KissMeData/299170/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	210900	74895869	1823	1823	1823	1823	564
3	20240717	210800	74895869	1823	1823	1823	1823	0
4	20240717	210700	74895869	1823	1823	1823	1823	0
5	20240717	210600	74895869	1823	1823	1823	1823	0
6	20240717	210500	74895869	1823	1823	1823	1823	0
7	20240717	210400	74895869	1823	1823	1823	1823	0
8	20240717	210300	74895869	1823	1823	1823	1823	0
9	20240717	210200	74895869	1823	1823	1823	1823	0
10	20240717	210100	74895869	1823	1823	1823	1823	0
11	20240717	210000	74895869	1823	1823	1823	1823	0
12	20240717	205900	74895869	1823	1823	1823	1823	0
13	20240717	205800	74895869	1823	1823	1823	1823	0
14	20240717	205700	74895869	1823	1823	1823	1823	0
15	20240717	205600	74895869	1823	1823	1823	1823	0
16	20240717	205500	74895869	1823	1823	1823	1823	0
17	20240717	205400	74895869	1823	1823	1823	1823	0
18	20240717	205300	74895869	1823	1823	1823	1823	0
19	20240717	205200	74895869	1823	1823	1823	1823	0
20	20240717	205100	74895869	1823	1823	1823	1823	0
21	20240717	205000	74895869	1823	1823	1823	1823	0
22	20240717	204900	74895869	1823	1823	1823	1823	0
23	20240717	204800	74895869	1823	1823	1823	1823	0
24	20240717	204700	74895869	1823	1823	1823	1823	0
25	20240717	204600	74895869	1823	1823	1823	1823	0
26	20240717	204500	74895869	1823	1823	1823	1823	0
27	20240717	204400	74895869	1823	1823	1823	1823	0
28	20240717	204300	74895869	1823	1823	1823	1823	0
29	20240717	204200	74895869	1823	1823	1823	1823	0
30	20240717	204100	74895869	1823	1823	1823	1823	0
31	20240717	204000	74895869	1823	1823	1823	1823	0
32	20240717	203900	74895869	1823	1823	1823	1823	564
33	20240717	203800	74895869	1823	1823	1823	1823	0
34	20240717	203700	74895869	1823	1823	1823	1823	0
35	20240717	203600	74895869	1823	1823	1823	1823	0
36	20240717	203500	74895869	1823	1823	1823	1823	0
37	20240717	203400	74895869	1823	1823	1823	1823	0
38	20240717	203300	74895869	1823	1823	1823	1823	0
39	20240717	203200	74895869	1823	1823	1823	1823	0
40	20240717	203100	74895869	1823	1823	1823	1823	0
41	20240717	203000	74895869	1823	1823	1823	1823	0
42	20240717	202900	74895869	1823	1823	1823	1823	0
43	20240717	202800	74895869	1823	1823	1823	1823	0
44	20240717	202700	74895869	1823	1823	1823	1823	0
45	20240717	202600	74895869	1823	1823	1823	1823	0
46	20240717	202500	74895869	1823	1823	1823	1823	0
47	20240717	202400	74895869	1823	1823	1823	1823	0
48	20240717	202300	74895869	1823	1823	1823	1823	0
49	20240717	202200	74895869	1823	1823	1823	1823	0
50	20240717	202100	74895869	1823	1823	1823	1823	0
51	20240717	202000	74895869	1823	1823	1823	1823	0
52	20240717	201900	74895869	1823	1823	1823	1823	0
53	20240717	201800	74895869	1823	1823	1823	1823	0
54	20240717	201700	74895869	1823	1823	1823	1823	0
55	20240717	201600	74895869	1823	1823	1823	1823	0
56	20240717	201500	74895869	1823	1823	1823	1823	0
57	20240717	201400	74895869	1823	1823	1823	1823	0
58	20240717	201300	74895869	1823	1823	1823	1823	0
59	20240717	201200	74895869	1823	1823	1823	1823	0
60	20240717	201100	74895869	1823	1823	1823	1823	0
61	20240717	201000	74895869	1823	1823	1823	1823	0
62	20240717	200900	74895869	1823	1823	1823	1823	564
63	20240717	200800	74895869	1823	1823	1823	1823	0
64	20240717	200700	74895869	1823	1823	1823	1823	0
65	20240717	200600	74895869	1823	1823	1823	1823	0
66	20240717	200500	74895869	1823	1823	1823	1823	0
67	20240717	200400	74895869	1823	1823	1823	1823	0
68	20240717	200300	74895869	1823	1823	1823	1823	0
69	20240717	200200	74895869	1823	1823	1823	1823	0
70	20240717	200100	74895869	1823	1823	1823	1823	0
71	20240717	200000	74895869	1823	1823	1823	1823	0
72	20240717	195900	74895869	1823	1823	1823	1823	0
73	20240717	195800	74895869	1823	1823	1823	1823	0
74	20240717	195700	74895869	1823	1823	1823	1823	0
75	20240717	195600	74895869	1823	1823	1823	1823	0
76	20240717	195500	74895869	1823	1823	1823	1823	0
77	20240717	195400	74895869	1823	1823	1823	1823	0
78	20240717	195300	74895869	1823	1823	1823	1823	0
79	20240717	195200	74895869	1823	1823	1823	1823	0
80	20240717	195100	74895869	1823	1823	1823	1823	0
81	20240717	195000	74895869	1823	1823	1823	1823	0
82	20240717	194900	74895869	1823	1823	1823	1823	0
83	20240717	194800	74895869	1823	1823	1823	1823	0
84	20240717	194700	74895869	1823	1823	1823	1823	0
85	20240717	194600	74895869	1823	1823	1823	1823	0
86	20240717	194500	74895869	1823	1823	1823	1823	0
87	20240717	194400	74895869	1823	1823	1823	1823	0
88	20240717	194300	74895869	1823	1823	1823	1823	0
89	20240717	194200	74895869	1823	1823	1823	1823	0
90	20240717	194100	74895869	1823	1823	1823	1823	0
91	20240717	194000	74895869	1823	1823	1823	1823	0
92	20240717	193900	74895869	1823	1823	1823	1823	564
93	20240717	193800	74895869	1823	1823	1823	1823	0
94	20240717	193700	74895869	1823	1823	1823	1823	0
95	20240717	193600	74895869	1823	1823	1823	1823	0
96	20240717	193500	74895869	1823	1823	1823	1823	0
97	20240717	193400	74895869	1823	1823	1823	1823	0
98	20240717	193300	74895869	1823	1823	1823	1823	0
99	20240717	193200	74895869	1823	1823	1823	1823	0
100	20240717	193100	74895869	1823	1823	1823	1823	0
101	20240717	193000	74895869	1823	1823	1823	1823	0
102	20240717	192900	74895869	1823	1823	1823	1823	0
103	20240717	192800	74895869	1823	1823	1823	1823	0
104	20240717	192700	74895869	1823	1823	1823	1823	0
105	20240717	192600	74895869	1823	1823	1823	1823	0
106	20240717	192500	74895869	1823	1823	1823	1823	0
107	20240717	192400	74895869	1823	1823	1823	1823	0
108	20240717	192300	74895869	1823	1823	1823	1823	0
109	20240717	192200	74895869	1823	1823	1823	1823	0
110	20240717	192100	74895869	1823	1823	1823	1823	0
111	20240717	192000	74895869	1823	1823	1823	1823	0
112	20240717	191900	74895869	1823	1823	1823	1823	0
113	20240717	191800	74895869	1823	1823	1823	1823	0
114	20240717	191700	74895869	1823	1823	1823	1823	0
115	20240717	191600	74895869	1823	1823	1823	1823	0
116	20240717	191500	74895869	1823	1823	1823	1823	0
117	20240717	191400	74895869	1823	1823	1823	1823	0
118	20240717	191300	74895869	1823	1823	1823	1823	0
119	20240717	191200	74895869	1823	1823	1823	1823	0
120	20240717	191100	74895869	1823	1823	1823	1823	0
121	20240717	191000	74895869	1823	1823	1823	1823	0
122	20240717	190900	74895869	1823	1823	1823	1823	564
123	20240717	190800	74895869	1823	1823	1823	1823	0
124	20240717	190700	74895869	1823	1823	1823	1823	0
125	20240717	190600	74895869	1823	1823	1823	1823	0
126	20240717	190500	74895869	1823	1823	1823	1823	0
127	20240717	190400	74895869	1823	1823	1823	1823	0
128	20240717	190300	74895869	1823	1823	1823	1823	0
129	20240717	190200	74895869	1823	1823	1823	1823	0
130	20240717	190100	74895869	1823	1823	1823	1823	0
131	20240717	190000	74895869	1823	1823	1823	1823	0
132	20240717	185900	74895869	1823	1823	1823	1823	0
133	20240717	185800	74895869	1823	1823	1823	1823	0
134	20240717	185700	74895869	1823	1823	1823	1823	0
135	20240717	185600	74895869	1823	1823	1823	1823	0
136	20240717	185500	74895869	1823	1823	1823	1823	0
137	20240717	185400	74895869	1823	1823	1823	1823	0
138	20240717	185300	74895869	1823	1823	1823	1823	0
139	20240717	185200	74895869	1823	1823	1823	1823	0
140	20240717	185100	74895869	1823	1823	1823	1823	0
141	20240717	185000	74895869	1823	1823	1823	1823	0
142	20240717	184900	74895869	1823	1823	1823	1823	0
143	20240717	184800	74895869	1823	1823	1823	1823	0
144	20240717	184700	74895869	1823	1823	1823	1823	0
145	20240717	184600	74895869	1823	1823	1823	1823	0
146	20240717	184500	74895869	1823	1823	1823	1823	0
147	20240717	184400	74895869	1823	1823	1823	1823	0
148	20240717	184300	74895869	1823	1823	1823	1823	0
149	20240717	184200	74895869	1823	1823	1823	1823	0
150	20240717	184100	74895869	1823	1823	1823	1823	0
151	20240717	184000	74895869	1823	1823	1823	1823	0
152	20240717	183900	74895869	1823	1823	1823	1823	564
153	20240717	183800	74895869	1823	1823	1823	1823	0
154	20240717	183700	74895869	1823	1823	1823	1823	0
155	20240717	183600	74895869	1823	1823	1823	1823	0
156	20240717	183500	74895869	1823	1823	1823	1823	0
157	20240717	183400	74895869	1823	1823	1823	1823	0
158	20240717	183300	74895869	1823	1823	1823	1823	0
159	20240717	183200	74895869	1823	1823	1823	1823	0
160	20240717	183100	74895869	1823	1823	1823	1823	0
161	20240717	183000	74895869	1823	1823	1823	1823	0
162	20240717	182900	74895869	1823	1823	1823	1823	0
163	20240717	182800	74895869	1823	1823	1823	1823	0
164	20240717	182700	74895869	1823	1823	1823	1823	0
165	20240717	182600	74895869	1823	1823	1823	1823	0
166	20240717	182500	74895869	1823	1823	1823	1823	0
167	20240717	182400	74895869	1823	1823	1823	1823	0
168	20240717	182300	74895869	1823	1823	1823	1823	0
169	20240717	182200	74895869	1823	1823	1823	1823	0
170	20240717	182100	74895869	1823	1823	1823	1823	0
171	20240717	182000	74895869	1823	1823	1823	1823	0
172	20240717	181900	74895869	1823	1823	1823	1823	0
173	20240717	181800	74895869	1823	1823	1823	1823	0
174	20240717	181700	74895869	1823	1823	1823	1823	0
175	20240717	181600	74895869	1823	1823	1823	1823	0
176	20240717	181500	74895869	1823	1823	1823	1823	0
177	20240717	181400	74895869	1823	1823	1823	1823	0
178	20240717	181300	74895869	1823	1823	1823	1823	0
179	20240717	181200	74895869	1823	1823	1823	1823	0
180	20240717	181100	74895869	1823	1823	1823	1823	0
181	20240717	181000	74895869	1823	1823	1823	1823	0
182	20240717	180900	74895869	1823	1823	1823	1823	564
183	20240717	180800	74895869	1823	1823	1823	1823	0
184	20240717	180700	74895869	1823	1823	1823	1823	0
185	20240717	180600	74895869	1823	1823	1823	1823	0
186	20240717	180500	74895869	1823	1823	1823	1823	0
187	20240717	180400	74895869	1823	1823	1823	1823	0
188	20240717	180300	74895869	1823	1823	1823	1823	0
189	20240717	180200	74895869	1823	1823	1823	1823	0
190	20240717	180100	74895869	1823	1823	1823	1823	0
191	20240717	180000	74895869	1823	1823	1823	1823	0
192	20240717	175900	74895869	1823	1823	1823	1823	0
193	20240717	175800	74895869	1823	1823	1823	1823	0
194	20240717	175700	74895869	1823	1823	1823	1823	0
195	20240717	175600	74895869	1823	1823	1823	1823	0
196	20240717	175500	74895869	1823	1823	1823	1823	0
197	20240717	175400	74895869	1823	1823	1823	1823	0
198	20240717	175300	74895869	1823	1823	1823	1823	0
199	20240717	175200	74895869	1823	1823	1823	1823	0
200	20240717	175100	74895869	1823	1823	1823	1823	0
201	20240717	175000	74895869	1823	1823	1823	1823	0
202	20240717	174900	74895869	1823	1823	1823	1823	0
203	20240717	174800	74895869	1823	1823	1823	1823	0
204	20240717	174700	74895869	1823	1823	1823	1823	0
205	20240717	174600	74895869	1823	1823	1823	1823	0
206	20240717	174500	74895869	1823	1823	1823	1823	0
207	20240717	174400	74895869	1823	1823	1823	1823	0
208	20240717	174300	74895869	1823	1823	1823	1823	0
209	20240717	174200	74895869	1823	1823	1823	1823	0
210	20240717	174100	74895869	1823	1823	1823	1823	0
211	20240717	174000	74895869	1823	1823	1823	1823	0
212	20240717	173900	74895869	1823	1823	1823	1823	564
213	20240717	173800	74895869	1823	1823	1823	1823	0
214	20240717	173700	74895869	1823	1823	1823	1823	0
215	20240717	173600	74895869	1823	1823	1823	1823	0
216	20240717	173500	74895869	1823	1823	1823	1823	0
217	20240717	173400	74895869	1823	1823	1823	1823	0
218	20240717	173300	74895869	1823	1823	1823	1823	0
219	20240717	173200	74895869	1823	1823	1823	1823	0
220	20240717	173100	74895869	1823	1823	1823	1823	0
221	20240717	173000	74895869	1823	1823	1823	1823	0
222	20240717	172900	74895869	1823	1823	1823	1823	0
223	20240717	172800	74895869	1823	1823	1823	1823	0
224	20240717	172700	74895869	1823	1823	1823	1823	0
225	20240717	172600	74895869	1823	1823	1823	1823	0
226	20240717	172500	74895869	1823	1823	1823	1823	0
227	20240717	172400	74895869	1823	1823	1823	1823	0
228	20240717	172300	74895869	1823	1823	1823	1823	0
229	20240717	172200	74895869	1823	1823	1823	1823	0
230	20240717	172100	74895869	1823	1823	1823	1823	0
231	20240717	172000	74895869	1823	1823	1823	1823	0
232	20240717	171900	74895869	1823	1823	1823	1823	0
233	20240717	171800	74895869	1823	1823	1823	1823	0
234	20240717	171700	74895869	1823	1823	1823	1823	0
235	20240717	171600	74895869	1823	1823	1823	1823	0
236	20240717	171500	74895869	1823	1823	1823	1823	0
237	20240717	171400	74895869	1823	1823	1823	1823	0
238	20240717	171300	74895869	1823	1823	1823	1823	0
239	20240717	171200	74895869	1823	1823	1823	1823	0
240	20240717	171100	74895869	1823	1823	1823	1823	0
241	20240717	171000	74895869	1823	1823	1823	1823	0
242	20240717	170900	74895869	1823	1823	1823	1823	564
243	20240717	170800	74895869	1823	1823	1823	1823	0
244	20240717	170700	74895869	1823	1823	1823	1823	0
245	20240717	170600	74895869	1823	1823	1823	1823	0
246	20240717	170500	74895869	1823	1823	1823	1823	0
247	20240717	170400	74895869	1823	1823	1823	1823	0
248	20240717	170300	74895869	1823	1823	1823	1823	0
249	20240717	170200	74895869	1823	1823	1823	1823	0
250	20240717	170100	74895869	1823	1823	1823	1823	0
251	20240717	170000	74895869	1823	1823	1823	1823	0
252	20240717	165900	74895869	1823	1823	1823	1823	0
253	20240717	165800	74895869	1823	1823	1823	1823	0
254	20240717	165700	74895869	1823	1823	1823	1823	0
255	20240717	165600	74895869	1823	1823	1823	1823	0
256	20240717	165500	74895869	1823	1823	1823	1823	0
257	20240717	165400	74895869	1823	1823	1823	1823	0
258	20240717	165300	74895869	1823	1823	1823	1823	0
259	20240717	165200	74895869	1823	1823	1823	1823	0
260	20240717	165100	74895869	1823	1823	1823	1823	0
261	20240717	165000	74895869	1823	1823	1823	1823	0
262	20240717	164900	74895869	1823	1823	1823	1823	0
263	20240717	164800	74895869	1823	1823	1823	1823	0
264	20240717	164700	74895869	1823	1823	1823	1823	0
265	20240717	164600	74895869	1823	1823	1823	1823	0
266	20240717	164500	74895869	1823	1823	1823	1823	0
267	20240717	164400	74895869	1823	1823	1823	1823	0
268	20240717	164300	74895869	1823	1823	1823	1823	0
269	20240717	164200	74895869	1823	1823	1823	1823	0
270	20240717	164100	74895869	1823	1823	1823	1823	0
271	20240717	164000	74895869	1823	1823	1823	1823	0
272	20240717	163900	74895869	1823	1823	1823	1823	564
273	20240717	163800	74895869	1823	1823	1823	1823	0
274	20240717	163700	74895869	1823	1823	1823	1823	0
275	20240717	163600	74895869	1823	1823	1823	1823	0
276	20240717	163500	74895869	1823	1823	1823	1823	0
277	20240717	163400	74895869	1823	1823	1823	1823	0
278	20240717	163300	74895869	1823	1823	1823	1823	0
279	20240717	163200	74895869	1823	1823	1823	1823	0
280	20240717	163100	74895869	1823	1823	1823	1823	0
281	20240717	163000	74895869	1823	1823	1823	1823	0
282	20240717	162900	74895869	1823	1823	1823	1823	0
283	20240717	162800	74895869	1823	1823	1823	1823	0
284	20240717	162700	74895869	1823	1823	1823	1823	0
285	20240717	162600	74895869	1823	1823	1823	1823	0
286	20240717	162500	74895869	1823	1823	1823	1823	0
287	20240717	162400	74895869	1823	1823	1823	1823	0
288	20240717	162300	74895869	1823	1823	1823	1823	0
289	20240717	162200	74895869	1823	1823	1823	1823	0
290	20240717	162100	74895869	1823	1823	1823	1823	0
291	20240717	162000	74895869	1823	1823	1823	1823	0
292	20240717	161900	74895869	1823	1823	1823	1823	0
293	20240717	161800	74895869	1823	1823	1823	1823	0
294	20240717	161700	74895869	1823	1823	1823	1823	0
295	20240717	161600	74895869	1823	1823	1823	1823	0
296	20240717	161500	74895869	1823	1823	1823	1823	0
297	20240717	161400	74895869	1823	1823	1823	1823	0
298	20240717	161300	74895869	1823	1823	1823	1823	0
299	20240717	161200	74895869	1823	1823	1823	1823	0
300	20240717	161100	74895869	1823	1823	1823	1823	0
301	20240717	161000	74895869	1823	1823	1823	1823	0
302	20240717	160900	74895869	1823	1823	1823	1823	564
303	20240717	160800	74895869	1823	1823	1823	1823	0
304	20240717	160700	74895869	1823	1823	1823	1823	0
305	20240717	160600	74895869	1823	1823	1823	1823	0
306	20240717	160500	74895869	1823	1823	1823	1823	0
307	20240717	160400	74895869	1823	1823	1823	1823	0
308	20240717	160300	74895869	1823	1823	1823	1823	0
309	20240717	160200	74895869	1823	1823	1823	1823	0
310	20240717	160100	74895869	1823	1823	1823	1823	0
311	20240717	160000	74895869	1823	1823	1823	1823	0
312	20240717	155900	74895869	1823	1823	1823	1823	0
313	20240717	155800	74895869	1823	1823	1823	1823	0
314	20240717	155700	74895869	1823	1823	1823	1823	0
315	20240717	155600	74895869	1823	1823	1823	1823	0
316	20240717	155500	74895869	1823	1823	1823	1823	0
317	20240717	155400	74895869	1823	1823	1823	1823	0
318	20240717	155300	74895869	1823	1823	1823	1823	0
319	20240717	155200	74895869	1823	1823	1823	1823	0
320	20240717	155100	74895869	1823	1823	1823	1823	0
321	20240717	155000	74895869	1823	1823	1823	1823	0
322	20240717	154900	74895869	1823	1823	1823	1823	0
323	20240717	154800	74895869	1823	1823	1823	1823	0
324	20240717	154700	74895869	1823	1823	1823	1823	0
325	20240717	154600	74895869	1823	1823	1823	1823	0
326	20240717	154500	74895869	1823	1823	1823	1823	0
327	20240717	154400	74895869	1823	1823	1823	1823	0
328	20240717	154300	74895869	1823	1823	1823	1823	0
329	20240717	154200	74895869	1823	1823	1823	1823	0
330	20240717	154100	74895869	1823	1823	1823	1823	0
331	20240717	154000	74895869	1823	1823	1823	1823	0
332	20240717	153900	74895869	1823	1823	1823	1823	564
333	20240717	153800	74895869	1823	1823	1823	1823	0
334	20240717	153700	74895869	1823	1823	1823	1823	0
335	20240717	153600	74895869	1823	1823	1823	1823	0
336	20240717	153500	74895869	1823	1823	1823	1823	0
337	20240717	153400	74895869	1823	1823	1823	1823	0
338	20240717	153300	74895869	1823	1823	1823	1823	0
339	20240717	153200	74895869	1823	1823	1823	1823	0
340	20240717	153100	74895869	1823	1823	1823	1823	0
341	20240717	153000	74895869	1823	1823	1823	1823	564
342	20240717	152900	73867697	1822	1822	1822	1822	0
343	20240717	152800	73867697	1822	1822	1822	1822	0
344	20240717	152700	73867697	1822	1822	1822	1822	0
345	20240717	152600	73867697	1822	1822	1822	1822	0
346	20240717	152500	73867697	1822	1822	1822	1822	0
347	20240717	152400	73867697	1822	1822	1822	1822	0
348	20240717	152300	73867697	1822	1822	1822	1822	0
349	20240717	152200	73867697	1822	1822	1822	1822	0
350	20240717	152100	73867697	1822	1822	1822	1822	0
351	20240717	152000	73867697	1822	1822	1822	1822	0
352	20240717	151900	73867697	1822	1822	1822	1822	0
353	20240717	151800	73867697	1822	1822	1822	1822	1
354	20240717	151700	73865875	1812	1813	1813	1812	163
355	20240717	151600	73570430	1823	1823	1823	1823	0
356	20240717	151500	73570430	1823	1823	1823	1823	0
357	20240717	151400	73570430	1823	1823	1823	1823	0
358	20240717	151300	73570430	1823	1823	1823	1823	0
359	20240717	151200	73570430	1823	1823	1823	1823	0
360	20240717	151100	73570430	1823	1815	1823	1811	2017
361	20240717	151000	69913671	1822	1816	1822	1816	2
362	20240717	150900	69910033	1815	1816	1816	1815	2551
363	20240717	150800	65279417	1823	1823	1823	1823	0
364	20240717	150700	65279417	1823	1823	1823	1823	0
365	20240717	150600	65279417	1823	1823	1823	1823	0
366	20240717	150500	65279417	1823	1823	1823	1823	203
367	20240717	150400	64909348	1815	1815	1815	1815	0
368	20240717	150300	64909348	1815	1815	1823	1815	2004
369	20240717	150200	61272080	1815	1819	1819	1815	1104
370	20240717	150100	59265565	1824	1824	1824	1824	0
371	20240717	150000	59265565	1824	1824	1824	1824	0
372	20240717	145900	59265565	1824	1824	1824	1824	0
373	20240717	145800	59265565	1824	1824	1824	1824	0
374	20240717	145700	59265565	1824	1824	1824	1824	0
375	20240717	145600	59265565	1824	1824	1824	1824	0
376	20240717	145500	59265565	1824	1824	1824	1824	0
377	20240717	145400	59265565	1824	1824	1824	1824	0
378	20240717	145300	59265565	1824	1824	1824	1824	0
379	20240717	145200	59265565	1824	1821	1824	1815	5001
380	20240717	145100	50172617	1828	1828	1828	1828	0
381	20240717	145000	50172617	1828	1828	1828	1828	0
382	20240717	144900	50172617	1828	1828	1828	1821	22
383	20240717	144800	50132530	1820	1820	1820	1820	0
384	20240717	144700	50132530	1820	1820	1820	1820	0
385	20240717	144600	50132530	1820	1820	1820	1820	0
386	20240717	144500	50132530	1820	1820	1820	1820	0
387	20240717	144400	50132530	1820	1820	1820	1820	0
388	20240717	144300	50132530	1820	1820	1820	1820	0
389	20240717	144200	50132530	1820	1820	1820	1820	0
390	20240717	144100	50132530	1820	1820	1820	1820	0
391	20240717	144000	50132530	1820	1820	1820	1820	0
392	20240717	143900	50132530	1820	1820	1820	1820	0
393	20240717	143800	50132530	1820	1820	1820	1820	0
394	20240717	143700	50132530	1820	1820	1820	1820	0
395	20240717	143600	50132530	1820	1820	1820	1820	0
396	20240717	143500	50132530	1820	1820	1820	1820	0
397	20240717	143400	50132530	1820	1820	1820	1820	0
398	20240717	143300	50132530	1820	1820	1820	1820	0
399	20240717	143200	50132530	1820	1822	1822	1820	543
400	20240717	143100	49143756	1828	1828	1828	1828	1
401	20240717	143000	49141928	1821	1821	1821	1821	0
402	20240717	142900	49141928	1821	1821	1821	1821	0
403	20240717	142800	49141928	1821	1821	1821	1821	0
404	20240717	142700	49141928	1821	1821	1821	1821	0
405	20240717	142600	49141928	1821	1821	1821	1821	0
406	20240717	142500	49141928	1821	1821	1821	1821	0
407	20240717	142400	49141928	1821	1821	1821	1821	0
408	20240717	142300	49141928	1821	1821	1821	1821	0
409	20240717	142200	49141928	1821	1821	1821	1821	0
410	20240717	142100	49141928	1821	1821	1821	1821	0
411	20240717	142000	49141928	1821	1821	1821	1821	0
412	20240717	141900	49141928	1821	1821	1821	1821	0
413	20240717	141800	49141928	1821	1821	1821	1821	0
414	20240717	141700	49141928	1821	1821	1821	1821	0
415	20240717	141600	49141928	1821	1821	1821	1821	0
416	20240717	141500	49141928	1821	1821	1821	1821	0
417	20240717	141400	49141928	1821	1821	1821	1821	0
418	20240717	141300	49141928	1821	1821	1821	1821	0
419	20240717	141200	49141928	1821	1821	1821	1821	0
420	20240717	141100	49141928	1821	1821	1821	1821	0
421	20240717	141000	49141928	1821	1821	1821	1821	142
422	20240717	140900	48883346	1828	1828	1828	1828	0
423	20240717	140800	48883346	1828	1828	1828	1828	0
424	20240717	140700	48883346	1828	1828	1828	1828	0
425	20240717	140600	48883346	1828	1828	1828	1828	0
426	20240717	140500	48883346	1828	1828	1828	1828	0
427	20240717	140400	48883346	1828	1828	1828	1828	0
428	20240717	140300	48883346	1828	1828	1828	1828	0
429	20240717	140200	48883346	1828	1828	1828	1828	100
430	20240717	140100	48700546	1828	1828	1828	1828	0
431	20240717	140000	48700546	1828	1828	1828	1828	0
432	20240717	135900	48700546	1828	1828	1828	1828	0
433	20240717	135800	48700546	1828	1828	1828	1828	0
434	20240717	135700	48700546	1828	1828	1828	1828	0
435	20240717	135600	48700546	1828	1828	1828	1828	1
436	20240717	135500	48698718	1828	1828	1828	1828	0
437	20240717	135400	48698718	1828	1828	1828	1828	0
438	20240717	135300	48698718	1828	1828	1828	1828	0
439	20240717	135200	48698718	1828	1828	1828	1828	0
440	20240717	135100	48698718	1828	1828	1828	1828	0
441	20240717	135000	48698718	1828	1828	1828	1828	0
442	20240717	134900	48698718	1828	1828	1828	1828	0
443	20240717	134800	48698718	1828	1828	1828	1828	0
444	20240717	134700	48698718	1828	1828	1828	1828	0
445	20240717	134600	48698718	1828	1828	1828	1828	0
446	20240717	134500	48698718	1828	1828	1828	1828	0
447	20240717	134400	48698718	1828	1828	1828	1828	0
448	20240717	134300	48698718	1828	1828	1828	1828	0
449	20240717	134200	48698718	1828	1828	1828	1828	0
450	20240717	134100	48698718	1828	1828	1828	1828	10
451	20240717	134000	48680438	1819	1819	1819	1819	0
452	20240717	133900	48680438	1819	1819	1819	1819	0
453	20240717	133800	48680438	1819	1819	1819	1819	0
454	20240717	133700	48680438	1819	1819	1819	1819	0
455	20240717	133600	48680438	1819	1819	1819	1819	0
456	20240717	133500	48680438	1819	1819	1819	1819	6
457	20240717	133400	48669524	1820	1821	1821	1820	710
458	20240717	133300	47377206	1821	1821	1821	1821	0
459	20240717	133200	47377206	1821	1821	1821	1821	0
460	20240717	133100	47377206	1821	1821	1821	1821	0
461	20240717	133000	47377206	1821	1821	1821	1821	0
462	20240717	132900	47377206	1821	1821	1821	1821	0
463	20240717	132800	47377206	1821	1821	1821	1821	749
464	20240717	132700	46013277	1821	1822	1822	1821	465
465	20240717	132600	45166382	1822	1823	1823	1822	466
466	20240717	132500	44317324	1830	1830	1830	1830	0
467	20240717	132400	44317324	1830	1830	1830	1830	0
468	20240717	132300	44317324	1830	1830	1830	1830	1000
469	20240717	132200	42487324	1830	1830	1830	1830	0
470	20240717	132100	42487324	1830	1830	1830	1830	1000
471	20240717	132000	40657324	1835	1835	1835	1835	272
472	20240717	131900	40158204	1835	1835	1835	1835	0
473	20240717	131800	40158204	1835	1835	1835	1835	0
474	20240717	131700	40158204	1835	1835	1835	1835	0
475	20240717	131600	40158204	1835	1835	1835	1835	0
476	20240717	131500	40158204	1835	1835	1835	1835	0
477	20240717	131400	40158204	1835	1835	1835	1835	0
478	20240717	131300	40158204	1835	1835	1835	1835	0
479	20240717	131200	40158204	1835	1835	1835	1835	1
480	20240717	131100	40156369	1836	1836	1836	1836	0
481	20240717	131000	40156369	1836	1836	1836	1836	0
482	20240717	130900	40156369	1836	1836	1836	1836	0
483	20240717	130800	40156369	1836	1836	1836	1836	0
484	20240717	130700	40156369	1836	1836	1836	1836	0
485	20240717	130600	40156369	1836	1836	1836	1836	0
486	20240717	130500	40156369	1836	1836	1836	1836	0
487	20240717	130400	40156369	1836	1836	1836	1836	0
488	20240717	130300	40156369	1836	1836	1836	1836	0
489	20240717	130200	40156369	1836	1836	1836	1836	0
490	20240717	130100	40156369	1836	1836	1836	1836	0
491	20240717	130000	40156369	1836	1836	1836	1836	0
492	20240717	125900	40156369	1836	1836	1836	1836	0
493	20240717	125800	40156369	1836	1836	1836	1836	0
494	20240717	125700	40156369	1836	1836	1836	1836	0
495	20240717	125600	40156369	1836	1836	1836	1836	0
496	20240717	125500	40156369	1836	1836	1836	1836	1
497	20240717	125400	40154533	1835	1835	1835	1835	1
498	20240717	125300	40152698	1836	1836	1836	1836	0
499	20240717	125200	40152698	1836	1831	1836	1831	13
500	20240717	125100	40128877	1820	1820	1820	1820	0
501	20240717	125000	40128877	1820	1820	1820	1820	0
502	20240717	124900	40128877	1820	1820	1820	1820	306
503	20240717	124800	39571957	1820	1820	1820	1820	67
504	20240717	124700	39450017	1830	1830	1830	1830	0
505	20240717	124600	39450017	1830	1830	1830	1830	0
506	20240717	124500	39450017	1830	1830	1830	1830	0
507	20240717	124400	39450017	1830	1830	1830	1830	0
508	20240717	124300	39450017	1830	1830	1830	1830	0
509	20240717	124200	39450017	1830	1830	1830	1830	50
510	20240717	124100	39358517	1830	1830	1830	1830	0
511	20240717	124000	39358517	1830	1830	1830	1830	2
512	20240717	123900	39354857	1831	1831	1831	1831	0
513	20240717	123800	39354857	1831	1831	1831	1831	1
514	20240717	123700	39353026	1831	1831	1831	1831	1
515	20240717	123600	39351195	1819	1826	1826	1819	4500
516	20240717	123500	31158422	1836	1836	1836	1836	0
517	20240717	123400	31158422	1836	1836	1836	1836	0
518	20240717	123300	31158422	1836	1836	1836	1836	0
519	20240717	123200	31158422	1836	1836	1836	1836	0
520	20240717	123100	31158422	1836	1836	1836	1836	0
521	20240717	123000	31158422	1836	1836	1836	1836	1
522	20240717	122900	31156586	1836	1836	1836	1836	0
523	20240717	122800	31156586	1836	1836	1836	1836	1
524	20240717	122700	31154750	1826	1836	1836	1826	40
525	20240717	122600	31081700	1836	1836	1836	1836	0
526	20240717	122500	31081700	1836	1836	1836	1836	30
527	20240717	122400	31026620	1836	1836	1836	1836	0
528	20240717	122300	31026620	1836	1836	1836	1836	0
529	20240717	122200	31026620	1836	1836	1836	1836	0
530	20240717	122100	31026620	1836	1836	1836	1836	0
531	20240717	122000	31026620	1836	1836	1836	1836	0
532	20240717	121900	31026620	1836	1836	1836	1836	0
533	20240717	121800	31026620	1836	1836	1836	1836	0
534	20240717	121700	31026620	1836	1836	1836	1836	0
535	20240717	121600	31026620	1836	1836	1836	1836	0
536	20240717	121500	31026620	1836	1836	1836	1836	0
537	20240717	121400	31026620	1836	1836	1836	1836	0
538	20240717	121300	31026620	1836	1836	1836	1836	0
539	20240717	121200	31026620	1836	1836	1836	1836	13
540	20240717	121100	31002752	1836	1836	1836	1836	0
541	20240717	121000	31002752	1836	1836	1836	1836	0
542	20240717	120900	31002752	1836	1836	1836	1836	10
543	20240717	120800	30984392	1836	1836	1836	1836	0
544	20240717	120700	30984392	1836	1836	1836	1836	0
545	20240717	120600	30984392	1836	1836	1836	1836	0
546	20240717	120500	30984392	1836	1836	1836	1836	0
547	20240717	120400	30984392	1836	1836	1836	1836	18
548	20240717	120300	30951344	1823	1830	1830	1823	957
549	20240717	120200	29202539	1837	1837	1837	1837	0
550	20240717	120100	29202539	1837	1837	1837	1837	0
551	20240717	120000	29202539	1837	1837	1837	1837	0
552	20240717	115900	29202539	1837	1837	1837	1837	0
553	20240717	115800	29202539	1837	1837	1837	1837	0
554	20240717	115700	29202539	1837	1837	1837	1837	0
555	20240717	115600	29202539	1837	1837	1837	1837	0
556	20240717	115500	29202539	1837	1837	1837	1837	1
557	20240717	115400	29200702	1837	1836	1837	1836	7
558	20240717	115300	29187845	1835	1835	1835	1835	0
559	20240717	115200	29187845	1835	1835	1835	1835	59
560	20240717	115100	29079580	1834	1834	1834	1834	0
561	20240717	115000	29079580	1834	1834	1834	1834	0
562	20240717	114900	29079580	1834	1834	1834	1834	0
563	20240717	114800	29079580	1834	1834	1834	1834	0
564	20240717	114700	29079580	1834	1834	1834	1834	0
565	20240717	114600	29079580	1834	1834	1834	1834	0
566	20240717	114500	29079580	1834	1834	1834	1834	1
567	20240717	114400	29077746	1835	1835	1835	1835	0
568	20240717	114300	29077746	1835	1835	1835	1835	0
569	20240717	114200	29077746	1835	1835	1835	1835	0
570	20240717	114100	29077746	1835	1835	1835	1835	0
571	20240717	114000	29077746	1835	1835	1835	1835	0
572	20240717	113900	29077746	1835	1835	1835	1835	0
573	20240717	113800	29077746	1835	1835	1835	1835	3
574	20240717	113700	29072241	1836	1836	1836	1836	0
575	20240717	113600	29072241	1836	1836	1836	1836	0
576	20240717	113500	29072241	1836	1836	1836	1836	0
577	20240717	113400	29072241	1836	1836	1836	1836	0
578	20240717	113300	29072241	1836	1836	1836	1836	0
579	20240717	113200	29072241	1836	1836	1836	1836	0
580	20240717	113100	29072241	1836	1836	1836	1836	0
581	20240717	113000	29072241	1836	1836	1836	1836	0
582	20240717	112900	29072241	1836	1836	1836	1836	0
583	20240717	112800	29072241	1836	1836	1836	1836	0
584	20240717	112700	29072241	1836	1836	1836	1836	1
585	20240717	112600	29070405	1825	1825	1825	1825	0
586	20240717	112500	29070405	1825	1825	1825	1825	0
587	20240717	112400	29070405	1825	1825	1825	1825	0
588	20240717	112300	29070405	1825	1825	1825	1825	0
589	20240717	112200	29070405	1825	1825	1825	1825	0
590	20240717	112100	29070405	1825	1825	1825	1825	5
591	20240717	112000	29061280	1837	1837	1837	1837	0
592	20240717	111900	29061280	1837	1837	1837	1837	0
593	20240717	111800	29061280	1837	1837	1837	1837	0
594	20240717	111700	29061280	1837	1837	1837	1837	0
595	20240717	111600	29061280	1837	1837	1837	1837	0
596	20240717	111500	29061280	1837	1837	1837	1837	0
597	20240717	111400	29061280	1837	1837	1837	1837	0
598	20240717	111300	29061280	1837	1837	1837	1837	0
599	20240717	111200	29061280	1837	1837	1837	1837	0
600	20240717	111100	29061280	1837	1837	1837	1837	0
601	20240717	111000	29061280	1837	1837	1837	1837	0
602	20240717	110900	29061280	1837	1837	1837	1837	0
603	20240717	110800	29061280	1837	1837	1837	1837	2
604	20240717	110700	29057606	1837	1837	1837	1837	11
605	20240717	110600	29037399	1837	1837	1837	1837	0
606	20240717	110500	29037399	1837	1836	1837	1836	981
607	20240717	110400	27235316	1837	1837	1837	1837	0
608	20240717	110300	27235316	1837	1837	1837	1837	0
609	20240717	110200	27235316	1837	1837	1837	1837	0
610	20240717	110100	27235316	1837	1837	1837	1837	0
611	20240717	110000	27235316	1837	1837	1837	1837	0
612	20240717	105900	27235316	1837	1837	1837	1837	0
613	20240717	105800	27235316	1837	1837	1837	1837	0
614	20240717	105700	27235316	1837	1837	1837	1837	0
615	20240717	105600	27235316	1837	1837	1837	1837	0
616	20240717	105500	27235316	1837	1837	1837	1837	0
617	20240717	105400	27235316	1837	1837	1837	1837	0
618	20240717	105300	27235316	1837	1828	1837	1828	500
619	20240717	105200	26320742	1817	1817	1817	1817	0
620	20240717	105100	26320742	1817	1817	1817	1817	0
621	20240717	105000	26320742	1817	1817	1817	1817	0
622	20240717	104900	26320742	1817	1817	1817	1817	0
623	20240717	104800	26320742	1817	1817	1817	1817	0
624	20240717	104700	26320742	1817	1817	1817	1817	0
625	20240717	104600	26320742	1817	1817	1817	1817	0
626	20240717	104500	26320742	1817	1817	1817	1817	0
627	20240717	104400	26320742	1817	1817	1817	1817	0
628	20240717	104300	26320742	1817	1817	1817	1817	0
629	20240717	104200	26320742	1817	1817	1817	1817	0
630	20240717	104100	26320742	1817	1817	1817	1817	0
631	20240717	104000	26320742	1817	1817	1817	1817	0
632	20240717	103900	26320742	1817	1817	1817	1817	0
633	20240717	103800	26320742	1817	1817	1817	1817	1
634	20240717	103700	26318925	1828	1828	1828	1828	0
635	20240717	103600	26318925	1828	1828	1828	1828	1
636	20240717	103500	26317097	1818	1818	1818	1818	0
637	20240717	103400	26317097	1818	1818	1818	1818	1221
638	20240717	103300	24097319	1818	1823	1823	1818	492
639	20240717	103200	23202535	1824	1824	1824	1824	2
640	20240717	103100	23198887	1825	1825	1825	1825	6
641	20240717	103000	23187937	1827	1827	1827	1827	0
642	20240717	102900	23187937	1827	1827	1827	1827	0
643	20240717	102800	23187937	1827	1827	1827	1827	0
644	20240717	102700	23187937	1827	1827	1827	1827	0
645	20240717	102600	23187937	1827	1827	1827	1827	0
646	20240717	102500	23187937	1827	1827	1827	1827	50
647	20240717	102400	23096587	1827	1827	1827	1827	1
648	20240717	102300	23094760	1828	1828	1828	1828	63
649	20240717	102200	22979596	1829	1829	1829	1829	22
650	20240717	102100	22939358	1829	1829	1829	1829	6
651	20240717	102000	22928384	1829	1829	1829	1829	1
652	20240717	101900	22926555	1829	1829	1829	1829	0
653	20240717	101800	22926555	1829	1829	1829	1829	1
654	20240717	101700	22924726	1828	1828	1828	1828	0
655	20240717	101600	22924726	1828	1828	1828	1828	0
656	20240717	101500	22924726	1828	1828	1828	1828	652
657	20240717	101400	21732870	1828	1828	1828	1828	125
658	20240717	101300	21504370	1846	1846	1846	1846	0
659	20240717	101200	21504370	1846	1846	1846	1846	0
660	20240717	101100	21504370	1846	1846	1846	1846	0
661	20240717	101000	21504370	1846	1846	1846	1846	0
662	20240717	100900	21504370	1846	1846	1846	1846	0
663	20240717	100800	21504370	1846	1846	1846	1846	0
664	20240717	100700	21504370	1846	1846	1846	1846	0
665	20240717	100600	21504370	1846	1846	1846	1846	0
666	20240717	100500	21504370	1846	1835	1846	1828	1256
667	20240717	100400	19207035	1835	1832	1835	1832	55
668	20240717	100300	19106170	1830	1827	1830	1827	2158
669	20240717	100200	15162108	1827	1827	1827	1827	0
670	20240717	100100	15162108	1827	1827	1827	1827	1
671	20240717	100000	15160281	1827	1826	1827	1826	122
672	20240717	095900	14937508	1826	1826	1826	1826	1
673	20240717	095800	14935682	1826	1826	1826	1826	0
674	20240717	095700	14935682	1826	1826	1826	1826	0
675	20240717	095600	14935682	1826	1826	1826	1826	1
676	20240717	095500	14933856	1826	1826	1826	1826	0
677	20240717	095400	14933856	1826	1826	1826	1826	0
678	20240717	095300	14933856	1826	1826	1826	1826	0
679	20240717	095200	14933856	1826	1826	1826	1826	1
680	20240717	095100	14932030	1820	1820	1820	1820	0
681	20240717	095000	14932030	1820	1820	1820	1820	7
682	20240717	094900	14919290	1826	1826	1826	1826	1
683	20240717	094800	14917464	1820	1820	1820	1820	0
684	20240717	094700	14917464	1820	1821	1821	1820	1500
685	20240717	094600	12186143	1826	1826	1826	1826	0
686	20240717	094500	12186143	1826	1826	1826	1826	1
687	20240717	094400	12184317	1820	1820	1820	1820	0
688	20240717	094300	12184317	1820	1820	1820	1820	0
689	20240717	094200	12184317	1820	1820	1820	1820	0
690	20240717	094100	12184317	1820	1825	1825	1820	500
691	20240717	094000	11273887	1825	1825	1825	1825	14
692	20240717	093900	11248337	1826	1826	1826	1826	0
693	20240717	093800	11248337	1826	1826	1826	1826	0
694	20240717	093700	11248337	1826	1826	1826	1826	274
695	20240717	093600	10748013	1826	1826	1826	1826	0
696	20240717	093500	10748013	1826	1825	1826	1825	228
697	20240717	093400	10331686	1826	1826	1826	1826	0
698	20240717	093300	10331686	1826	1826	1826	1826	0
699	20240717	093200	10331686	1826	1826	1826	1826	0
700	20240717	093100	10331686	1826	1824	1826	1824	1562
701	20240717	093000	7482577	1824	1824	1824	1824	0
702	20240717	092900	7482577	1824	1824	1824	1824	0
703	20240717	092800	7482577	1824	1824	1824	1824	498
704	20240717	092700	6574225	1824	1824	1824	1824	0
705	20240717	092600	6574225	1824	1824	1824	1824	0
706	20240717	092500	6574225	1824	1824	1824	1824	0
707	20240717	092400	6574225	1824	1824	1824	1824	0
708	20240717	092300	6574225	1824	1824	1824	1824	0
709	20240717	092200	6574225	1824	1824	1824	1824	0
710	20240717	092100	6574225	1824	1824	1824	1824	0
711	20240717	092000	6574225	1824	1824	1824	1824	0
712	20240717	091900	6574225	1824	1824	1824	1824	0
713	20240717	091800	6574225	1824	1823	1824	1823	436
714	20240717	091700	5778962	1824	1824	1824	1824	0
715	20240717	091600	5778962	1824	1824	1824	1824	0
716	20240717	091500	5778962	1824	1824	1824	1824	0
717	20240717	091400	5778962	1824	1824	1824	1824	5
718	20240717	091300	5769842	1824	1823	1824	1823	305
719	20240717	091200	5213572	1823	1823	1823	1823	27
720	20240717	091100	5164351	1823	1823	1823	1823	1
721	20240717	091000	5162528	1824	1824	1824	1824	0
722	20240717	090900	5162528	1824	1812	1824	1812	695
723	20240717	090800	3903176	1824	1824	1824	1824	0
724	20240717	090700	3903176	1824	1824	1824	1824	0
725	20240717	090600	3903176	1824	1824	1824	1824	0
726	20240717	090500	3903176	1824	1824	1824	1824	0
727	20240717	090400	3903176	1824	1824	1824	1824	274
728	20240717	090300	3403400	1824	1820	1824	1820	126
729	20240717	090200	3173860	1811	1812	1812	1811	1051
730	20240717	090100	1270134	1820	1817	1820	1817	18
731	20240717	090000	1237377	1817	1817	1817	1817	681