KissMeData/377220/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	212800	70542808	1862	1862	1862	1862	1045
3	20240717	212700	70542808	1862	1862	1862	1862	0
4	20240717	212600	70542808	1862	1862	1862	1862	0
5	20240717	212500	70542808	1862	1862	1862	1862	0
6	20240717	212400	70542808	1862	1862	1862	1862	0
7	20240717	212300	70542808	1862	1862	1862	1862	0
8	20240717	212200	70542808	1862	1862	1862	1862	0
9	20240717	212100	70542808	1862	1862	1862	1862	0
10	20240717	212000	70542808	1862	1862	1862	1862	0
11	20240717	211900	70542808	1862	1862	1862	1862	0
12	20240717	211800	70542808	1862	1862	1862	1862	0
13	20240717	211700	70542808	1862	1862	1862	1862	0
14	20240717	211600	70542808	1862	1862	1862	1862	0
15	20240717	211500	70542808	1862	1862	1862	1862	0
16	20240717	211400	70542808	1862	1862	1862	1862	0
17	20240717	211300	70542808	1862	1862	1862	1862	0
18	20240717	211200	70542808	1862	1862	1862	1862	0
19	20240717	211100	70542808	1862	1862	1862	1862	0
20	20240717	211000	70542808	1862	1862	1862	1862	0
21	20240717	210900	70542808	1862	1862	1862	1862	0
22	20240717	210800	70542808	1862	1862	1862	1862	0
23	20240717	210700	70542808	1862	1862	1862	1862	0
24	20240717	210600	70542808	1862	1862	1862	1862	0
25	20240717	210500	70542808	1862	1862	1862	1862	0
26	20240717	210400	70542808	1862	1862	1862	1862	0
27	20240717	210300	70542808	1862	1862	1862	1862	0
28	20240717	210200	70542808	1862	1862	1862	1862	0
29	20240717	210100	70542808	1862	1862	1862	1862	0
30	20240717	210000	70542808	1862	1862	1862	1862	0
31	20240717	205900	70542808	1862	1862	1862	1862	0
32	20240717	205800	70542808	1862	1862	1862	1862	1045
33	20240717	205700	70542808	1862	1862	1862	1862	0
34	20240717	205600	70542808	1862	1862	1862	1862	0
35	20240717	205500	70542808	1862	1862	1862	1862	0
36	20240717	205400	70542808	1862	1862	1862	1862	0
37	20240717	205300	70542808	1862	1862	1862	1862	0
38	20240717	205200	70542808	1862	1862	1862	1862	0
39	20240717	205100	70542808	1862	1862	1862	1862	0
40	20240717	205000	70542808	1862	1862	1862	1862	0
41	20240717	204900	70542808	1862	1862	1862	1862	0
42	20240717	204800	70542808	1862	1862	1862	1862	0
43	20240717	204700	70542808	1862	1862	1862	1862	0
44	20240717	204600	70542808	1862	1862	1862	1862	0
45	20240717	204500	70542808	1862	1862	1862	1862	0
46	20240717	204400	70542808	1862	1862	1862	1862	0
47	20240717	204300	70542808	1862	1862	1862	1862	0
48	20240717	204200	70542808	1862	1862	1862	1862	0
49	20240717	204100	70542808	1862	1862	1862	1862	0
50	20240717	204000	70542808	1862	1862	1862	1862	0
51	20240717	203900	70542808	1862	1862	1862	1862	0
52	20240717	203800	70542808	1862	1862	1862	1862	0
53	20240717	203700	70542808	1862	1862	1862	1862	0
54	20240717	203600	70542808	1862	1862	1862	1862	0
55	20240717	203500	70542808	1862	1862	1862	1862	0
56	20240717	203400	70542808	1862	1862	1862	1862	0
57	20240717	203300	70542808	1862	1862	1862	1862	0
58	20240717	203200	70542808	1862	1862	1862	1862	0
59	20240717	203100	70542808	1862	1862	1862	1862	0
60	20240717	203000	70542808	1862	1862	1862	1862	0
61	20240717	202900	70542808	1862	1862	1862	1862	0
62	20240717	202800	70542808	1862	1862	1862	1862	1045
63	20240717	202700	70542808	1862	1862	1862	1862	0
64	20240717	202600	70542808	1862	1862	1862	1862	0
65	20240717	202500	70542808	1862	1862	1862	1862	0
66	20240717	202400	70542808	1862	1862	1862	1862	0
67	20240717	202300	70542808	1862	1862	1862	1862	0
68	20240717	202200	70542808	1862	1862	1862	1862	0
69	20240717	202100	70542808	1862	1862	1862	1862	0
70	20240717	202000	70542808	1862	1862	1862	1862	0
71	20240717	201900	70542808	1862	1862	1862	1862	0
72	20240717	201800	70542808	1862	1862	1862	1862	0
73	20240717	201700	70542808	1862	1862	1862	1862	0
74	20240717	201600	70542808	1862	1862	1862	1862	0
75	20240717	201500	70542808	1862	1862	1862	1862	0
76	20240717	201400	70542808	1862	1862	1862	1862	0
77	20240717	201300	70542808	1862	1862	1862	1862	0
78	20240717	201200	70542808	1862	1862	1862	1862	0
79	20240717	201100	70542808	1862	1862	1862	1862	0
80	20240717	201000	70542808	1862	1862	1862	1862	0
81	20240717	200900	70542808	1862	1862	1862	1862	0
82	20240717	200800	70542808	1862	1862	1862	1862	0
83	20240717	200700	70542808	1862	1862	1862	1862	0
84	20240717	200600	70542808	1862	1862	1862	1862	0
85	20240717	200500	70542808	1862	1862	1862	1862	0
86	20240717	200400	70542808	1862	1862	1862	1862	0
87	20240717	200300	70542808	1862	1862	1862	1862	0
88	20240717	200200	70542808	1862	1862	1862	1862	0
89	20240717	200100	70542808	1862	1862	1862	1862	0
90	20240717	200000	70542808	1862	1862	1862	1862	0
91	20240717	195900	70542808	1862	1862	1862	1862	0
92	20240717	195800	70542808	1862	1862	1862	1862	1045
93	20240717	195700	70542808	1862	1862	1862	1862	0
94	20240717	195600	70542808	1862	1862	1862	1862	0
95	20240717	195500	70542808	1862	1862	1862	1862	0
96	20240717	195400	70542808	1862	1862	1862	1862	0
97	20240717	195300	70542808	1862	1862	1862	1862	0
98	20240717	195200	70542808	1862	1862	1862	1862	0
99	20240717	195100	70542808	1862	1862	1862	1862	0
100	20240717	195000	70542808	1862	1862	1862	1862	0
101	20240717	194900	70542808	1862	1862	1862	1862	0
102	20240717	194800	70542808	1862	1862	1862	1862	0
103	20240717	194700	70542808	1862	1862	1862	1862	0
104	20240717	194600	70542808	1862	1862	1862	1862	0
105	20240717	194500	70542808	1862	1862	1862	1862	0
106	20240717	194400	70542808	1862	1862	1862	1862	0
107	20240717	194300	70542808	1862	1862	1862	1862	0
108	20240717	194200	70542808	1862	1862	1862	1862	0
109	20240717	194100	70542808	1862	1862	1862	1862	0
110	20240717	194000	70542808	1862	1862	1862	1862	0
111	20240717	193900	70542808	1862	1862	1862	1862	0
112	20240717	193800	70542808	1862	1862	1862	1862	0
113	20240717	193700	70542808	1862	1862	1862	1862	0
114	20240717	193600	70542808	1862	1862	1862	1862	0
115	20240717	193500	70542808	1862	1862	1862	1862	0
116	20240717	193400	70542808	1862	1862	1862	1862	0
117	20240717	193300	70542808	1862	1862	1862	1862	0
118	20240717	193200	70542808	1862	1862	1862	1862	0
119	20240717	193100	70542808	1862	1862	1862	1862	0
120	20240717	193000	70542808	1862	1862	1862	1862	0
121	20240717	192900	70542808	1862	1862	1862	1862	0
122	20240717	192800	70542808	1862	1862	1862	1862	1045
123	20240717	192700	70542808	1862	1862	1862	1862	0
124	20240717	192600	70542808	1862	1862	1862	1862	0
125	20240717	192500	70542808	1862	1862	1862	1862	0
126	20240717	192400	70542808	1862	1862	1862	1862	0
127	20240717	192300	70542808	1862	1862	1862	1862	0
128	20240717	192200	70542808	1862	1862	1862	1862	0
129	20240717	192100	70542808	1862	1862	1862	1862	0
130	20240717	192000	70542808	1862	1862	1862	1862	0
131	20240717	191900	70542808	1862	1862	1862	1862	0
132	20240717	191800	70542808	1862	1862	1862	1862	0
133	20240717	191700	70542808	1862	1862	1862	1862	0
134	20240717	191600	70542808	1862	1862	1862	1862	0
135	20240717	191500	70542808	1862	1862	1862	1862	0
136	20240717	191400	70542808	1862	1862	1862	1862	0
137	20240717	191300	70542808	1862	1862	1862	1862	0
138	20240717	191200	70542808	1862	1862	1862	1862	0
139	20240717	191100	70542808	1862	1862	1862	1862	0
140	20240717	191000	70542808	1862	1862	1862	1862	0
141	20240717	190900	70542808	1862	1862	1862	1862	0
142	20240717	190800	70542808	1862	1862	1862	1862	0
143	20240717	190700	70542808	1862	1862	1862	1862	0
144	20240717	190600	70542808	1862	1862	1862	1862	0
145	20240717	190500	70542808	1862	1862	1862	1862	0
146	20240717	190400	70542808	1862	1862	1862	1862	0
147	20240717	190300	70542808	1862	1862	1862	1862	0
148	20240717	190200	70542808	1862	1862	1862	1862	0
149	20240717	190100	70542808	1862	1862	1862	1862	0
150	20240717	190000	70542808	1862	1862	1862	1862	0
151	20240717	185900	70542808	1862	1862	1862	1862	0
152	20240717	185800	70542808	1862	1862	1862	1862	1045
153	20240717	185700	70542808	1862	1862	1862	1862	0
154	20240717	185600	70542808	1862	1862	1862	1862	0
155	20240717	185500	70542808	1862	1862	1862	1862	0
156	20240717	185400	70542808	1862	1862	1862	1862	0
157	20240717	185300	70542808	1862	1862	1862	1862	0
158	20240717	185200	70542808	1862	1862	1862	1862	0
159	20240717	185100	70542808	1862	1862	1862	1862	0
160	20240717	185000	70542808	1862	1862	1862	1862	0
161	20240717	184900	70542808	1862	1862	1862	1862	0
162	20240717	184800	70542808	1862	1862	1862	1862	0
163	20240717	184700	70542808	1862	1862	1862	1862	0
164	20240717	184600	70542808	1862	1862	1862	1862	0
165	20240717	184500	70542808	1862	1862	1862	1862	0
166	20240717	184400	70542808	1862	1862	1862	1862	0
167	20240717	184300	70542808	1862	1862	1862	1862	0
168	20240717	184200	70542808	1862	1862	1862	1862	0
169	20240717	184100	70542808	1862	1862	1862	1862	0
170	20240717	184000	70542808	1862	1862	1862	1862	0
171	20240717	183900	70542808	1862	1862	1862	1862	0
172	20240717	183800	70542808	1862	1862	1862	1862	0
173	20240717	183700	70542808	1862	1862	1862	1862	0
174	20240717	183600	70542808	1862	1862	1862	1862	0
175	20240717	183500	70542808	1862	1862	1862	1862	0
176	20240717	183400	70542808	1862	1862	1862	1862	0
177	20240717	183300	70542808	1862	1862	1862	1862	0
178	20240717	183200	70542808	1862	1862	1862	1862	0
179	20240717	183100	70542808	1862	1862	1862	1862	0
180	20240717	183000	70542808	1862	1862	1862	1862	0
181	20240717	182900	70542808	1862	1862	1862	1862	0
182	20240717	182800	70542808	1862	1862	1862	1862	1045
183	20240717	182700	70542808	1862	1862	1862	1862	0
184	20240717	182600	70542808	1862	1862	1862	1862	0
185	20240717	182500	70542808	1862	1862	1862	1862	0
186	20240717	182400	70542808	1862	1862	1862	1862	0
187	20240717	182300	70542808	1862	1862	1862	1862	0
188	20240717	182200	70542808	1862	1862	1862	1862	0
189	20240717	182100	70542808	1862	1862	1862	1862	0
190	20240717	182000	70542808	1862	1862	1862	1862	0
191	20240717	181900	70542808	1862	1862	1862	1862	0
192	20240717	181800	70542808	1862	1862	1862	1862	0
193	20240717	181700	70542808	1862	1862	1862	1862	0
194	20240717	181600	70542808	1862	1862	1862	1862	0
195	20240717	181500	70542808	1862	1862	1862	1862	0
196	20240717	181400	70542808	1862	1862	1862	1862	0
197	20240717	181300	70542808	1862	1862	1862	1862	0
198	20240717	181200	70542808	1862	1862	1862	1862	0
199	20240717	181100	70542808	1862	1862	1862	1862	0
200	20240717	181000	70542808	1862	1862	1862	1862	0
201	20240717	180900	70542808	1862	1862	1862	1862	0
202	20240717	180800	70542808	1862	1862	1862	1862	0
203	20240717	180700	70542808	1862	1862	1862	1862	0
204	20240717	180600	70542808	1862	1862	1862	1862	0
205	20240717	180500	70542808	1862	1862	1862	1862	0
206	20240717	180400	70542808	1862	1862	1862	1862	0
207	20240717	180300	70542808	1862	1862	1862	1862	0
208	20240717	180200	70542808	1862	1862	1862	1862	0
209	20240717	180100	70542808	1862	1862	1862	1862	0
210	20240717	180000	70542808	1862	1862	1862	1862	0
211	20240717	175900	70542808	1862	1862	1862	1862	0
212	20240717	175800	70542808	1862	1862	1862	1862	1045
213	20240717	175700	70542808	1862	1862	1862	1862	0
214	20240717	175600	70542808	1862	1862	1862	1862	0
215	20240717	175500	70542808	1862	1862	1862	1862	0
216	20240717	175400	70542808	1862	1862	1862	1862	0
217	20240717	175300	70542808	1862	1862	1862	1862	0
218	20240717	175200	70542808	1862	1862	1862	1862	0
219	20240717	175100	70542808	1862	1862	1862	1862	0
220	20240717	175000	70542808	1862	1862	1862	1862	0
221	20240717	174900	70542808	1862	1862	1862	1862	0
222	20240717	174800	70542808	1862	1862	1862	1862	0
223	20240717	174700	70542808	1862	1862	1862	1862	0
224	20240717	174600	70542808	1862	1862	1862	1862	0
225	20240717	174500	70542808	1862	1862	1862	1862	0
226	20240717	174400	70542808	1862	1862	1862	1862	0
227	20240717	174300	70542808	1862	1862	1862	1862	0
228	20240717	174200	70542808	1862	1862	1862	1862	0
229	20240717	174100	70542808	1862	1862	1862	1862	0
230	20240717	174000	70542808	1862	1862	1862	1862	0
231	20240717	173900	70542808	1862	1862	1862	1862	0
232	20240717	173800	70542808	1862	1862	1862	1862	0
233	20240717	173700	70542808	1862	1862	1862	1862	0
234	20240717	173600	70542808	1862	1862	1862	1862	0
235	20240717	173500	70542808	1862	1862	1862	1862	0
236	20240717	173400	70542808	1862	1862	1862	1862	0
237	20240717	173300	70542808	1862	1862	1862	1862	0
238	20240717	173200	70542808	1862	1862	1862	1862	0
239	20240717	173100	70542808	1862	1862	1862	1862	0
240	20240717	173000	70542808	1862	1862	1862	1862	0
241	20240717	172900	70542808	1862	1862	1862	1862	0
242	20240717	172800	70542808	1862	1862	1862	1862	1045
243	20240717	172700	70542808	1862	1862	1862	1862	0
244	20240717	172600	70542808	1862	1862	1862	1862	0
245	20240717	172500	70542808	1862	1862	1862	1862	0
246	20240717	172400	70542808	1862	1862	1862	1862	0
247	20240717	172300	70542808	1862	1862	1862	1862	0
248	20240717	172200	70542808	1862	1862	1862	1862	0
249	20240717	172100	70542808	1862	1862	1862	1862	0
250	20240717	172000	70542808	1862	1862	1862	1862	0
251	20240717	171900	70542808	1862	1862	1862	1862	0
252	20240717	171800	70542808	1862	1862	1862	1862	0
253	20240717	171700	70542808	1862	1862	1862	1862	0
254	20240717	171600	70542808	1862	1862	1862	1862	0
255	20240717	171500	70542808	1862	1862	1862	1862	0
256	20240717	171400	70542808	1862	1862	1862	1862	0
257	20240717	171300	70542808	1862	1862	1862	1862	0
258	20240717	171200	70542808	1862	1862	1862	1862	0
259	20240717	171100	70542808	1862	1862	1862	1862	0
260	20240717	171000	70542808	1862	1862	1862	1862	0
261	20240717	170900	70542808	1862	1862	1862	1862	0
262	20240717	170800	70542808	1862	1862	1862	1862	0
263	20240717	170700	70542808	1862	1862	1862	1862	0
264	20240717	170600	70542808	1862	1862	1862	1862	0
265	20240717	170500	70542808	1862	1862	1862	1862	0
266	20240717	170400	70542808	1862	1862	1862	1862	0
267	20240717	170300	70542808	1862	1862	1862	1862	0
268	20240717	170200	70542808	1862	1862	1862	1862	0
269	20240717	170100	70542808	1862	1862	1862	1862	0
270	20240717	170000	70542808	1862	1862	1862	1862	0
271	20240717	165900	70542808	1862	1862	1862	1862	0
272	20240717	165800	70542808	1862	1862	1862	1862	1045
273	20240717	165700	70542808	1862	1862	1862	1862	0
274	20240717	165600	70542808	1862	1862	1862	1862	0
275	20240717	165500	70542808	1862	1862	1862	1862	0
276	20240717	165400	70542808	1862	1862	1862	1862	0
277	20240717	165300	70542808	1862	1862	1862	1862	0
278	20240717	165200	70542808	1862	1862	1862	1862	0
279	20240717	165100	70542808	1862	1862	1862	1862	0
280	20240717	165000	70542808	1862	1862	1862	1862	0
281	20240717	164900	70542808	1862	1862	1862	1862	0
282	20240717	164800	70542808	1862	1862	1862	1862	0
283	20240717	164700	70542808	1862	1862	1862	1862	0
284	20240717	164600	70542808	1862	1862	1862	1862	0
285	20240717	164500	70542808	1862	1862	1862	1862	0
286	20240717	164400	70542808	1862	1862	1862	1862	0
287	20240717	164300	70542808	1862	1862	1862	1862	0
288	20240717	164200	70542808	1862	1862	1862	1862	0
289	20240717	164100	70542808	1862	1862	1862	1862	0
290	20240717	164000	70542808	1862	1862	1862	1862	0
291	20240717	163900	70542808	1862	1862	1862	1862	0
292	20240717	163800	70542808	1862	1862	1862	1862	0
293	20240717	163700	70542808	1862	1862	1862	1862	0
294	20240717	163600	70542808	1862	1862	1862	1862	0
295	20240717	163500	70542808	1862	1862	1862	1862	0
296	20240717	163400	70542808	1862	1862	1862	1862	0
297	20240717	163300	70542808	1862	1862	1862	1862	0
298	20240717	163200	70542808	1862	1862	1862	1862	0
299	20240717	163100	70542808	1862	1862	1862	1862	0
300	20240717	163000	70542808	1862	1862	1862	1862	0
301	20240717	162900	70542808	1862	1862	1862	1862	0
302	20240717	162800	70542808	1862	1862	1862	1862	1045
303	20240717	162700	70542808	1862	1862	1862	1862	0
304	20240717	162600	70542808	1862	1862	1862	1862	0
305	20240717	162500	70542808	1862	1862	1862	1862	0
306	20240717	162400	70542808	1862	1862	1862	1862	0
307	20240717	162300	70542808	1862	1862	1862	1862	0
308	20240717	162200	70542808	1862	1862	1862	1862	0
309	20240717	162100	70542808	1862	1862	1862	1862	0
310	20240717	162000	70542808	1862	1862	1862	1862	0
311	20240717	161900	70542808	1862	1862	1862	1862	0
312	20240717	161800	70542808	1862	1862	1862	1862	0
313	20240717	161700	70542808	1862	1862	1862	1862	0
314	20240717	161600	70542808	1862	1862	1862	1862	0
315	20240717	161500	70542808	1862	1862	1862	1862	0
316	20240717	161400	70542808	1862	1862	1862	1862	0
317	20240717	161300	70542808	1862	1862	1862	1862	0
318	20240717	161200	70542808	1862	1862	1862	1862	0
319	20240717	161100	70542808	1862	1862	1862	1862	0
320	20240717	161000	70542808	1862	1862	1862	1862	0
321	20240717	160900	70542808	1862	1862	1862	1862	0
322	20240717	160800	70542808	1862	1862	1862	1862	0
323	20240717	160700	70542808	1862	1862	1862	1862	0
324	20240717	160600	70542808	1862	1862	1862	1862	0
325	20240717	160500	70542808	1862	1862	1862	1862	0
326	20240717	160400	70542808	1862	1862	1862	1862	0
327	20240717	160300	70542808	1862	1862	1862	1862	0
328	20240717	160200	70542808	1862	1862	1862	1862	0
329	20240717	160100	70542808	1862	1862	1862	1862	0
330	20240717	160000	70542808	1862	1862	1862	1862	0
331	20240717	155900	70542808	1862	1862	1862	1862	0
332	20240717	155800	70542808	1862	1862	1862	1862	1045
333	20240717	155700	70542808	1862	1862	1862	1862	0
334	20240717	155600	70542808	1862	1862	1862	1862	0
335	20240717	155500	70542808	1862	1862	1862	1862	0
336	20240717	155400	70542808	1862	1862	1862	1862	0
337	20240717	155300	70542808	1862	1862	1862	1862	0
338	20240717	155200	70542808	1862	1862	1862	1862	0
339	20240717	155100	70542808	1862	1862	1862	1862	0
340	20240717	155000	70542808	1862	1862	1862	1862	0
341	20240717	154900	70542808	1862	1862	1862	1862	0
342	20240717	154800	70542808	1862	1862	1862	1862	0
343	20240717	154700	70542808	1862	1862	1862	1862	0
344	20240717	154600	70542808	1862	1862	1862	1862	0
345	20240717	154500	70542808	1862	1862	1862	1862	0
346	20240717	154400	70542808	1862	1862	1862	1862	0
347	20240717	154300	70542808	1862	1862	1862	1862	0
348	20240717	154200	70542808	1862	1862	1862	1862	0
349	20240717	154100	70542808	1862	1862	1862	1862	0
350	20240717	154000	70542808	1862	1862	1862	1862	0
351	20240717	153900	70542808	1862	1862	1862	1862	0
352	20240717	153800	70542808	1862	1862	1862	1862	0
353	20240717	153700	70542808	1862	1862	1862	1862	0
354	20240717	153600	70542808	1862	1862	1862	1862	0
355	20240717	153500	70542808	1862	1862	1862	1862	0
356	20240717	153400	70542808	1862	1862	1862	1862	0
357	20240717	153300	70542808	1862	1862	1862	1862	0
358	20240717	153200	70542808	1862	1862	1862	1862	0
359	20240717	153100	70542808	1862	1862	1862	1862	0
360	20240717	153000	70542808	1862	1862	1862	1862	1045
361	20240717	152900	68597018	1852	1852	1852	1852	0
362	20240717	152800	68597018	1852	1852	1852	1852	0
363	20240717	152700	68597018	1852	1852	1852	1852	0
364	20240717	152600	68597018	1852	1852	1852	1852	0
365	20240717	152500	68597018	1852	1852	1852	1852	0
366	20240717	152400	68597018	1852	1852	1852	1852	0
367	20240717	152300	68597018	1852	1852	1852	1852	0
368	20240717	152200	68597018	1852	1852	1852	1852	0
369	20240717	152100	68597018	1852	1852	1852	1852	0
370	20240717	152000	68597018	1852	1852	1852	1852	0
371	20240717	151900	68597018	1852	1852	1852	1852	311
372	20240717	151800	68021046	1863	1863	1863	1863	11
373	20240717	151700	68000553	1862	1852	1862	1852	602
374	20240717	151600	66880179	1863	1863	1863	1863	0
375	20240717	151500	66880179	1863	1852	1863	1852	15
376	20240717	151400	66852289	1865	1865	1865	1865	10
377	20240717	151300	66833639	1852	1865	1865	1852	6
378	20240717	151200	66822462	1865	1865	1865	1865	0
379	20240717	151100	66822462	1865	1865	1865	1865	0
380	20240717	151000	66822462	1865	1853	1865	1853	136
381	20240717	150900	66570430	1865	1865	1865	1865	0
382	20240717	150800	66570430	1865	1865	1865	1865	0
383	20240717	150700	66570430	1865	1865	1865	1865	0
384	20240717	150600	66570430	1865	1865	1865	1865	0
385	20240717	150500	66570430	1865	1865	1865	1865	0
386	20240717	150400	66570430	1865	1865	1865	1865	10
387	20240717	150300	66551780	1852	1856	1856	1852	300
388	20240717	150200	65996050	1865	1865	1865	1865	0
389	20240717	150100	65996050	1865	1865	1865	1865	0
390	20240717	150000	65996050	1865	1865	1865	1865	0
391	20240717	145900	65996050	1865	1865	1865	1865	0
392	20240717	145800	65996050	1865	1865	1865	1865	15
393	20240717	145700	65968075	1865	1865	1865	1865	0
394	20240717	145600	65968075	1865	1865	1865	1865	0
395	20240717	145500	65968075	1865	1865	1865	1865	0
396	20240717	145400	65968075	1865	1865	1865	1865	0
397	20240717	145300	65968075	1865	1865	1865	1865	1
398	20240717	145200	65966210	1866	1865	1866	1865	502
399	20240717	145100	65029979	1865	1865	1865	1865	1000
400	20240717	145000	63164979	1867	1867	1867	1867	0
401	20240717	144900	63164979	1867	1867	1867	1867	0
402	20240717	144800	63164979	1867	1867	1867	1867	0
403	20240717	144700	63164979	1867	1867	1867	1867	0
404	20240717	144600	63164979	1867	1867	1867	1867	10
405	20240717	144500	63146309	1855	1855	1855	1855	50
406	20240717	144400	63053559	1867	1867	1867	1867	0
407	20240717	144300	63053559	1867	1866	1867	1866	2700
408	20240717	144200	58014861	1867	1866	1867	1866	100
409	20240717	144100	57828198	1866	1865	1866	1865	130
410	20240717	144000	57585743	1864	1864	1864	1864	0
411	20240717	143900	57585743	1864	1864	1864	1864	0
412	20240717	143800	57585743	1864	1864	1864	1864	0
413	20240717	143700	57585743	1864	1864	1864	1864	0
414	20240717	143600	57585743	1864	1864	1864	1864	0
415	20240717	143500	57585743	1864	1864	1864	1864	2
416	20240717	143400	57582015	1865	1865	1865	1865	0
417	20240717	143300	57582015	1865	1865	1865	1865	0
418	20240717	143200	57582015	1865	1865	1865	1865	0
419	20240717	143100	57582015	1865	1864	1865	1864	348
420	20240717	143000	56933337	1864	1864	1864	1864	0
421	20240717	142900	56933337	1864	1863	1864	1863	1100
422	20240717	142800	54883231	1863	1863	1863	1863	0
423	20240717	142700	54883231	1863	1863	1863	1863	1
424	20240717	142600	54881368	1852	1852	1852	1852	0
425	20240717	142500	54881368	1852	1852	1852	1852	0
426	20240717	142400	54881368	1852	1852	1852	1852	8
427	20240717	142300	54866552	1851	1851	1851	1851	0
428	20240717	142200	54866552	1851	1851	1851	1851	54
429	20240717	142100	54766598	1863	1863	1863	1863	0
430	20240717	142000	54766598	1863	1863	1863	1863	0
431	20240717	141900	54766598	1863	1863	1863	1863	0
432	20240717	141800	54766598	1863	1863	1863	1863	0
433	20240717	141700	54766598	1863	1863	1863	1863	0
434	20240717	141600	54766598	1863	1863	1863	1863	0
435	20240717	141500	54766598	1863	1863	1863	1863	0
436	20240717	141400	54766598	1863	1863	1863	1863	0
437	20240717	141300	54766598	1863	1863	1863	1851	103
438	20240717	141200	54575909	1864	1864	1864	1864	0
439	20240717	141100	54575909	1864	1864	1864	1864	0
440	20240717	141000	54575909	1864	1864	1864	1864	0
441	20240717	140900	54575909	1864	1864	1864	1864	0
442	20240717	140800	54575909	1864	1857	1864	1857	17
443	20240717	140700	54544315	1857	1857	1857	1857	139
444	20240717	140600	54286192	1861	1861	1861	1861	0
445	20240717	140500	54286192	1861	1861	1861	1861	0
446	20240717	140400	54286192	1861	1861	1861	1861	0
447	20240717	140300	54286192	1861	1861	1861	1861	0
448	20240717	140200	54286192	1861	1857	1861	1857	401
449	20240717	140100	53541531	1861	1861	1861	1861	6
450	20240717	140000	53530365	1859	1859	1859	1859	0
451	20240717	135900	53530365	1859	1859	1859	1859	135
452	20240717	135800	53279400	1859	1859	1859	1859	0
453	20240717	135700	53279400	1859	1859	1859	1859	10
454	20240717	135600	53260810	1865	1865	1865	1865	0
455	20240717	135500	53260810	1865	1865	1865	1865	0
456	20240717	135400	53260810	1865	1865	1865	1865	0
457	20240717	135300	53260810	1865	1865	1865	1865	0
458	20240717	135200	53260810	1865	1865	1865	1865	0
459	20240717	135100	53260810	1865	1865	1865	1865	0
460	20240717	135000	53260810	1865	1865	1865	1865	1
461	20240717	134900	53258945	1861	1861	1861	1861	0
462	20240717	134800	53258945	1861	1861	1861	1861	90
463	20240717	134700	53091455	1865	1865	1865	1865	0
464	20240717	134600	53091455	1865	1865	1865	1865	0
465	20240717	134500	53091455	1865	1865	1865	1865	0
466	20240717	134400	53091455	1865	1865	1865	1865	0
467	20240717	134300	53091455	1865	1865	1865	1865	0
468	20240717	134200	53091455	1865	1865	1865	1865	0
469	20240717	134100	53091455	1865	1865	1865	1865	0
470	20240717	134000	53091455	1865	1865	1865	1865	0
471	20240717	133900	53091455	1865	1865	1865	1865	1
472	20240717	133800	53089590	1868	1868	1868	1868	0
473	20240717	133700	53089590	1868	1868	1868	1868	0
474	20240717	133600	53089590	1868	1868	1868	1868	0
475	20240717	133500	53089590	1868	1868	1868	1868	0
476	20240717	133400	53089590	1868	1868	1868	1868	0
477	20240717	133300	53089590	1868	1868	1868	1868	0
478	20240717	133200	53089590	1868	1868	1868	1868	0
479	20240717	133100	53089590	1868	1868	1868	1868	0
480	20240717	133000	53089590	1868	1868	1868	1868	0
481	20240717	132900	53089590	1868	1868	1868	1868	0
482	20240717	132800	53089590	1868	1868	1868	1868	0
483	20240717	132700	53089590	1868	1868	1868	1868	0
484	20240717	132600	53089590	1868	1868	1868	1868	0
485	20240717	132500	53089590	1868	1868	1868	1868	0
486	20240717	132400	53089590	1868	1868	1868	1868	0
487	20240717	132300	53089590	1868	1868	1868	1868	0
488	20240717	132200	53089590	1868	1868	1868	1868	0
489	20240717	132100	53089590	1868	1868	1868	1868	0
490	20240717	132000	53089590	1868	1868	1868	1868	0
491	20240717	131900	53089590	1868	1868	1868	1868	0
492	20240717	131800	53089590	1868	1862	1868	1862	400
493	20240717	131700	52343887	1859	1859	1859	1859	0
494	20240717	131600	52343887	1859	1859	1859	1859	3
495	20240717	131500	52338310	1862	1862	1862	1862	0
496	20240717	131400	52338310	1862	1862	1862	1862	0
497	20240717	131300	52338310	1862	1862	1862	1862	1
498	20240717	131200	52336448	1862	1862	1862	1862	2
499	20240717	131100	52332724	1859	1859	1859	1859	370
500	20240717	131000	51644894	1859	1859	1859	1859	0
501	20240717	130900	51644894	1859	1857	1859	1857	3
502	20240717	130800	51639321	1859	1859	1859	1859	0
503	20240717	130700	51639321	1859	1859	1859	1859	0
504	20240717	130600	51639321	1859	1858	1859	1858	500
505	20240717	130500	50709921	1857	1856	1857	1856	603
506	20240717	130400	49590258	1857	1857	1857	1857	0
507	20240717	130300	49590258	1857	1857	1857	1857	0
508	20240717	130200	49590258	1857	1853	1857	1853	2087
509	20240717	130100	45723043	1853	1851	1853	1851	2535
510	20240717	130000	41028828	1851	1851	1851	1851	0
511	20240717	125900	41028828	1851	1851	1851	1851	0
512	20240717	125800	41028828	1851	1851	1851	1851	0
513	20240717	125700	41028828	1851	1851	1851	1851	5
514	20240717	125600	41019573	1851	1851	1851	1851	0
515	20240717	125500	41019573	1851	1851	1851	1851	0
516	20240717	125400	41019573	1851	1851	1851	1851	0
517	20240717	125300	41019573	1851	1851	1851	1851	0
518	20240717	125200	41019573	1851	1851	1851	1851	0
519	20240717	125100	41019573	1851	1851	1851	1851	0
520	20240717	125000	41019573	1851	1851	1851	1851	0
521	20240717	124900	41019573	1851	1851	1851	1851	0
522	20240717	124800	41019573	1851	1851	1851	1851	0
523	20240717	124700	41019573	1851	1850	1851	1850	400
524	20240717	124600	40279222	1850	1846	1850	1846	4
525	20240717	124500	40271834	1850	1850	1850	1850	0
526	20240717	124400	40271834	1850	1850	1850	1850	0
527	20240717	124300	40271834	1850	1850	1850	1850	0
528	20240717	124200	40271834	1850	1850	1850	1850	0
529	20240717	124100	40271834	1850	1850	1850	1850	0
530	20240717	124000	40271834	1850	1850	1850	1850	0
531	20240717	123900	40271834	1850	1850	1850	1850	0
532	20240717	123800	40271834	1850	1850	1850	1850	0
533	20240717	123700	40271834	1850	1850	1850	1850	0
534	20240717	123600	40271834	1850	1850	1850	1850	0
535	20240717	123500	40271834	1850	1850	1850	1850	0
536	20240717	123400	40271834	1850	1850	1850	1850	0
537	20240717	123300	40271834	1850	1847	1850	1847	71
538	20240717	123200	40140694	1850	1850	1850	1850	0
539	20240717	123100	40140694	1850	1850	1850	1850	0
540	20240717	123000	40140694	1850	1850	1850	1850	0
541	20240717	122900	40140694	1850	1850	1850	1850	0
542	20240717	122800	40140694	1850	1850	1850	1850	0
543	20240717	122700	40140694	1850	1850	1850	1850	0
544	20240717	122600	40140694	1850	1850	1850	1850	0
545	20240717	122500	40140694	1850	1847	1850	1845	111
546	20240717	122400	39935818	1850	1850	1850	1850	0
547	20240717	122300	39935818	1850	1850	1850	1850	0
548	20240717	122200	39935818	1850	1850	1850	1850	0
549	20240717	122100	39935818	1850	1850	1850	1850	0
550	20240717	122000	39935818	1850	1850	1850	1850	0
551	20240717	121900	39935818	1850	1850	1850	1850	7
552	20240717	121800	39922868	1851	1851	1851	1851	0
553	20240717	121700	39922868	1851	1851	1851	1851	0
554	20240717	121600	39922868	1851	1851	1851	1851	0
555	20240717	121500	39922868	1851	1851	1851	1851	0
556	20240717	121400	39922868	1851	1851	1851	1851	0
557	20240717	121300	39922868	1851	1851	1851	1851	0
558	20240717	121200	39922868	1851	1851	1851	1851	0
559	20240717	121100	39922868	1851	1851	1851	1851	0
560	20240717	121000	39922868	1851	1851	1851	1851	0
561	20240717	120900	39922868	1851	1851	1851	1851	0
562	20240717	120800	39922868	1851	1851	1851	1851	0
563	20240717	120700	39922868	1851	1851	1851	1851	0
564	20240717	120600	39922868	1851	1851	1851	1851	0
565	20240717	120500	39922868	1851	1851	1851	1851	10
566	20240717	120400	39904358	1850	1850	1850	1850	0
567	20240717	120300	39904358	1850	1850	1850	1850	0
568	20240717	120200	39904358	1850	1850	1850	1850	0
569	20240717	120100	39904358	1850	1850	1850	1850	16
570	20240717	120000	39874758	1851	1851	1851	1851	1
571	20240717	115900	39872907	1850	1850	1850	1850	54
572	20240717	115800	39773007	1850	1850	1850	1850	0
573	20240717	115700	39773007	1850	1850	1850	1850	0
574	20240717	115600	39773007	1850	1850	1850	1850	162
575	20240717	115500	39473307	1850	1850	1850	1850	97
576	20240717	115400	39293857	1850	1850	1850	1850	0
577	20240717	115300	39293857	1850	1850	1850	1850	24
578	20240717	115200	39249457	1850	1850	1850	1850	202
579	20240717	115100	38875757	1851	1851	1851	1851	0
580	20240717	115000	38875757	1851	1851	1851	1851	0
581	20240717	114900	38875757	1851	1851	1851	1851	0
582	20240717	114800	38875757	1851	1851	1851	1851	0
583	20240717	114700	38875757	1851	1851	1851	1851	0
584	20240717	114600	38875757	1851	1851	1851	1851	0
585	20240717	114500	38875757	1851	1851	1851	1851	0
586	20240717	114400	38875757	1851	1851	1851	1851	0
587	20240717	114300	38875757	1851	1851	1851	1851	0
588	20240717	114200	38875757	1851	1851	1851	1851	0
589	20240717	114100	38875757	1851	1851	1851	1851	0
590	20240717	114000	38875757	1851	1851	1851	1851	0
591	20240717	113900	38875757	1851	1851	1851	1851	0
592	20240717	113800	38875757	1851	1851	1851	1851	0
593	20240717	113700	38875757	1851	1851	1851	1851	0
594	20240717	113600	38875757	1851	1851	1851	1851	1
595	20240717	113500	38873906	1851	1851	1851	1851	0
596	20240717	113400	38873906	1851	1851	1851	1851	0
597	20240717	113300	38873906	1851	1851	1851	1851	0
598	20240717	113200	38873906	1851	1851	1851	1851	0
599	20240717	113100	38873906	1851	1851	1851	1851	0
600	20240717	113000	38873906	1851	1851	1851	1851	3
601	20240717	112900	38868353	1843	1843	1843	1843	300
602	20240717	112800	38315453	1851	1851	1851	1851	0
603	20240717	112700	38315453	1851	1851	1851	1851	2
604	20240717	112600	38311751	1851	1851	1851	1851	0
605	20240717	112500	38311751	1851	1849	1851	1849	110
606	20240717	112400	38108159	1843	1843	1843	1843	0
607	20240717	112300	38108159	1843	1843	1843	1843	0
608	20240717	112200	38108159	1843	1843	1843	1843	500
609	20240717	112100	37186659	1850	1850	1850	1850	0
610	20240717	112000	37186659	1850	1845	1850	1845	301
611	20240717	111900	36631309	1850	1850	1850	1850	0
612	20240717	111800	36631309	1850	1850	1850	1850	0
613	20240717	111700	36631309	1850	1850	1850	1850	0
614	20240717	111600	36631309	1850	1850	1850	1850	0
615	20240717	111500	36631309	1850	1850	1850	1850	5
616	20240717	111400	36622059	1850	1850	1850	1850	0
617	20240717	111300	36622059	1850	1850	1850	1850	0
618	20240717	111200	36622059	1850	1850	1850	1850	0
619	20240717	111100	36622059	1850	1850	1850	1850	0
620	20240717	111000	36622059	1850	1850	1850	1850	0
621	20240717	110900	36622059	1850	1850	1850	1850	0
622	20240717	110800	36622059	1850	1850	1850	1850	0
623	20240717	110700	36622059	1850	1850	1850	1850	0
624	20240717	110600	36622059	1850	1850	1850	1850	0
625	20240717	110500	36622059	1850	1850	1850	1850	0
626	20240717	110400	36622059	1850	1850	1850	1850	0
627	20240717	110300	36622059	1850	1850	1850	1850	0
628	20240717	110200	36622059	1850	1850	1850	1850	0
629	20240717	110100	36622059	1850	1850	1850	1850	4
630	20240717	110000	36614659	1850	1850	1850	1850	5
631	20240717	105900	36605409	1851	1851	1851	1851	0
632	20240717	105800	36605409	1851	1851	1851	1851	0
633	20240717	105700	36605409	1851	1851	1851	1851	0
634	20240717	105600	36605409	1851	1851	1851	1851	0
635	20240717	105500	36605409	1851	1840	1851	1840	7
636	20240717	105400	36592468	1851	1851	1851	1851	0
637	20240717	105300	36592468	1851	1851	1851	1851	0
638	20240717	105200	36592468	1851	1851	1851	1851	0
639	20240717	105100	36592468	1851	1851	1851	1851	3
640	20240717	105000	36586915	1851	1850	1851	1850	2
641	20240717	104900	36583214	1838	1838	1838	1838	1
642	20240717	104800	36581376	1851	1851	1851	1851	0
643	20240717	104700	36581376	1851	1851	1851	1851	0
644	20240717	104600	36581376	1851	1851	1851	1851	0
645	20240717	104500	36581376	1851	1851	1851	1851	0
646	20240717	104400	36581376	1851	1851	1851	1851	1
647	20240717	104300	36579525	1853	1853	1853	1853	0
648	20240717	104200	36579525	1853	1853	1853	1853	0
649	20240717	104100	36579525	1853	1853	1853	1853	0
650	20240717	104000	36579525	1853	1853	1853	1853	0
651	20240717	103900	36579525	1853	1853	1853	1853	0
652	20240717	103800	36579525	1853	1853	1853	1853	0
653	20240717	103700	36579525	1853	1853	1853	1853	0
654	20240717	103600	36579525	1853	1853	1853	1853	0
655	20240717	103500	36579525	1853	1853	1853	1853	0
656	20240717	103400	36579525	1853	1853	1853	1853	0
657	20240717	103300	36579525	1853	1853	1853	1853	0
658	20240717	103200	36579525	1853	1853	1853	1853	0
659	20240717	103100	36579525	1853	1853	1853	1853	0
660	20240717	103000	36579525	1853	1853	1853	1853	0
661	20240717	102900	36579525	1853	1853	1853	1853	0
662	20240717	102800	36579525	1853	1853	1853	1853	0
663	20240717	102700	36579525	1853	1853	1853	1853	1
664	20240717	102600	36577672	1852	1852	1852	1852	9
665	20240717	102500	36561004	1853	1853	1853	1853	0
666	20240717	102400	36561004	1853	1853	1853	1853	0
667	20240717	102300	36561004	1853	1853	1853	1853	0
668	20240717	102200	36561004	1853	1853	1853	1853	0
669	20240717	102100	36561004	1853	1853	1853	1853	0
670	20240717	102000	36561004	1853	1853	1853	1853	0
671	20240717	101900	36561004	1853	1853	1853	1853	0
672	20240717	101800	36561004	1853	1853	1853	1853	0
673	20240717	101700	36561004	1853	1853	1853	1853	0
674	20240717	101600	36561004	1853	1853	1853	1853	6
675	20240717	101500	36549886	1843	1843	1843	1843	1
676	20240717	101400	36548043	1834	1834	1834	1834	4551
677	20240717	101300	28201509	1834	1835	1835	1833	1118
678	20240717	101200	26151174	1834	1843	1843	1834	2645
679	20240717	101100	21296288	1839	1848	1848	1839	1002
680	20240717	101000	19447017	1858	1858	1858	1858	0
681	20240717	100900	19447017	1858	1858	1858	1858	0
682	20240717	100800	19447017	1858	1858	1858	1858	0
683	20240717	100700	19447017	1858	1850	1858	1849	319
684	20240717	100600	18857159	1858	1858	1858	1858	0
685	20240717	100500	18857159	1858	1858	1858	1858	0
686	20240717	100400	18857159	1858	1858	1858	1858	0
687	20240717	100300	18857159	1858	1858	1858	1858	0
688	20240717	100200	18857159	1858	1858	1858	1858	0
689	20240717	100100	18857159	1858	1858	1858	1858	0
690	20240717	100000	18857159	1858	1858	1858	1858	0
691	20240717	095900	18857159	1858	1858	1858	1858	3
692	20240717	095800	18851585	1858	1858	1858	1858	9
693	20240717	095700	18834863	1858	1858	1858	1858	11
694	20240717	095600	18814425	1858	1858	1858	1858	14
695	20240717	095500	18788413	1858	1858	1858	1858	0
696	20240717	095400	18788413	1858	1858	1858	1858	0
697	20240717	095300	18788413	1858	1858	1858	1858	0
698	20240717	095200	18788413	1858	1858	1858	1858	0
699	20240717	095100	18788413	1858	1858	1858	1858	0
700	20240717	095000	18788413	1858	1858	1858	1858	0
701	20240717	094900	18788413	1858	1858	1858	1858	2
702	20240717	094800	18784697	1848	1855	1855	1848	14
703	20240717	094700	18758809	1859	1859	1859	1859	0
704	20240717	094600	18758809	1859	1859	1859	1859	0
705	20240717	094500	18758809	1859	1859	1859	1859	0
706	20240717	094400	18758809	1859	1859	1859	1859	55
707	20240717	094300	18656564	1859	1859	1859	1859	0
708	20240717	094200	18656564	1859	1859	1859	1859	1
709	20240717	094100	18654705	1855	1855	1855	1855	1
710	20240717	094000	18652850	1859	1859	1859	1859	0
711	20240717	093900	18652850	1859	1859	1859	1859	0
712	20240717	093800	18652850	1859	1859	1859	1859	1
713	20240717	093700	18650991	1859	1859	1859	1859	2001
714	20240717	093600	14931132	1857	1857	1857	1857	0
715	20240717	093500	14931132	1857	1857	1857	1857	2
716	20240717	093400	14927418	1859	1859	1859	1859	0
717	20240717	093300	14927418	1859	1859	1859	1859	4
718	20240717	093200	14919982	1869	1869	1869	1869	0
719	20240717	093100	14919982	1869	1869	1869	1869	4
720	20240717	093000	14912506	1869	1869	1869	1869	0
721	20240717	092900	14912506	1869	1859	1869	1859	740
722	20240717	092800	13534690	1859	1848	1859	1848	3
723	20240717	092700	13529124	1859	1859	1859	1859	1
724	20240717	092600	13527265	1848	1848	1848	1848	2
725	20240717	092500	13523569	1847	1847	1847	1847	0
726	20240717	092400	13523569	1847	1850	1850	1847	1000
727	20240717	092300	11676051	1863	1863	1863	1863	0
728	20240717	092200	11676051	1863	1863	1863	1863	0
729	20240717	092100	11676051	1863	1863	1863	1863	0
730	20240717	092000	11676051	1863	1863	1863	1863	1
731	20240717	091900	11674188	1864	1864	1864	1864	0
732	20240717	091800	11674188	1864	1864	1864	1864	0
733	20240717	091700	11674188	1864	1864	1864	1864	1
734	20240717	091600	11672324	1860	1851	1860	1851	31
735	20240717	091500	11614763	1848	1848	1848	1848	50
736	20240717	091400	11522363	1870	1870	1870	1870	0
737	20240717	091300	11522363	1870	1870	1870	1870	202
738	20240717	091200	11144623	1870	1870	1870	1870	0
739	20240717	091100	11144623	1870	1870	1870	1870	134
740	20240717	091000	10894043	1875	1875	1875	1875	0
741	20240717	090900	10894043	1875	1875	1875	1875	0
742	20240717	090800	10894043	1875	1875	1875	1875	0
743	20240717	090700	10894043	1875	1875	1875	1875	0
744	20240717	090600	10894043	1875	1875	1875	1875	0
745	20240717	090500	10894043	1875	1874	1875	1874	2101
746	20240717	090400	6956768	1874	1874	1874	1873	21
747	20240717	090300	6917415	1874	1874	1874	1874	10
748	20240717	090200	6898675	1875	1874	1875	1874	300
749	20240717	090100	6336244	1875	1834	1875	1834	101
750	20240717	090000	6150969	1879	1830	1879	1830	3358