KissMeData/067290/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	195100	78674931	1778	1778	1778	1778	2056
3	20240716	195000	78674931	1778	1778	1778	1778	0
4	20240716	194900	78674931	1778	1778	1778	1778	0
5	20240716	194800	78674931	1778	1778	1778	1778	0
6	20240716	194700	78674931	1778	1778	1778	1778	0
7	20240716	194600	78674931	1778	1778	1778	1778	0
8	20240716	194500	78674931	1778	1778	1778	1778	0
9	20240716	194400	78674931	1778	1778	1778	1778	0
10	20240716	194300	78674931	1778	1778	1778	1778	0
11	20240716	194200	78674931	1778	1778	1778	1778	0
12	20240716	194100	78674931	1778	1778	1778	1778	0
13	20240716	194000	78674931	1778	1778	1778	1778	0
14	20240716	193900	78674931	1778	1778	1778	1778	0
15	20240716	193800	78674931	1778	1778	1778	1778	0
16	20240716	193700	78674931	1778	1778	1778	1778	0
17	20240716	193600	78674931	1778	1778	1778	1778	0
18	20240716	193500	78674931	1778	1778	1778	1778	0
19	20240716	193400	78674931	1778	1778	1778	1778	0
20	20240716	193300	78674931	1778	1778	1778	1778	0
21	20240716	193200	78674931	1778	1778	1778	1778	0
22	20240716	193100	78674931	1778	1778	1778	1778	0
23	20240716	193000	78674931	1778	1778	1778	1778	0
24	20240716	192900	78674931	1778	1778	1778	1778	0
25	20240716	192800	78674931	1778	1778	1778	1778	0
26	20240716	192700	78674931	1778	1778	1778	1778	0
27	20240716	192600	78674931	1778	1778	1778	1778	0
28	20240716	192500	78674931	1778	1778	1778	1778	0
29	20240716	192400	78674931	1778	1778	1778	1778	0
30	20240716	192300	78674931	1778	1778	1778	1778	0
31	20240716	192200	78674931	1778	1778	1778	1778	0
32	20240716	192100	78674931	1778	1778	1778	1778	2056
33	20240716	192000	78674931	1778	1778	1778	1778	0
34	20240716	191900	78674931	1778	1778	1778	1778	0
35	20240716	191800	78674931	1778	1778	1778	1778	0
36	20240716	191700	78674931	1778	1778	1778	1778	0
37	20240716	191600	78674931	1778	1778	1778	1778	0
38	20240716	191500	78674931	1778	1778	1778	1778	0
39	20240716	191400	78674931	1778	1778	1778	1778	0
40	20240716	191300	78674931	1778	1778	1778	1778	0
41	20240716	191200	78674931	1778	1778	1778	1778	0
42	20240716	191100	78674931	1778	1778	1778	1778	0
43	20240716	191000	78674931	1778	1778	1778	1778	0
44	20240716	190900	78674931	1778	1778	1778	1778	0
45	20240716	190800	78674931	1778	1778	1778	1778	0
46	20240716	190700	78674931	1778	1778	1778	1778	0
47	20240716	190600	78674931	1778	1778	1778	1778	0
48	20240716	190500	78674931	1778	1778	1778	1778	0
49	20240716	190400	78674931	1778	1778	1778	1778	0
50	20240716	190300	78674931	1778	1778	1778	1778	0
51	20240716	190200	78674931	1778	1778	1778	1778	0
52	20240716	190100	78674931	1778	1778	1778	1778	0
53	20240716	190000	78674931	1778	1778	1778	1778	0
54	20240716	185900	78674931	1778	1778	1778	1778	0
55	20240716	185800	78674931	1778	1778	1778	1778	0
56	20240716	185700	78674931	1778	1778	1778	1778	0
57	20240716	185600	78674931	1778	1778	1778	1778	0
58	20240716	185500	78674931	1778	1778	1778	1778	0
59	20240716	185400	78674931	1778	1778	1778	1778	0
60	20240716	185300	78674931	1778	1778	1778	1778	0
61	20240716	185200	78674931	1778	1778	1778	1778	0
62	20240716	185100	78674931	1778	1778	1778	1778	2056
63	20240716	185000	78674931	1778	1778	1778	1778	0
64	20240716	184900	78674931	1778	1778	1778	1778	0
65	20240716	184800	78674931	1778	1778	1778	1778	0
66	20240716	184700	78674931	1778	1778	1778	1778	0
67	20240716	184600	78674931	1778	1778	1778	1778	0
68	20240716	184500	78674931	1778	1778	1778	1778	0
69	20240716	184400	78674931	1778	1778	1778	1778	0
70	20240716	184300	78674931	1778	1778	1778	1778	0
71	20240716	184200	78674931	1778	1778	1778	1778	0
72	20240716	184100	78674931	1778	1778	1778	1778	0
73	20240716	184000	78674931	1778	1778	1778	1778	0
74	20240716	183900	78674931	1778	1778	1778	1778	0
75	20240716	183800	78674931	1778	1778	1778	1778	0
76	20240716	183700	78674931	1778	1778	1778	1778	0
77	20240716	183600	78674931	1778	1778	1778	1778	0
78	20240716	183500	78674931	1778	1778	1778	1778	0
79	20240716	183400	78674931	1778	1778	1778	1778	0
80	20240716	183300	78674931	1778	1778	1778	1778	0
81	20240716	183200	78674931	1778	1778	1778	1778	0
82	20240716	183100	78674931	1778	1778	1778	1778	0
83	20240716	183000	78674931	1778	1778	1778	1778	0
84	20240716	182900	78674931	1778	1778	1778	1778	0
85	20240716	182800	78674931	1778	1778	1778	1778	0
86	20240716	182700	78674931	1778	1778	1778	1778	0
87	20240716	182600	78674931	1778	1778	1778	1778	0
88	20240716	182500	78674931	1778	1778	1778	1778	0
89	20240716	182400	78674931	1778	1778	1778	1778	0
90	20240716	182300	78674931	1778	1778	1778	1778	0
91	20240716	182200	78674931	1778	1778	1778	1778	0
92	20240716	182100	78674931	1778	1778	1778	1778	2056
93	20240716	182000	78674931	1778	1778	1778	1778	0
94	20240716	181900	78674931	1778	1778	1778	1778	0
95	20240716	181800	78674931	1778	1778	1778	1778	0
96	20240716	181700	78674931	1778	1778	1778	1778	0
97	20240716	181600	78674931	1778	1778	1778	1778	0
98	20240716	181500	78674931	1778	1778	1778	1778	0
99	20240716	181400	78674931	1778	1778	1778	1778	0
100	20240716	181300	78674931	1778	1778	1778	1778	0
101	20240716	181200	78674931	1778	1778	1778	1778	0
102	20240716	181100	78674931	1778	1778	1778	1778	0
103	20240716	181000	78674931	1778	1778	1778	1778	0
104	20240716	180900	78674931	1778	1778	1778	1778	0
105	20240716	180800	78674931	1778	1778	1778	1778	0
106	20240716	180700	78674931	1778	1778	1778	1778	0
107	20240716	180600	78674931	1778	1778	1778	1778	0
108	20240716	180500	78674931	1778	1778	1778	1778	0
109	20240716	180400	78674931	1778	1778	1778	1778	0
110	20240716	180300	78674931	1778	1778	1778	1778	0
111	20240716	180200	78674931	1778	1778	1778	1778	0
112	20240716	180100	78674931	1778	1778	1778	1778	0
113	20240716	180000	78674931	1778	1778	1778	1778	0
114	20240716	175900	78674931	1778	1778	1778	1778	0
115	20240716	175800	78674931	1778	1778	1778	1778	0
116	20240716	175700	78674931	1778	1778	1778	1778	0
117	20240716	175600	78674931	1778	1778	1778	1778	0
118	20240716	175500	78674931	1778	1778	1778	1778	0
119	20240716	175400	78674931	1778	1778	1778	1778	0
120	20240716	175300	78674931	1778	1778	1778	1778	0
121	20240716	175200	78674931	1778	1778	1778	1778	0
122	20240716	175100	78674931	1778	1778	1778	1778	2056
123	20240716	175000	78674931	1778	1778	1778	1778	0
124	20240716	174900	78674931	1778	1778	1778	1778	0
125	20240716	174800	78674931	1778	1778	1778	1778	0
126	20240716	174700	78674931	1778	1778	1778	1778	0
127	20240716	174600	78674931	1778	1778	1778	1778	0
128	20240716	174500	78674931	1778	1778	1778	1778	0
129	20240716	174400	78674931	1778	1778	1778	1778	0
130	20240716	174300	78674931	1778	1778	1778	1778	0
131	20240716	174200	78674931	1778	1778	1778	1778	0
132	20240716	174100	78674931	1778	1778	1778	1778	0
133	20240716	174000	78674931	1778	1778	1778	1778	0
134	20240716	173900	78674931	1778	1778	1778	1778	0
135	20240716	173800	78674931	1778	1778	1778	1778	0
136	20240716	173700	78674931	1778	1778	1778	1778	0
137	20240716	173600	78674931	1778	1778	1778	1778	0
138	20240716	173500	78674931	1778	1778	1778	1778	0
139	20240716	173400	78674931	1778	1778	1778	1778	0
140	20240716	173300	78674931	1778	1778	1778	1778	0
141	20240716	173200	78674931	1778	1778	1778	1778	0
142	20240716	173100	78674931	1778	1778	1778	1778	0
143	20240716	173000	78674931	1778	1778	1778	1778	0
144	20240716	172900	78674931	1778	1778	1778	1778	0
145	20240716	172800	78674931	1778	1778	1778	1778	0
146	20240716	172700	78674931	1778	1778	1778	1778	0
147	20240716	172600	78674931	1778	1778	1778	1778	0
148	20240716	172500	78674931	1778	1778	1778	1778	0
149	20240716	172400	78674931	1778	1778	1778	1778	0
150	20240716	172300	78674931	1778	1778	1778	1778	0
151	20240716	172200	78674931	1778	1778	1778	1778	0
152	20240716	172100	78674931	1778	1778	1778	1778	2056
153	20240716	172000	78674931	1778	1778	1778	1778	0
154	20240716	171900	78674931	1778	1778	1778	1778	0
155	20240716	171800	78674931	1778	1778	1778	1778	0
156	20240716	171700	78674931	1778	1778	1778	1778	0
157	20240716	171600	78674931	1778	1778	1778	1778	0
158	20240716	171500	78674931	1778	1778	1778	1778	0
159	20240716	171400	78674931	1778	1778	1778	1778	0
160	20240716	171300	78674931	1778	1778	1778	1778	0
161	20240716	171200	78674931	1778	1778	1778	1778	0
162	20240716	171100	78674931	1778	1778	1778	1778	0
163	20240716	171000	78674931	1778	1778	1778	1778	0
164	20240716	170900	78674931	1778	1778	1778	1778	0
165	20240716	170800	78674931	1778	1778	1778	1778	0
166	20240716	170700	78674931	1778	1778	1778	1778	0
167	20240716	170600	78674931	1778	1778	1778	1778	0
168	20240716	170500	78674931	1778	1778	1778	1778	0
169	20240716	170400	78674931	1778	1778	1778	1778	0
170	20240716	170300	78674931	1778	1778	1778	1778	0
171	20240716	170200	78674931	1778	1778	1778	1778	0
172	20240716	170100	78674931	1778	1778	1778	1778	0
173	20240716	170000	78674931	1778	1778	1778	1778	0
174	20240716	165900	78674931	1778	1778	1778	1778	0
175	20240716	165800	78674931	1778	1778	1778	1778	0
176	20240716	165700	78674931	1778	1778	1778	1778	0
177	20240716	165600	78674931	1778	1778	1778	1778	0
178	20240716	165500	78674931	1778	1778	1778	1778	0
179	20240716	165400	78674931	1778	1778	1778	1778	0
180	20240716	165300	78674931	1778	1778	1778	1778	0
181	20240716	165200	78674931	1778	1778	1778	1778	0
182	20240716	165100	78674931	1778	1778	1778	1778	2056
183	20240716	165000	78674931	1778	1778	1778	1778	0
184	20240716	164900	78674931	1778	1778	1778	1778	0
185	20240716	164800	78674931	1778	1778	1778	1778	0
186	20240716	164700	78674931	1778	1778	1778	1778	0
187	20240716	164600	78674931	1778	1778	1778	1778	0
188	20240716	164500	78674931	1778	1778	1778	1778	0
189	20240716	164400	78674931	1778	1778	1778	1778	0
190	20240716	164300	78674931	1778	1778	1778	1778	0
191	20240716	164200	78674931	1778	1778	1778	1778	0
192	20240716	164100	78674931	1778	1778	1778	1778	0
193	20240716	164000	78674931	1778	1778	1778	1778	0
194	20240716	163900	78674931	1778	1778	1778	1778	0
195	20240716	163800	78674931	1778	1778	1778	1778	0
196	20240716	163700	78674931	1778	1778	1778	1778	0
197	20240716	163600	78674931	1778	1778	1778	1778	0
198	20240716	163500	78674931	1778	1778	1778	1778	0
199	20240716	163400	78674931	1778	1778	1778	1778	0
200	20240716	163300	78674931	1778	1778	1778	1778	0
201	20240716	163200	78674931	1778	1778	1778	1778	0
202	20240716	163100	78674931	1778	1778	1778	1778	0
203	20240716	163000	78674931	1778	1778	1778	1778	0
204	20240716	162900	78674931	1778	1778	1778	1778	0
205	20240716	162800	78674931	1778	1778	1778	1778	0
206	20240716	162700	78674931	1778	1778	1778	1778	0
207	20240716	162600	78674931	1778	1778	1778	1778	0
208	20240716	162500	78674931	1778	1778	1778	1778	0
209	20240716	162400	78674931	1778	1778	1778	1778	0
210	20240716	162300	78674931	1778	1778	1778	1778	0
211	20240716	162200	78674931	1778	1778	1778	1778	0
212	20240716	162100	78674931	1778	1778	1778	1778	2056
213	20240716	162000	78674931	1778	1778	1778	1778	0
214	20240716	161900	78674931	1778	1778	1778	1778	0
215	20240716	161800	78674931	1778	1778	1778	1778	0
216	20240716	161700	78674931	1778	1778	1778	1778	0
217	20240716	161600	78674931	1778	1778	1778	1778	0
218	20240716	161500	78674931	1778	1778	1778	1778	0
219	20240716	161400	78674931	1778	1778	1778	1778	0
220	20240716	161300	78674931	1778	1778	1778	1778	0
221	20240716	161200	78674931	1778	1778	1778	1778	0
222	20240716	161100	78674931	1778	1778	1778	1778	0
223	20240716	161000	78674931	1778	1778	1778	1778	0
224	20240716	160900	78674931	1778	1778	1778	1778	0
225	20240716	160800	78674931	1778	1778	1778	1778	0
226	20240716	160700	78674931	1778	1778	1778	1778	0
227	20240716	160600	78674931	1778	1778	1778	1778	0
228	20240716	160500	78674931	1778	1778	1778	1778	0
229	20240716	160400	78674931	1778	1778	1778	1778	0
230	20240716	160300	78674931	1778	1778	1778	1778	0
231	20240716	160200	78674931	1778	1778	1778	1778	0
232	20240716	160100	78674931	1778	1778	1778	1778	0
233	20240716	160000	78674931	1778	1778	1778	1778	0
234	20240716	155900	78674931	1778	1778	1778	1778	0
235	20240716	155800	78674931	1778	1778	1778	1778	0
236	20240716	155700	78674931	1778	1778	1778	1778	0
237	20240716	155600	78674931	1778	1778	1778	1778	0
238	20240716	155500	78674931	1778	1778	1778	1778	0
239	20240716	155400	78674931	1778	1778	1778	1778	0
240	20240716	155300	78674931	1778	1778	1778	1778	0
241	20240716	155200	78674931	1778	1778	1778	1778	0
242	20240716	155100	78674931	1778	1778	1778	1778	2056
243	20240716	155000	78674931	1778	1778	1778	1778	0
244	20240716	154900	78674931	1778	1778	1778	1778	0
245	20240716	154800	78674931	1778	1778	1778	1778	0
246	20240716	154700	78674931	1778	1778	1778	1778	0
247	20240716	154600	78674931	1778	1778	1778	1778	0
248	20240716	154500	78674931	1778	1778	1778	1778	0
249	20240716	154400	78674931	1778	1778	1778	1778	0
250	20240716	154300	78674931	1778	1778	1778	1778	0
251	20240716	154200	78674931	1778	1778	1778	1778	0
252	20240716	154100	78674931	1778	1778	1778	1778	0
253	20240716	154000	78674931	1778	1778	1778	1778	0
254	20240716	153900	78674931	1778	1778	1778	1778	0
255	20240716	153800	78674931	1778	1778	1778	1778	0
256	20240716	153700	78674931	1778	1778	1778	1778	0
257	20240716	153600	78674931	1778	1778	1778	1778	0
258	20240716	153500	78674931	1778	1778	1778	1778	0
259	20240716	153400	78674931	1778	1778	1778	1778	0
260	20240716	153300	78674931	1778	1778	1778	1778	0
261	20240716	153200	78674931	1778	1778	1778	1778	0
262	20240716	153100	78674931	1778	1778	1778	1778	0
263	20240716	153000	78674931	1778	1778	1778	1778	2056
264	20240716	152900	75019363	1778	1778	1778	1778	0
265	20240716	152800	75019363	1778	1778	1778	1778	0
266	20240716	152700	75019363	1778	1778	1778	1778	0
267	20240716	152600	75019363	1778	1778	1778	1778	0
268	20240716	152500	75019363	1778	1778	1778	1778	0
269	20240716	152400	75019363	1778	1778	1778	1778	0
270	20240716	152300	75019363	1778	1778	1778	1778	0
271	20240716	152200	75019363	1778	1778	1778	1778	0
272	20240716	152100	75019363	1778	1778	1778	1778	0
273	20240716	152000	75019363	1778	1778	1778	1778	0
274	20240716	151900	75019363	1778	1778	1778	1778	1668
275	20240716	151800	72053659	1778	1778	1778	1778	17
276	20240716	151700	72023433	1778	1778	1778	1778	6
277	20240716	151600	72012765	1774	1774	1774	1774	42
278	20240716	151500	71938257	1773	1773	1773	1773	306
279	20240716	151400	71395719	1778	1778	1778	1778	10
280	20240716	151300	71377939	1773	1773	1773	1773	0
281	20240716	151200	71377939	1773	1773	1773	1773	0
282	20240716	151100	71377939	1773	1773	1773	1773	5
283	20240716	151000	71369074	1774	1774	1774	1774	37
284	20240716	150900	71303436	1774	1774	1774	1774	302
285	20240716	150800	70767688	1773	1774	1774	1773	789
286	20240716	150700	69368281	1775	1775	1775	1775	167
287	20240716	150600	69071856	1778	1778	1778	1778	0
288	20240716	150500	69071856	1778	1778	1778	1778	0
289	20240716	150400	69071856	1778	1778	1778	1778	30
290	20240716	150300	69018516	1774	1774	1774	1774	300
291	20240716	150200	68486316	1778	1778	1778	1778	0
292	20240716	150100	68486316	1778	1778	1778	1778	0
293	20240716	150000	68486316	1778	1778	1778	1778	0
294	20240716	145900	68486316	1778	1778	1778	1778	12
295	20240716	145800	68464980	1778	1778	1778	1778	100
296	20240716	145700	68287180	1778	1778	1778	1778	100
297	20240716	145600	68109380	1778	1778	1778	1778	100
298	20240716	145500	67931580	1778	1778	1778	1778	10
299	20240716	145400	67913800	1778	1778	1778	1778	0
300	20240716	145300	67913800	1778	1778	1778	1778	0
301	20240716	145200	67913800	1778	1773	1778	1773	178
302	20240716	145100	67597351	1773	1773	1773	1773	10
303	20240716	145000	67579621	1773	1773	1773	1773	30
304	20240716	144900	67526431	1773	1773	1773	1773	200
305	20240716	144800	67171831	1778	1778	1778	1778	0
306	20240716	144700	67171831	1778	1778	1778	1778	0
307	20240716	144600	67171831	1778	1778	1778	1778	0
308	20240716	144500	67171831	1778	1778	1778	1778	84
309	20240716	144400	67022479	1778	1778	1778	1778	0
310	20240716	144300	67022479	1778	1778	1778	1778	0
311	20240716	144200	67022479	1778	1778	1778	1778	0
312	20240716	144100	67022479	1778	1778	1778	1778	0
313	20240716	144000	67022479	1778	1778	1778	1778	53
314	20240716	143900	66928245	1778	1778	1778	1778	0
315	20240716	143800	66928245	1778	1778	1778	1778	0
316	20240716	143700	66928245	1778	1778	1778	1778	0
317	20240716	143600	66928245	1778	1778	1778	1778	5
318	20240716	143500	66919355	1772	1773	1773	1772	130
319	20240716	143400	66688992	1778	1778	1778	1778	2
320	20240716	143300	66685436	1771	1771	1771	1771	5
321	20240716	143200	66676581	1778	1778	1778	1778	0
322	20240716	143100	66676581	1778	1778	1778	1778	0
323	20240716	143000	66676581	1778	1778	1778	1778	0
324	20240716	142900	66676581	1778	1778	1778	1778	0
325	20240716	142800	66676581	1778	1778	1778	1778	0
326	20240716	142700	66676581	1778	1778	1778	1778	0
327	20240716	142600	66676581	1778	1778	1778	1778	45
328	20240716	142500	66596571	1778	1778	1778	1778	0
329	20240716	142400	66596571	1778	1778	1778	1778	0
330	20240716	142300	66596571	1778	1778	1778	1778	0
331	20240716	142200	66596571	1778	1778	1778	1778	0
332	20240716	142100	66596571	1778	1778	1778	1778	194
333	20240716	142000	66251639	1770	1770	1770	1770	0
334	20240716	141900	66251639	1770	1770	1778	1770	767
335	20240716	141800	64893369	1771	1771	1771	1771	2070
336	20240716	141700	61227399	1778	1774	1778	1774	30
337	20240716	141600	61174067	1771	1771	1771	1771	519
338	20240716	141500	60254918	1771	1771	1771	1771	0
339	20240716	141400	60254918	1771	1771	1771	1771	0
340	20240716	141300	60254918	1771	1771	1771	1771	0
341	20240716	141200	60254918	1771	1771	1771	1771	0
342	20240716	141100	60254918	1771	1771	1771	1771	0
343	20240716	141000	60254918	1771	1771	1771	1771	120
344	20240716	140900	60042398	1771	1772	1772	1771	180
345	20240716	140800	59723600	1773	1774	1774	1773	284
346	20240716	140700	59219818	1775	1775	1775	1775	70
347	20240716	140600	59095568	1776	1776	1776	1776	0
348	20240716	140500	59095568	1776	1776	1776	1776	0
349	20240716	140400	59095568	1776	1776	1776	1776	1
350	20240716	140300	59093792	1775	1775	1775	1775	9
351	20240716	140200	59077817	1774	1774	1774	1774	0
352	20240716	140100	59077817	1774	1774	1774	1774	0
353	20240716	140000	59077817	1774	1774	1774	1774	0
354	20240716	135900	59077817	1774	1774	1774	1774	56
355	20240716	135800	58978473	1774	1774	1774	1774	0
356	20240716	135700	58978473	1774	1774	1774	1774	0
357	20240716	135600	58978473	1774	1774	1774	1774	0
358	20240716	135500	58978473	1774	1774	1774	1774	21
359	20240716	135400	58941219	1774	1774	1774	1774	0
360	20240716	135300	58941219	1774	1774	1774	1774	115
361	20240716	135200	58737209	1776	1776	1776	1776	0
362	20240716	135100	58737209	1776	1776	1776	1776	11
363	20240716	135000	58717673	1776	1776	1776	1776	221
364	20240716	134900	58325177	1776	1776	1776	1776	0
365	20240716	134800	58325177	1776	1776	1776	1776	34
366	20240716	134700	58264793	1775	1775	1775	1775	0
367	20240716	134600	58264793	1775	1775	1775	1775	567
368	20240716	134500	57258368	1775	1775	1775	1775	12
369	20240716	134400	57237068	1775	1774	1775	1774	2464
370	20240716	134300	52865372	1774	1774	1774	1774	11
371	20240716	134200	52845858	1774	1774	1774	1774	45
372	20240716	134100	52766028	1774	1774	1774	1774	0
373	20240716	134000	52766028	1774	1774	1774	1774	0
374	20240716	133900	52766028	1774	1774	1774	1774	0
375	20240716	133800	52766028	1774	1774	1774	1774	0
376	20240716	133700	52766028	1774	1774	1774	1774	0
377	20240716	133600	52766028	1774	1774	1774	1774	0
378	20240716	133500	52766028	1774	1774	1774	1774	0
379	20240716	133400	52766028	1774	1774	1774	1774	0
380	20240716	133300	52766028	1774	1774	1774	1774	0
381	20240716	133200	52766028	1774	1775	1775	1774	89
382	20240716	133100	52608140	1778	1778	1778	1778	0
383	20240716	133000	52608140	1778	1778	1778	1778	0
384	20240716	132900	52608140	1778	1778	1778	1778	0
385	20240716	132800	52608140	1778	1778	1778	1778	0
386	20240716	132700	52608140	1778	1778	1778	1778	6
387	20240716	132600	52597472	1779	1779	1779	1779	0
388	20240716	132500	52597472	1779	1779	1779	1779	0
389	20240716	132400	52597472	1779	1779	1779	1779	0
390	20240716	132300	52597472	1779	1779	1779	1779	0
391	20240716	132200	52597472	1779	1779	1779	1779	0
392	20240716	132100	52597472	1779	1779	1779	1779	18
393	20240716	132000	52565450	1779	1779	1779	1779	4
394	20240716	131900	52558334	1779	1779	1779	1779	0
395	20240716	131800	52558334	1779	1779	1779	1779	0
396	20240716	131700	52558334	1779	1775	1779	1771	1947
397	20240716	131600	49107824	1778	1778	1778	1778	0
398	20240716	131500	49107824	1778	1778	1778	1778	4
399	20240716	131400	49100712	1779	1779	1779	1779	1
400	20240716	131300	49098933	1779	1779	1779	1779	0
401	20240716	131200	49098933	1779	1779	1779	1779	0
402	20240716	131100	49098933	1779	1779	1779	1779	0
403	20240716	131000	49098933	1779	1779	1779	1779	0
404	20240716	130900	49098933	1779	1779	1779	1779	0
405	20240716	130800	49098933	1779	1779	1779	1779	0
406	20240716	130700	49098933	1779	1779	1779	1779	0
407	20240716	130600	49098933	1779	1779	1779	1779	0
408	20240716	130500	49098933	1779	1779	1779	1779	0
409	20240716	130400	49098933	1779	1779	1779	1779	0
410	20240716	130300	49098933	1779	1779	1779	1779	0
411	20240716	130200	49098933	1779	1773	1779	1773	331
412	20240716	130100	48512064	1773	1773	1773	1773	170
413	20240716	130000	48210654	1779	1779	1779	1779	1
414	20240716	125900	48208875	1773	1775	1775	1773	802
415	20240716	125800	46786396	1777	1777	1777	1777	83
416	20240716	125700	46638905	1778	1778	1778	1778	116
417	20240716	125600	46432657	1778	1778	1778	1778	0
418	20240716	125500	46432657	1778	1778	1778	1778	0
419	20240716	125400	46432657	1778	1778	1778	1778	0
420	20240716	125300	46432657	1778	1778	1778	1778	0
421	20240716	125200	46432657	1778	1778	1778	1778	0
422	20240716	125100	46432657	1778	1778	1778	1778	0
423	20240716	125000	46432657	1778	1778	1778	1778	57
424	20240716	124900	46331311	1779	1779	1779	1779	0
425	20240716	124800	46331311	1779	1779	1779	1779	2
426	20240716	124700	46327753	1775	1775	1775	1775	0
427	20240716	124600	46327753	1775	1775	1775	1775	0
428	20240716	124500	46327753	1775	1775	1775	1775	0
429	20240716	124400	46327753	1775	1775	1775	1775	0
430	20240716	124300	46327753	1775	1775	1775	1775	0
431	20240716	124200	46327753	1775	1775	1775	1775	0
432	20240716	124100	46327753	1775	1775	1775	1775	2
433	20240716	124000	46324203	1778	1778	1778	1778	0
434	20240716	123900	46324203	1778	1778	1778	1778	0
435	20240716	123800	46324203	1778	1778	1778	1778	7
436	20240716	123700	46311757	1778	1778	1778	1778	160
437	20240716	123600	46027277	1778	1778	1778	1778	0
438	20240716	123500	46027277	1778	1778	1778	1778	0
439	20240716	123400	46027277	1778	1778	1778	1778	0
440	20240716	123300	46027277	1778	1778	1778	1778	2
441	20240716	123200	46023721	1778	1778	1778	1778	0
442	20240716	123100	46023721	1778	1778	1778	1778	0
443	20240716	123000	46023721	1778	1778	1778	1778	0
444	20240716	122900	46023721	1778	1778	1778	1778	30
445	20240716	122800	45970381	1779	1779	1779	1779	0
446	20240716	122700	45970381	1779	1779	1779	1779	0
447	20240716	122600	45970381	1779	1779	1779	1779	0
448	20240716	122500	45970381	1779	1779	1779	1779	0
449	20240716	122400	45970381	1779	1779	1779	1779	0
450	20240716	122300	45970381	1779	1779	1779	1779	0
451	20240716	122200	45970381	1779	1779	1779	1779	0
452	20240716	122100	45970381	1779	1779	1779	1779	0
453	20240716	122000	45970381	1779	1778	1779	1778	15
454	20240716	121900	45943703	1780	1780	1780	1780	0
455	20240716	121800	45943703	1780	1780	1780	1780	0
456	20240716	121700	45943703	1780	1780	1780	1780	0
457	20240716	121600	45943703	1780	1780	1780	1780	0
458	20240716	121500	45943703	1780	1780	1780	1780	0
459	20240716	121400	45943703	1780	1780	1780	1780	589
460	20240716	121300	44895283	1779	1779	1779	1779	511
461	20240716	121200	43986214	1779	1778	1779	1772	3276
462	20240716	121100	38171377	1778	1778	1778	1778	0
463	20240716	121000	38171377	1778	1778	1778	1778	0
464	20240716	120900	38171377	1778	1778	1778	1778	0
465	20240716	120800	38171377	1778	1778	1778	1778	0
466	20240716	120700	38171377	1778	1779	1779	1778	64
467	20240716	120600	38057529	1779	1779	1779	1779	0
468	20240716	120500	38057529	1779	1779	1779	1779	300
469	20240716	120400	37523829	1778	1778	1778	1778	0
470	20240716	120300	37523829	1778	1778	1778	1778	0
471	20240716	120200	37523829	1778	1778	1778	1778	0
472	20240716	120100	37523829	1778	1778	1778	1778	0
473	20240716	120000	37523829	1778	1778	1778	1778	0
474	20240716	115900	37523829	1778	1778	1778	1778	0
475	20240716	115800	37523829	1778	1778	1778	1778	0
476	20240716	115700	37523829	1778	1778	1778	1778	0
477	20240716	115600	37523829	1778	1778	1778	1778	0
478	20240716	115500	37523829	1778	1778	1778	1778	0
479	20240716	115400	37523829	1778	1778	1778	1778	0
480	20240716	115300	37523829	1778	1778	1778	1778	200
481	20240716	115200	37168229	1778	1778	1778	1778	0
482	20240716	115100	37168229	1778	1778	1778	1778	0
483	20240716	115000	37168229	1778	1778	1778	1778	20
484	20240716	114900	37132669	1777	1777	1777	1777	10
485	20240716	114800	37114899	1778	1778	1778	1778	0
486	20240716	114700	37114899	1778	1778	1778	1778	0
487	20240716	114600	37114899	1778	1778	1778	1778	0
488	20240716	114500	37114899	1778	1778	1778	1778	0
489	20240716	114400	37114899	1778	1778	1778	1778	10
490	20240716	114300	37097119	1779	1779	1779	1779	0
491	20240716	114200	37097119	1779	1779	1779	1779	0
492	20240716	114100	37097119	1779	1779	1779	1779	0
493	20240716	114000	37097119	1779	1779	1779	1779	0
494	20240716	113900	37097119	1779	1779	1779	1779	0
495	20240716	113800	37097119	1779	1779	1779	1779	0
496	20240716	113700	37097119	1779	1779	1779	1779	0
497	20240716	113600	37097119	1779	1779	1779	1779	0
498	20240716	113500	37097119	1779	1779	1779	1779	0
499	20240716	113400	37097119	1779	1779	1779	1779	0
500	20240716	113300	37097119	1779	1779	1779	1779	0
501	20240716	113200	37097119	1779	1779	1779	1779	0
502	20240716	113100	37097119	1779	1779	1779	1779	0
503	20240716	113000	37097119	1779	1779	1779	1779	50
504	20240716	112900	37008169	1779	1779	1779	1779	0
505	20240716	112800	37008169	1779	1779	1779	1779	0
506	20240716	112700	37008169	1779	1779	1779	1779	0
507	20240716	112600	37008169	1779	1779	1779	1779	0
508	20240716	112500	37008169	1779	1779	1779	1779	100
509	20240716	112400	36830269	1779	1779	1779	1779	0
510	20240716	112300	36830269	1779	1779	1779	1779	0
511	20240716	112200	36830269	1779	1779	1779	1779	0
512	20240716	112100	36830269	1779	1779	1779	1779	0
513	20240716	112000	36830269	1779	1779	1779	1779	0
514	20240716	111900	36830269	1779	1779	1779	1779	0
515	20240716	111800	36830269	1779	1779	1779	1779	80
516	20240716	111700	36687949	1779	1779	1779	1779	0
517	20240716	111600	36687949	1779	1779	1779	1779	0
518	20240716	111500	36687949	1779	1779	1779	1779	0
519	20240716	111400	36687949	1779	1779	1779	1779	0
520	20240716	111300	36687949	1779	1779	1779	1779	1
521	20240716	111200	36686170	1780	1780	1780	1780	0
522	20240716	111100	36686170	1780	1780	1780	1780	0
523	20240716	111000	36686170	1780	1780	1780	1780	0
524	20240716	110900	36686170	1780	1780	1780	1780	56
525	20240716	110800	36586490	1779	1779	1779	1779	590
526	20240716	110700	35536880	1779	1775	1779	1775	6
527	20240716	110600	35526226	1775	1775	1775	1775	5
528	20240716	110500	35517351	1775	1776	1776	1775	220
529	20240716	110400	35126710	1779	1779	1779	1778	5
530	20240716	110300	35117816	1779	1779	1779	1779	0
531	20240716	110200	35117816	1779	1779	1779	1779	5
532	20240716	110100	35108921	1779	1779	1779	1779	0
533	20240716	110000	35108921	1779	1779	1779	1779	0
534	20240716	105900	35108921	1779	1779	1779	1779	0
535	20240716	105800	35108921	1779	1779	1779	1779	54
536	20240716	105700	35012855	1780	1780	1780	1780	0
537	20240716	105600	35012855	1780	1780	1780	1780	0
538	20240716	105500	35012855	1780	1780	1780	1780	0
539	20240716	105400	35012855	1780	1780	1780	1780	0
540	20240716	105300	35012855	1780	1780	1780	1780	2
541	20240716	105200	35009295	1776	1776	1776	1776	0
542	20240716	105100	35009295	1776	1776	1776	1776	0
543	20240716	105000	35009295	1776	1776	1776	1776	3
544	20240716	104900	35003967	1780	1780	1780	1780	1
545	20240716	104800	35002187	1780	1780	1780	1780	0
546	20240716	104700	35002187	1780	1780	1780	1780	0
547	20240716	104600	35002187	1780	1780	1780	1780	0
548	20240716	104500	35002187	1780	1780	1780	1780	82
549	20240716	104400	34856227	1779	1779	1779	1779	10
550	20240716	104300	34838437	1775	1775	1775	1775	0
551	20240716	104200	34838437	1775	1775	1775	1775	2000
552	20240716	104100	31288437	1775	1775	1775	1775	0
553	20240716	104000	31288437	1775	1775	1775	1775	0
554	20240716	103900	31288437	1775	1778	1778	1775	218
555	20240716	103800	30901320	1779	1779	1779	1779	0
556	20240716	103700	30901320	1779	1780	1780	1779	8
557	20240716	103600	30887082	1780	1780	1780	1780	0
558	20240716	103500	30887082	1780	1780	1780	1780	0
559	20240716	103400	30887082	1780	1780	1780	1780	18
560	20240716	103300	30855042	1780	1780	1780	1780	0
561	20240716	103200	30855042	1780	1780	1780	1780	0
562	20240716	103100	30855042	1780	1780	1780	1780	100
563	20240716	103000	30677042	1780	1780	1780	1780	100
564	20240716	102900	30499042	1780	1780	1780	1780	0
565	20240716	102800	30499042	1780	1780	1780	1780	167
566	20240716	102700	30201782	1779	1779	1779	1779	0
567	20240716	102600	30201782	1779	1779	1779	1779	0
568	20240716	102500	30201782	1779	1779	1779	1779	1
569	20240716	102400	30200003	1782	1782	1782	1782	0
570	20240716	102300	30200003	1782	1782	1782	1782	0
571	20240716	102200	30200003	1782	1781	1782	1772	501
572	20240716	102100	29311192	1782	1784	1784	1782	136
573	20240716	102000	29068835	1785	1785	1785	1785	0
574	20240716	101900	29068835	1785	1785	1785	1785	0
575	20240716	101800	29068835	1785	1781	1785	1781	7
576	20240716	101700	29056364	1780	1780	1780	1780	100
577	20240716	101600	28878364	1781	1780	1781	1780	104
578	20240716	101500	28693148	1780	1780	1780	1780	1
579	20240716	101400	28691368	1780	1780	1780	1780	1
580	20240716	101300	28689588	1780	1780	1780	1780	100
581	20240716	101200	28511588	1777	1777	1777	1777	0
582	20240716	101100	28511588	1777	1777	1777	1777	500
583	20240716	101000	27623088	1780	1780	1780	1780	0
584	20240716	100900	27623088	1780	1780	1780	1780	95
585	20240716	100800	27453988	1780	1780	1780	1780	21
586	20240716	100700	27416608	1780	1780	1780	1780	0
587	20240716	100600	27416608	1780	1780	1780	1780	3
588	20240716	100500	27411268	1780	1780	1780	1780	0
589	20240716	100400	27411268	1780	1780	1780	1780	50
590	20240716	100300	27322268	1781	1781	1781	1781	0
591	20240716	100200	27322268	1781	1781	1781	1781	83
592	20240716	100100	27174445	1781	1781	1781	1781	1
593	20240716	100000	27172664	1781	1780	1781	1780	971
594	20240716	095900	25444283	1780	1780	1780	1780	0
595	20240716	095800	25444283	1780	1780	1780	1780	158
596	20240716	095700	25163043	1780	1780	1780	1780	1000
597	20240716	095600	23383043	1780	1780	1780	1780	1
598	20240716	095500	23381263	1780	1779	1780	1779	21
599	20240716	095400	23343885	1775	1775	1775	1775	0
600	20240716	095300	23343885	1775	1775	1775	1775	0
601	20240716	095200	23343885	1775	1775	1775	1775	0
602	20240716	095100	23343885	1775	1775	1775	1775	0
603	20240716	095000	23343885	1775	1776	1776	1775	706
604	20240716	094900	22090732	1775	1775	1775	1775	0
605	20240716	094800	22090732	1775	1775	1775	1775	543
606	20240716	094700	21126907	1780	1780	1780	1780	0
607	20240716	094600	21126907	1780	1780	1780	1780	0
608	20240716	094500	21126907	1780	1780	1780	1780	74
609	20240716	094400	20995187	1773	1773	1773	1773	0
610	20240716	094300	20995187	1773	1773	1773	1773	0
611	20240716	094200	20995187	1773	1773	1773	1773	2
612	20240716	094100	20991641	1780	1780	1780	1780	1
613	20240716	094000	20989861	1773	1773	1773	1773	0
614	20240716	093900	20989861	1773	1773	1773	1773	0
615	20240716	093800	20989861	1773	1773	1773	1773	101
616	20240716	093700	20810788	1775	1780	1780	1775	84
617	20240716	093600	20661678	1773	1773	1773	1773	0
618	20240716	093500	20661678	1773	1779	1779	1773	999
619	20240716	093400	18889425	1779	1778	1779	1778	1001
620	20240716	093300	17108698	1777	1777	1777	1777	14
621	20240716	093200	17083820	1772	1772	1772	1772	0
622	20240716	093100	17083820	1772	1778	1778	1772	102
623	20240716	093000	16903064	1772	1772	1772	1772	2
624	20240716	092900	16899520	1772	1775	1775	1772	470
625	20240716	092800	16066665	1779	1779	1779	1779	52
626	20240716	092700	15974157	1780	1780	1780	1780	0
627	20240716	092600	15974157	1780	1780	1780	1780	0
628	20240716	092500	15974157	1780	1780	1780	1780	0
629	20240716	092400	15974157	1780	1780	1780	1780	5
630	20240716	092300	15965257	1780	1780	1780	1780	1
631	20240716	092200	15963477	1780	1780	1780	1780	5
632	20240716	092100	15954577	1780	1780	1780	1780	40
633	20240716	092000	15883377	1780	1780	1780	1780	711
634	20240716	091900	14617797	1781	1781	1781	1781	0
635	20240716	091800	14617797	1781	1781	1781	1781	13
636	20240716	091700	14594644	1780	1780	1780	1780	0
637	20240716	091600	14594644	1780	1780	1780	1780	100
638	20240716	091500	14416644	1783	1782	1783	1772	1502
639	20240716	091400	11745072	1782	1782	1782	1782	2
640	20240716	091300	11741508	1782	1781	1782	1781	2341
641	20240716	091200	7569861	1780	1780	1780	1780	200
642	20240716	091100	7213861	1781	1781	1781	1781	110
643	20240716	091000	7017951	1782	1782	1782	1782	1
644	20240716	090900	7016169	1782	1782	1782	1770	1860
645	20240716	090800	3722293	1772	1781	1782	1772	231
646	20240716	090700	3311020	1782	1782	1782	1782	0
647	20240716	090600	3311020	1782	1782	1782	1782	0
648	20240716	090500	3311020	1782	1782	1782	1782	500
649	20240716	090400	2420020	1782	1782	1782	1782	1
650	20240716	090300	2418238	1771	1772	1772	1771	1316
651	20240716	090200	87202	1784	1771	1784	1771	6
652	20240716	090100	76550	1785	1785	1785	1785	2
653	20240716	090000	72980	1780	1780	1780	1780	41