KissMeData/009440/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	185100	52820365	1753	1753	1753	1753	138
3	20240718	185000	52820365	1753	1753	1753	1753	0
4	20240718	184900	52820365	1753	1753	1753	1753	0
5	20240718	184800	52820365	1753	1753	1753	1753	0
6	20240718	184700	52820365	1753	1753	1753	1753	0
7	20240718	184600	52820365	1753	1753	1753	1753	0
8	20240718	184500	52820365	1753	1753	1753	1753	0
9	20240718	184400	52820365	1753	1753	1753	1753	0
10	20240718	184300	52820365	1753	1753	1753	1753	0
11	20240718	184200	52820365	1753	1753	1753	1753	0
12	20240718	184100	52820365	1753	1753	1753	1753	0
13	20240718	184000	52820365	1753	1753	1753	1753	0
14	20240718	183900	52820365	1753	1753	1753	1753	0
15	20240718	183800	52820365	1753	1753	1753	1753	0
16	20240718	183700	52820365	1753	1753	1753	1753	0
17	20240718	183600	52820365	1753	1753	1753	1753	0
18	20240718	183500	52820365	1753	1753	1753	1753	0
19	20240718	183400	52820365	1753	1753	1753	1753	0
20	20240718	183300	52820365	1753	1753	1753	1753	0
21	20240718	183200	52820365	1753	1753	1753	1753	0
22	20240718	183100	52820365	1753	1753	1753	1753	0
23	20240718	183000	52820365	1753	1753	1753	1753	0
24	20240718	182900	52820365	1753	1753	1753	1753	0
25	20240718	182800	52820365	1753	1753	1753	1753	0
26	20240718	182700	52820365	1753	1753	1753	1753	0
27	20240718	182600	52820365	1753	1753	1753	1753	0
28	20240718	182500	52820365	1753	1753	1753	1753	0
29	20240718	182400	52820365	1753	1753	1753	1753	0
30	20240718	182300	52820365	1753	1753	1753	1753	0
31	20240718	182200	52820365	1753	1753	1753	1753	0
32	20240718	182100	52820365	1753	1753	1753	1753	138
33	20240718	182000	52820365	1753	1753	1753	1753	0
34	20240718	181900	52820365	1753	1753	1753	1753	0
35	20240718	181800	52820365	1753	1753	1753	1753	0
36	20240718	181700	52820365	1753	1753	1753	1753	0
37	20240718	181600	52820365	1753	1753	1753	1753	0
38	20240718	181500	52820365	1753	1753	1753	1753	0
39	20240718	181400	52820365	1753	1753	1753	1753	0
40	20240718	181300	52820365	1753	1753	1753	1753	0
41	20240718	181200	52820365	1753	1753	1753	1753	0
42	20240718	181100	52820365	1753	1753	1753	1753	0
43	20240718	181000	52820365	1753	1753	1753	1753	0
44	20240718	180900	52820365	1753	1753	1753	1753	0
45	20240718	180800	52820365	1753	1753	1753	1753	0
46	20240718	180700	52820365	1753	1753	1753	1753	0
47	20240718	180600	52820365	1753	1753	1753	1753	0
48	20240718	180500	52820365	1753	1753	1753	1753	0
49	20240718	180400	52820365	1753	1753	1753	1753	0
50	20240718	180300	52820365	1753	1753	1753	1753	0
51	20240718	180200	52820365	1753	1753	1753	1753	0
52	20240718	180100	52820365	1753	1753	1753	1753	0
53	20240718	180000	52820365	1753	1753	1753	1753	0
54	20240718	175900	52820365	1753	1753	1753	1753	0
55	20240718	175800	52820365	1753	1753	1753	1753	0
56	20240718	175700	52820365	1753	1753	1753	1753	0
57	20240718	175600	52820365	1753	1753	1753	1753	0
58	20240718	175500	52820365	1753	1753	1753	1753	0
59	20240718	175400	52820365	1753	1753	1753	1753	0
60	20240718	175300	52820365	1753	1753	1753	1753	0
61	20240718	175200	52820365	1753	1753	1753	1753	0
62	20240718	175100	52820365	1753	1753	1753	1753	138
63	20240718	175000	52820365	1753	1753	1753	1753	0
64	20240718	174900	52820365	1753	1753	1753	1753	0
65	20240718	174800	52820365	1753	1753	1753	1753	0
66	20240718	174700	52820365	1753	1753	1753	1753	0
67	20240718	174600	52820365	1753	1753	1753	1753	0
68	20240718	174500	52820365	1753	1753	1753	1753	0
69	20240718	174400	52820365	1753	1753	1753	1753	0
70	20240718	174300	52820365	1753	1753	1753	1753	0
71	20240718	174200	52820365	1753	1753	1753	1753	0
72	20240718	174100	52820365	1753	1753	1753	1753	0
73	20240718	174000	52820365	1753	1753	1753	1753	0
74	20240718	173900	52820365	1753	1753	1753	1753	0
75	20240718	173800	52820365	1753	1753	1753	1753	0
76	20240718	173700	52820365	1753	1753	1753	1753	0
77	20240718	173600	52820365	1753	1753	1753	1753	0
78	20240718	173500	52820365	1753	1753	1753	1753	0
79	20240718	173400	52820365	1753	1753	1753	1753	0
80	20240718	173300	52820365	1753	1753	1753	1753	0
81	20240718	173200	52820365	1753	1753	1753	1753	0
82	20240718	173100	52820365	1753	1753	1753	1753	0
83	20240718	173000	52820365	1753	1753	1753	1753	0
84	20240718	172900	52820365	1753	1753	1753	1753	0
85	20240718	172800	52820365	1753	1753	1753	1753	0
86	20240718	172700	52820365	1753	1753	1753	1753	0
87	20240718	172600	52820365	1753	1753	1753	1753	0
88	20240718	172500	52820365	1753	1753	1753	1753	0
89	20240718	172400	52820365	1753	1753	1753	1753	0
90	20240718	172300	52820365	1753	1753	1753	1753	0
91	20240718	172200	52820365	1753	1753	1753	1753	0
92	20240718	172100	52820365	1753	1753	1753	1753	138
93	20240718	172000	52820365	1753	1753	1753	1753	0
94	20240718	171900	52820365	1753	1753	1753	1753	0
95	20240718	171800	52820365	1753	1753	1753	1753	0
96	20240718	171700	52820365	1753	1753	1753	1753	0
97	20240718	171600	52820365	1753	1753	1753	1753	0
98	20240718	171500	52820365	1753	1753	1753	1753	0
99	20240718	171400	52820365	1753	1753	1753	1753	0
100	20240718	171300	52820365	1753	1753	1753	1753	0
101	20240718	171200	52820365	1753	1753	1753	1753	0
102	20240718	171100	52820365	1753	1753	1753	1753	0
103	20240718	171000	52820365	1753	1753	1753	1753	0
104	20240718	170900	52820365	1753	1753	1753	1753	0
105	20240718	170800	52820365	1753	1753	1753	1753	0
106	20240718	170700	52820365	1753	1753	1753	1753	0
107	20240718	170600	52820365	1753	1753	1753	1753	0
108	20240718	170500	52820365	1753	1753	1753	1753	0
109	20240718	170400	52820365	1753	1753	1753	1753	0
110	20240718	170300	52820365	1753	1753	1753	1753	0
111	20240718	170200	52820365	1753	1753	1753	1753	0
112	20240718	170100	52820365	1753	1753	1753	1753	0
113	20240718	170000	52820365	1753	1753	1753	1753	0
114	20240718	165900	52820365	1753	1753	1753	1753	0
115	20240718	165800	52820365	1753	1753	1753	1753	0
116	20240718	165700	52820365	1753	1753	1753	1753	0
117	20240718	165600	52820365	1753	1753	1753	1753	0
118	20240718	165500	52820365	1753	1753	1753	1753	0
119	20240718	165400	52820365	1753	1753	1753	1753	0
120	20240718	165300	52820365	1753	1753	1753	1753	0
121	20240718	165200	52820365	1753	1753	1753	1753	0
122	20240718	165100	52820365	1753	1753	1753	1753	138
123	20240718	165000	52820365	1753	1753	1753	1753	0
124	20240718	164900	52820365	1753	1753	1753	1753	0
125	20240718	164800	52820365	1753	1753	1753	1753	0
126	20240718	164700	52820365	1753	1753	1753	1753	0
127	20240718	164600	52820365	1753	1753	1753	1753	0
128	20240718	164500	52820365	1753	1753	1753	1753	0
129	20240718	164400	52820365	1753	1753	1753	1753	0
130	20240718	164300	52820365	1753	1753	1753	1753	0
131	20240718	164200	52820365	1753	1753	1753	1753	0
132	20240718	164100	52820365	1753	1753	1753	1753	0
133	20240718	164000	52820365	1753	1753	1753	1753	0
134	20240718	163900	52820365	1753	1753	1753	1753	0
135	20240718	163800	52820365	1753	1753	1753	1753	0
136	20240718	163700	52820365	1753	1753	1753	1753	0
137	20240718	163600	52820365	1753	1753	1753	1753	0
138	20240718	163500	52820365	1753	1753	1753	1753	0
139	20240718	163400	52820365	1753	1753	1753	1753	0
140	20240718	163300	52820365	1753	1753	1753	1753	0
141	20240718	163200	52820365	1753	1753	1753	1753	0
142	20240718	163100	52820365	1753	1753	1753	1753	0
143	20240718	163000	52820365	1753	1753	1753	1753	0
144	20240718	162900	52820365	1753	1753	1753	1753	0
145	20240718	162800	52820365	1753	1753	1753	1753	0
146	20240718	162700	52820365	1753	1753	1753	1753	0
147	20240718	162600	52820365	1753	1753	1753	1753	0
148	20240718	162500	52820365	1753	1753	1753	1753	0
149	20240718	162400	52820365	1753	1753	1753	1753	0
150	20240718	162300	52820365	1753	1753	1753	1753	0
151	20240718	162200	52820365	1753	1753	1753	1753	0
152	20240718	162100	52820365	1753	1753	1753	1753	138
153	20240718	162000	52820365	1753	1753	1753	1753	0
154	20240718	161900	52820365	1753	1753	1753	1753	0
155	20240718	161800	52820365	1753	1753	1753	1753	0
156	20240718	161700	52820365	1753	1753	1753	1753	0
157	20240718	161600	52820365	1753	1753	1753	1753	0
158	20240718	161500	52820365	1753	1753	1753	1753	0
159	20240718	161400	52820365	1753	1753	1753	1753	0
160	20240718	161300	52820365	1753	1753	1753	1753	0
161	20240718	161200	52820365	1753	1753	1753	1753	0
162	20240718	161100	52820365	1753	1753	1753	1753	0
163	20240718	161000	52820365	1753	1753	1753	1753	0
164	20240718	160900	52820365	1753	1753	1753	1753	0
165	20240718	160800	52820365	1753	1753	1753	1753	0
166	20240718	160700	52820365	1753	1753	1753	1753	0
167	20240718	160600	52820365	1753	1753	1753	1753	0
168	20240718	160500	52820365	1753	1753	1753	1753	0
169	20240718	160400	52820365	1753	1753	1753	1753	0
170	20240718	160300	52820365	1753	1753	1753	1753	0
171	20240718	160200	52820365	1753	1753	1753	1753	0
172	20240718	160100	52820365	1753	1753	1753	1753	0
173	20240718	160000	52820365	1753	1753	1753	1753	0
174	20240718	155900	52820365	1753	1753	1753	1753	0
175	20240718	155800	52820365	1753	1753	1753	1753	0
176	20240718	155700	52820365	1753	1753	1753	1753	0
177	20240718	155600	52820365	1753	1753	1753	1753	0
178	20240718	155500	52820365	1753	1753	1753	1753	0
179	20240718	155400	52820365	1753	1753	1753	1753	0
180	20240718	155300	52820365	1753	1753	1753	1753	0
181	20240718	155200	52820365	1753	1753	1753	1753	0
182	20240718	155100	52820365	1753	1753	1753	1753	138
183	20240718	155000	52820365	1753	1753	1753	1753	0
184	20240718	154900	52820365	1753	1753	1753	1753	0
185	20240718	154800	52820365	1753	1753	1753	1753	0
186	20240718	154700	52820365	1753	1753	1753	1753	0
187	20240718	154600	52820365	1753	1753	1753	1753	0
188	20240718	154500	52820365	1753	1753	1753	1753	0
189	20240718	154400	52820365	1753	1753	1753	1753	0
190	20240718	154300	52820365	1753	1753	1753	1753	0
191	20240718	154200	52820365	1753	1753	1753	1753	0
192	20240718	154100	52820365	1753	1753	1753	1753	0
193	20240718	154000	52820365	1753	1753	1753	1753	0
194	20240718	153900	52820365	1753	1753	1753	1753	0
195	20240718	153800	52820365	1753	1753	1753	1753	0
196	20240718	153700	52820365	1753	1753	1753	1753	0
197	20240718	153600	52820365	1753	1753	1753	1753	0
198	20240718	153500	52820365	1753	1753	1753	1753	0
199	20240718	153400	52820365	1753	1753	1753	1753	0
200	20240718	153300	52820365	1753	1753	1753	1753	0
201	20240718	153200	52820365	1753	1753	1753	1753	0
202	20240718	153100	52820365	1753	1753	1753	1753	0
203	20240718	153000	52820365	1753	1753	1753	1753	138
204	20240718	152900	52578451	1755	1755	1755	1755	0
205	20240718	152800	52578451	1755	1755	1755	1755	0
206	20240718	152700	52578451	1755	1755	1755	1755	0
207	20240718	152600	52578451	1755	1755	1755	1755	0
208	20240718	152500	52578451	1755	1755	1755	1755	0
209	20240718	152400	52578451	1755	1755	1755	1755	0
210	20240718	152300	52578451	1755	1755	1755	1755	0
211	20240718	152200	52578451	1755	1755	1755	1755	0
212	20240718	152100	52578451	1755	1755	1755	1755	0
213	20240718	152000	52578451	1755	1755	1755	1755	0
214	20240718	151900	52578451	1755	1755	1755	1755	0
215	20240718	151800	52578451	1755	1755	1755	1755	0
216	20240718	151700	52578451	1755	1755	1755	1755	0
217	20240718	151600	52578451	1755	1755	1755	1755	1
218	20240718	151500	52576696	1756	1756	1756	1756	0
219	20240718	151400	52576696	1756	1756	1756	1756	1
220	20240718	151300	52574940	1757	1757	1757	1757	0
221	20240718	151200	52574940	1757	1757	1757	1757	0
222	20240718	151100	52574940	1757	1757	1757	1757	42
223	20240718	151000	52501146	1757	1757	1757	1757	1650
224	20240718	150900	49602096	1758	1758	1758	1758	0
225	20240718	150800	49602096	1758	1758	1758	1758	0
226	20240718	150700	49602096	1758	1758	1758	1758	12
227	20240718	150600	49581000	1758	1758	1758	1758	0
228	20240718	150500	49581000	1758	1758	1758	1758	0
229	20240718	150400	49581000	1758	1758	1758	1758	0
230	20240718	150300	49581000	1758	1758	1758	1758	6
231	20240718	150200	49570452	1758	1758	1758	1757	245
232	20240718	150100	49139752	1757	1767	1767	1757	41
233	20240718	150000	49067685	1768	1768	1768	1768	25
234	20240718	145900	49023485	1769	1769	1769	1769	7
235	20240718	145800	49011102	1769	1769	1769	1769	1
236	20240718	145700	49009333	1757	1757	1757	1757	0
237	20240718	145600	49009333	1757	1757	1757	1757	0
238	20240718	145500	49009333	1757	1757	1757	1757	0
239	20240718	145400	49009333	1757	1757	1757	1757	0
240	20240718	145300	49009333	1757	1757	1757	1757	0
241	20240718	145200	49009333	1757	1757	1757	1757	0
242	20240718	145100	49009333	1757	1757	1757	1757	0
243	20240718	145000	49009333	1757	1757	1757	1757	0
244	20240718	144900	49009333	1757	1757	1757	1757	0
245	20240718	144800	49009333	1757	1757	1757	1757	0
246	20240718	144700	49009333	1757	1768	1768	1757	999
247	20240718	144600	47253823	1769	1769	1769	1769	0
248	20240718	144500	47253823	1769	1769	1769	1769	0
249	20240718	144400	47253823	1769	1769	1769	1769	1
250	20240718	144300	47252054	1770	1770	1770	1770	0
251	20240718	144200	47252054	1770	1770	1770	1770	0
252	20240718	144100	47252054	1770	1764	1770	1764	900
253	20240718	144000	45659528	1764	1764	1764	1764	600
254	20240718	143900	44601128	1758	1758	1758	1758	647
255	20240718	143800	43463702	1758	1755	1758	1755	1223
256	20240718	143700	41314871	1754	1754	1754	1754	0
257	20240718	143600	41314871	1754	1754	1754	1754	0
258	20240718	143500	41314871	1754	1754	1754	1754	0
259	20240718	143400	41314871	1754	1754	1754	1754	0
260	20240718	143300	41314871	1754	1754	1754	1754	0
261	20240718	143200	41314871	1754	1754	1754	1754	0
262	20240718	143100	41314871	1754	1754	1754	1754	0
263	20240718	143000	41314871	1754	1754	1754	1754	0
264	20240718	142900	41314871	1754	1754	1754	1754	0
265	20240718	142800	41314871	1754	1754	1754	1754	1
266	20240718	142700	41313117	1753	1753	1753	1753	0
267	20240718	142600	41313117	1753	1753	1753	1753	1
268	20240718	142500	41311364	1754	1754	1754	1754	5
269	20240718	142400	41302594	1755	1755	1755	1755	5
270	20240718	142300	41293819	1754	1754	1754	1754	0
271	20240718	142200	41293819	1754	1754	1754	1754	2
272	20240718	142100	41290311	1754	1754	1754	1754	0
273	20240718	142000	41290311	1754	1755	1755	1754	2
274	20240718	141900	41286802	1753	1753	1753	1753	0
275	20240718	141800	41286802	1753	1753	1753	1753	0
276	20240718	141700	41286802	1753	1753	1753	1753	0
277	20240718	141600	41286802	1753	1753	1753	1753	1
278	20240718	141500	41285049	1754	1754	1754	1754	1
279	20240718	141400	41283295	1754	1754	1754	1754	1
280	20240718	141300	41281541	1754	1754	1754	1754	2
281	20240718	141200	41278033	1754	1754	1754	1754	0
282	20240718	141100	41278033	1754	1754	1754	1754	1
283	20240718	141000	41276279	1754	1754	1754	1754	1
284	20240718	140900	41274525	1755	1755	1755	1755	0
285	20240718	140800	41274525	1755	1755	1755	1755	1
286	20240718	140700	41272770	1756	1756	1756	1756	0
287	20240718	140600	41272770	1756	1756	1756	1756	0
288	20240718	140500	41272770	1756	1756	1756	1756	40
289	20240718	140400	41202530	1754	1754	1754	1754	0
290	20240718	140300	41202530	1754	1754	1754	1754	0
291	20240718	140200	41202530	1754	1754	1754	1754	0
292	20240718	140100	41202530	1754	1755	1755	1754	2
293	20240718	140000	41199021	1755	1755	1755	1755	1
294	20240718	135900	41197266	1748	1748	1748	1748	0
295	20240718	135800	41197266	1748	1748	1748	1748	1
296	20240718	135700	41195518	1749	1749	1749	1749	1
297	20240718	135600	41193769	1748	1748	1748	1748	0
298	20240718	135500	41193769	1748	1748	1748	1748	0
299	20240718	135400	41193769	1748	1748	1748	1748	0
300	20240718	135300	41193769	1748	1748	1748	1748	0
301	20240718	135200	41193769	1748	1750	1750	1748	500
302	20240718	135100	40319578	1749	1749	1749	1749	0
303	20240718	135000	40319578	1749	1749	1749	1749	0
304	20240718	134900	40319578	1749	1749	1749	1749	0
305	20240718	134800	40319578	1749	1749	1749	1749	0
306	20240718	134700	40319578	1749	1751	1751	1749	462
307	20240718	134600	39510974	1752	1752	1752	1752	0
308	20240718	134500	39510974	1752	1752	1752	1752	40
309	20240718	134400	39440894	1752	1752	1752	1752	0
310	20240718	134300	39440894	1752	1752	1752	1752	5
311	20240718	134200	39432134	1751	1751	1751	1751	0
312	20240718	134100	39432134	1751	1752	1752	1751	95
313	20240718	134000	39265774	1752	1752	1752	1752	0
314	20240718	133900	39265774	1752	1752	1752	1752	0
315	20240718	133800	39265774	1752	1752	1752	1752	0
316	20240718	133700	39265774	1752	1752	1752	1752	0
317	20240718	133600	39265774	1752	1753	1753	1752	528
318	20240718	133500	38340598	1754	1753	1754	1753	11
319	20240718	133400	38321314	1753	1753	1753	1753	0
320	20240718	133300	38321314	1753	1753	1753	1753	0
321	20240718	133200	38321314	1753	1753	1753	1753	0
322	20240718	133100	38321314	1753	1753	1753	1753	0
323	20240718	133000	38321314	1753	1753	1753	1753	0
324	20240718	132900	38321314	1753	1753	1753	1753	0
325	20240718	132800	38321314	1753	1753	1753	1753	0
326	20240718	132700	38321314	1753	1755	1758	1753	249
327	20240718	132600	37884257	1758	1758	1758	1758	0
328	20240718	132500	37884257	1758	1758	1758	1758	0
329	20240718	132400	37884257	1758	1758	1758	1758	0
330	20240718	132300	37884257	1758	1758	1758	1758	0
331	20240718	132200	37884257	1758	1758	1758	1758	0
332	20240718	132100	37884257	1758	1758	1758	1758	0
333	20240718	132000	37884257	1758	1757	1758	1757	100
334	20240718	131900	37708460	1758	1758	1758	1758	0
335	20240718	131800	37708460	1758	1758	1758	1758	0
336	20240718	131700	37708460	1758	1758	1758	1758	0
337	20240718	131600	37708460	1758	1758	1758	1758	0
338	20240718	131500	37708460	1758	1758	1758	1758	0
339	20240718	131400	37708460	1758	1758	1758	1758	0
340	20240718	131300	37708460	1758	1758	1758	1758	0
341	20240718	131200	37708460	1758	1758	1758	1758	0
342	20240718	131100	37708460	1758	1756	1758	1756	20
343	20240718	131000	37673302	1756	1756	1756	1756	0
344	20240718	130900	37673302	1756	1756	1756	1756	0
345	20240718	130800	37673302	1756	1756	1756	1756	0
346	20240718	130700	37673302	1756	1756	1756	1756	0
347	20240718	130600	37673302	1756	1756	1756	1756	0
348	20240718	130500	37673302	1756	1756	1756	1756	0
349	20240718	130400	37673302	1756	1756	1756	1756	0
350	20240718	130300	37673302	1756	1756	1756	1756	0
351	20240718	130200	37673302	1756	1756	1756	1756	0
352	20240718	130100	37673302	1756	1756	1756	1756	0
353	20240718	130000	37673302	1756	1756	1756	1756	0
354	20240718	125900	37673302	1756	1756	1756	1756	0
355	20240718	125800	37673302	1756	1756	1756	1756	0
356	20240718	125700	37673302	1756	1756	1756	1756	0
357	20240718	125600	37673302	1756	1756	1756	1756	0
358	20240718	125500	37673302	1756	1756	1756	1756	0
359	20240718	125400	37673302	1756	1756	1756	1756	11
360	20240718	125300	37653986	1756	1756	1756	1756	0
361	20240718	125200	37653986	1756	1756	1756	1756	0
362	20240718	125100	37653986	1756	1756	1756	1756	0
363	20240718	125000	37653986	1756	1756	1756	1756	0
364	20240718	124900	37653986	1756	1756	1756	1756	0
365	20240718	124800	37653986	1756	1756	1756	1756	0
366	20240718	124700	37653986	1756	1756	1756	1756	0
367	20240718	124600	37653986	1756	1756	1756	1756	0
368	20240718	124500	37653986	1756	1756	1756	1756	0
369	20240718	124400	37653986	1756	1756	1756	1756	0
370	20240718	124300	37653986	1756	1756	1756	1756	0
371	20240718	124200	37653986	1756	1756	1756	1756	0
372	20240718	124100	37653986	1756	1756	1756	1756	0
373	20240718	124000	37653986	1756	1756	1756	1756	0
374	20240718	123900	37653986	1756	1756	1756	1756	0
375	20240718	123800	37653986	1756	1756	1756	1756	0
376	20240718	123700	37653986	1756	1756	1756	1756	1
377	20240718	123600	37652230	1756	1756	1756	1756	0
378	20240718	123500	37652230	1756	1756	1756	1756	1
379	20240718	123400	37650474	1757	1757	1757	1757	1
380	20240718	123300	37648717	1750	1750	1750	1750	0
381	20240718	123200	37648717	1750	1750	1750	1750	0
382	20240718	123100	37648717	1750	1750	1750	1750	0
383	20240718	123000	37648717	1750	1750	1750	1750	0
384	20240718	122900	37648717	1750	1750	1750	1750	0
385	20240718	122800	37648717	1750	1750	1750	1750	0
386	20240718	122700	37648717	1750	1750	1750	1750	0
387	20240718	122600	37648717	1750	1750	1750	1750	0
388	20240718	122500	37648717	1750	1750	1750	1750	2199
389	20240718	122400	33800467	1751	1757	1757	1751	842
390	20240718	122300	32326115	1751	1751	1751	1751	0
391	20240718	122200	32326115	1751	1751	1751	1751	0
392	20240718	122100	32326115	1751	1751	1751	1751	0
393	20240718	122000	32326115	1751	1751	1751	1751	0
394	20240718	121900	32326115	1751	1751	1751	1751	0
395	20240718	121800	32326115	1751	1751	1751	1751	0
396	20240718	121700	32326115	1751	1756	1756	1751	149
397	20240718	121600	32065208	1751	1751	1751	1751	0
398	20240718	121500	32065208	1751	1751	1751	1751	0
399	20240718	121400	32065208	1751	1751	1751	1751	0
400	20240718	121300	32065208	1751	1751	1751	1751	0
401	20240718	121200	32065208	1751	1751	1751	1751	0
402	20240718	121100	32065208	1751	1751	1751	1751	0
403	20240718	121000	32065208	1751	1754	1754	1751	10
404	20240718	120900	32047692	1756	1756	1756	1756	0
405	20240718	120800	32047692	1756	1756	1756	1756	0
406	20240718	120700	32047692	1756	1756	1756	1756	0
407	20240718	120600	32047692	1756	1756	1756	1756	0
408	20240718	120500	32047692	1756	1756	1756	1756	0
409	20240718	120400	32047692	1756	1756	1756	1756	0
410	20240718	120300	32047692	1756	1756	1756	1756	0
411	20240718	120200	32047692	1756	1756	1756	1756	0
412	20240718	120100	32047692	1756	1756	1756	1756	0
413	20240718	120000	32047692	1756	1756	1756	1756	0
414	20240718	115900	32047692	1756	1756	1756	1756	1
415	20240718	115800	32045936	1756	1756	1756	1756	1
416	20240718	115700	32044180	1758	1758	1758	1758	0
417	20240718	115600	32044180	1758	1758	1758	1758	0
418	20240718	115500	32044180	1758	1758	1758	1758	0
419	20240718	115400	32044180	1758	1758	1758	1758	0
420	20240718	115300	32044180	1758	1758	1758	1758	0
421	20240718	115200	32044180	1758	1758	1758	1758	0
422	20240718	115100	32044180	1758	1758	1758	1758	2
423	20240718	115000	32040664	1758	1758	1758	1758	0
424	20240718	114900	32040664	1758	1758	1758	1758	0
425	20240718	114800	32040664	1758	1758	1758	1758	0
426	20240718	114700	32040664	1758	1758	1758	1758	0
427	20240718	114600	32040664	1758	1758	1758	1758	0
428	20240718	114500	32040664	1758	1758	1758	1758	0
429	20240718	114400	32040664	1758	1763	1763	1758	63
430	20240718	114300	31929604	1751	1751	1751	1751	0
431	20240718	114200	31929604	1751	1751	1751	1751	492
432	20240718	114100	31068112	1751	1751	1751	1751	0
433	20240718	114000	31068112	1751	1751	1751	1751	508
434	20240718	113900	30178604	1750	1750	1750	1750	0
435	20240718	113800	30178604	1750	1750	1750	1750	0
436	20240718	113700	30178604	1750	1750	1750	1750	0
437	20240718	113600	30178604	1750	1750	1750	1750	0
438	20240718	113500	30178604	1750	1763	1763	1750	400
439	20240718	113400	29478516	1762	1762	1762	1762	0
440	20240718	113300	29478516	1762	1762	1762	1762	0
441	20240718	113200	29478516	1762	1762	1762	1762	0
442	20240718	113100	29478516	1762	1762	1762	1762	0
443	20240718	113000	29478516	1762	1762	1762	1762	0
444	20240718	112900	29478516	1762	1762	1762	1762	0
445	20240718	112800	29478516	1762	1762	1762	1762	0
446	20240718	112700	29478516	1762	1762	1762	1762	1
447	20240718	112600	29476754	1750	1759	1759	1750	200
448	20240718	112500	29126298	1760	1760	1760	1760	0
449	20240718	112400	29126298	1760	1761	1761	1760	2
450	20240718	112300	29122777	1760	1760	1760	1760	0
451	20240718	112200	29122777	1760	1760	1760	1760	1
452	20240718	112100	29121017	1760	1760	1760	1760	2
453	20240718	112000	29117497	1760	1762	1762	1760	4
454	20240718	111900	29110452	1761	1761	1761	1761	0
455	20240718	111800	29110452	1761	1762	1762	1761	3
456	20240718	111700	29105168	1762	1762	1762	1762	1
457	20240718	111600	29103406	1760	1760	1760	1760	0
458	20240718	111500	29103406	1760	1760	1760	1760	0
459	20240718	111400	29103406	1760	1760	1760	1760	0
460	20240718	111300	29103406	1760	1760	1760	1760	0
461	20240718	111200	29103406	1760	1760	1760	1760	2
462	20240718	111100	29099886	1760	1760	1760	1760	0
463	20240718	111000	29099886	1760	1760	1760	1760	0
464	20240718	110900	29099886	1760	1760	1760	1760	1
465	20240718	110800	29098126	1760	1762	1762	1760	5
466	20240718	110700	29089319	1762	1762	1762	1762	4
467	20240718	110600	29082271	1753	1753	1753	1753	0
468	20240718	110500	29082271	1753	1753	1753	1753	0
469	20240718	110400	29082271	1753	1753	1753	1753	0
470	20240718	110300	29082271	1753	1753	1753	1753	0
471	20240718	110200	29082271	1753	1753	1753	1753	0
472	20240718	110100	29082271	1753	1753	1753	1753	0
473	20240718	110000	29082271	1753	1753	1753	1753	0
474	20240718	105900	29082271	1753	1753	1753	1753	122
475	20240718	105800	28868405	1753	1753	1753	1753	78
476	20240718	105700	28731671	1753	1753	1753	1753	0
477	20240718	105600	28731671	1753	1753	1753	1753	0
478	20240718	105500	28731671	1753	1753	1753	1753	7
479	20240718	105400	28719400	1754	1754	1754	1754	60
480	20240718	105300	28614160	1755	1755	1755	1755	3
481	20240718	105200	28608895	1756	1756	1756	1756	402
482	20240718	105100	27902983	1756	1756	1756	1756	0
483	20240718	105000	27902983	1756	1756	1756	1756	0
484	20240718	104900	27902983	1756	1756	1756	1756	117
485	20240718	104800	27697531	1756	1756	1756	1756	0
486	20240718	104700	27697531	1756	1756	1756	1756	0
487	20240718	104600	27697531	1756	1763	1763	1756	2
488	20240718	104500	27694012	1753	1753	1753	1753	0
489	20240718	104400	27694012	1753	1753	1753	1753	0
490	20240718	104300	27694012	1753	1753	1753	1753	0
491	20240718	104200	27694012	1753	1753	1753	1753	0
492	20240718	104100	27694012	1753	1753	1753	1753	0
493	20240718	104000	27694012	1753	1753	1753	1753	0
494	20240718	103900	27694012	1753	1753	1753	1753	0
495	20240718	103800	27694012	1753	1753	1753	1753	0
496	20240718	103700	27694012	1753	1753	1753	1753	0
497	20240718	103600	27694012	1753	1753	1753	1753	0
498	20240718	103500	27694012	1753	1753	1753	1753	0
499	20240718	103400	27694012	1753	1753	1753	1753	0
500	20240718	103300	27694012	1753	1753	1753	1753	0
501	20240718	103200	27694012	1753	1763	1763	1753	632
502	20240718	103100	26585069	1763	1763	1763	1763	0
503	20240718	103000	26585069	1763	1763	1763	1763	0
504	20240718	102900	26585069	1763	1763	1763	1763	0
505	20240718	102800	26585069	1763	1763	1763	1763	0
506	20240718	102700	26585069	1763	1763	1763	1763	1
507	20240718	102600	26583306	1762	1762	1762	1762	0
508	20240718	102500	26583306	1762	1762	1762	1762	0
509	20240718	102400	26583306	1762	1762	1762	1762	0
510	20240718	102300	26583306	1762	1762	1762	1762	0
511	20240718	102200	26583306	1762	1762	1762	1762	0
512	20240718	102100	26583306	1762	1762	1762	1762	1
513	20240718	102000	26581544	1753	1753	1753	1753	0
514	20240718	101900	26581544	1753	1753	1753	1753	0
515	20240718	101800	26581544	1753	1753	1753	1753	0
516	20240718	101700	26581544	1753	1753	1753	1753	0
517	20240718	101600	26581544	1753	1753	1753	1753	0
518	20240718	101500	26581544	1753	1757	1757	1753	681
519	20240718	101400	25387600	1758	1758	1758	1758	0
520	20240718	101300	25387600	1758	1758	1758	1758	0
521	20240718	101200	25387600	1758	1758	1758	1758	1
522	20240718	101100	25385842	1759	1757	1759	1757	2
523	20240718	101000	25382326	1758	1758	1758	1758	0
524	20240718	100900	25382326	1758	1758	1758	1758	1
525	20240718	100800	25380568	1759	1759	1759	1759	1
526	20240718	100700	25378809	1758	1758	1758	1758	69
527	20240718	100600	25257507	1759	1759	1759	1759	0
528	20240718	100500	25257507	1759	1760	1760	1759	2
529	20240718	100400	25253988	1761	1759	1761	1759	5
530	20240718	100300	25245190	1760	1760	1760	1760	1
531	20240718	100200	25243430	1758	1758	1758	1758	0
532	20240718	100100	25243430	1758	1758	1758	1758	0
533	20240718	100000	25243430	1758	1758	1758	1758	0
534	20240718	095900	25243430	1758	1758	1758	1758	0
535	20240718	095800	25243430	1758	1758	1758	1758	0
536	20240718	095700	25243430	1758	1758	1758	1758	0
537	20240718	095600	25243430	1758	1758	1758	1758	0
538	20240718	095500	25243430	1758	1758	1758	1758	22
539	20240718	095400	25204754	1764	1764	1764	1764	0
540	20240718	095300	25204754	1764	1764	1764	1764	12
541	20240718	095200	25183586	1764	1763	1764	1763	23
542	20240718	095100	25143024	1763	1763	1763	1763	1
543	20240718	095000	25141261	1764	1764	1764	1764	0
544	20240718	094900	25141261	1764	1764	1764	1764	0
545	20240718	094800	25141261	1764	1764	1764	1764	0
546	20240718	094700	25141261	1764	1764	1764	1764	0
547	20240718	094600	25141261	1764	1764	1764	1764	0
548	20240718	094500	25141261	1764	1764	1764	1764	0
549	20240718	094400	25141261	1764	1764	1764	1764	1
550	20240718	094300	25139497	1763	1763	1763	1763	1
551	20240718	094200	25137734	1763	1763	1763	1763	2
552	20240718	094100	25134208	1758	1758	1758	1758	34
553	20240718	094000	25074436	1758	1758	1758	1758	0
554	20240718	093900	25074436	1758	1758	1758	1758	0
555	20240718	093800	25074436	1758	1758	1758	1758	0
556	20240718	093700	25074436	1758	1758	1758	1758	61
557	20240718	093600	24967198	1759	1762	1762	1759	16
558	20240718	093500	24939051	1762	1762	1762	1762	0
559	20240718	093400	24939051	1762	1762	1762	1762	0
560	20240718	093300	24939051	1762	1762	1762	1762	0
561	20240718	093200	24939051	1762	1762	1762	1762	0
562	20240718	093100	24939051	1762	1763	1763	1762	2
563	20240718	093000	24935526	1764	1765	1765	1764	2
564	20240718	092900	24931997	1764	1764	1764	1764	0
565	20240718	092800	24931997	1764	1764	1764	1764	1
566	20240718	092700	24930233	1765	1758	1766	1758	2183
567	20240718	092600	21092504	1758	1758	1758	1758	0
568	20240718	092500	21092504	1758	1758	1758	1758	0
569	20240718	092400	21092504	1758	1758	1758	1758	0
570	20240718	092300	21092504	1758	1758	1758	1758	0
571	20240718	092200	21092504	1758	1758	1758	1758	2
572	20240718	092100	21088988	1758	1758	1758	1758	0
573	20240718	092000	21088988	1758	1758	1758	1758	0
574	20240718	091900	21088988	1758	1764	1764	1758	17
575	20240718	091800	21059090	1758	1758	1758	1758	0
576	20240718	091700	21059090	1758	1757	1758	1757	29
577	20240718	091600	21008136	1750	1756	1756	1750	27
578	20240718	091500	20960864	1756	1756	1756	1756	0
579	20240718	091400	20960864	1756	1756	1756	1756	0
580	20240718	091300	20960864	1756	1757	1757	1756	6
581	20240718	091200	20950327	1758	1764	1764	1758	10135
582	20240718	091100	3132983	1758	1764	1764	1758	680
583	20240718	091000	1936907	1765	1766	1766	1765	12
584	20240718	090900	1915726	1765	1765	1765	1765	0
585	20240718	090800	1915726	1765	1765	1765	1765	0
586	20240718	090700	1915726	1765	1765	1765	1765	1
587	20240718	090600	1913961	1767	1768	1768	1767	2
588	20240718	090500	1910426	1768	1768	1768	1768	1
589	20240718	090400	1908658	1764	1768	1768	1764	729
590	20240718	090300	621267	1768	1769	1769	1768	2
591	20240718	090200	617730	1770	1770	1770	1770	200
592	20240718	090100	263730	1770	1770	1770	1770	0
593	20240718	090000	263730	1770	1770	1770	1770	149