KissMeData/033540/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	191400	100309590	1899	1899	1899	1899	2223
3	20240718	191300	100309590	1899	1899	1899	1899	0
4	20240718	191200	100309590	1899	1899	1899	1899	0
5	20240718	191100	100309590	1899	1899	1899	1899	0
6	20240718	191000	100309590	1899	1899	1899	1899	0
7	20240718	190900	100309590	1899	1899	1899	1899	0
8	20240718	190800	100309590	1899	1899	1899	1899	0
9	20240718	190700	100309590	1899	1899	1899	1899	0
10	20240718	190600	100309590	1899	1899	1899	1899	0
11	20240718	190500	100309590	1899	1899	1899	1899	0
12	20240718	190400	100309590	1899	1899	1899	1899	0
13	20240718	190300	100309590	1899	1899	1899	1899	0
14	20240718	190200	100309590	1899	1899	1899	1899	0
15	20240718	190100	100309590	1899	1899	1899	1899	0
16	20240718	190000	100309590	1899	1899	1899	1899	0
17	20240718	185900	100309590	1899	1899	1899	1899	0
18	20240718	185800	100309590	1899	1899	1899	1899	0
19	20240718	185700	100309590	1899	1899	1899	1899	0
20	20240718	185600	100309590	1899	1899	1899	1899	0
21	20240718	185500	100309590	1899	1899	1899	1899	0
22	20240718	185400	100309590	1899	1899	1899	1899	0
23	20240718	185300	100309590	1899	1899	1899	1899	0
24	20240718	185200	100309590	1899	1899	1899	1899	0
25	20240718	185100	100309590	1899	1899	1899	1899	0
26	20240718	185000	100309590	1899	1899	1899	1899	0
27	20240718	184900	100309590	1899	1899	1899	1899	0
28	20240718	184800	100309590	1899	1899	1899	1899	0
29	20240718	184700	100309590	1899	1899	1899	1899	0
30	20240718	184600	100309590	1899	1899	1899	1899	0
31	20240718	184500	100309590	1899	1899	1899	1899	0
32	20240718	184400	100309590	1899	1899	1899	1899	2223
33	20240718	184300	100309590	1899	1899	1899	1899	0
34	20240718	184200	100309590	1899	1899	1899	1899	0
35	20240718	184100	100309590	1899	1899	1899	1899	0
36	20240718	184000	100309590	1899	1899	1899	1899	0
37	20240718	183900	100309590	1899	1899	1899	1899	0
38	20240718	183800	100309590	1899	1899	1899	1899	0
39	20240718	183700	100309590	1899	1899	1899	1899	0
40	20240718	183600	100309590	1899	1899	1899	1899	0
41	20240718	183500	100309590	1899	1899	1899	1899	0
42	20240718	183400	100309590	1899	1899	1899	1899	0
43	20240718	183300	100309590	1899	1899	1899	1899	0
44	20240718	183200	100309590	1899	1899	1899	1899	0
45	20240718	183100	100309590	1899	1899	1899	1899	0
46	20240718	183000	100309590	1899	1899	1899	1899	0
47	20240718	182900	100309590	1899	1899	1899	1899	0
48	20240718	182800	100309590	1899	1899	1899	1899	0
49	20240718	182700	100309590	1899	1899	1899	1899	0
50	20240718	182600	100309590	1899	1899	1899	1899	0
51	20240718	182500	100309590	1899	1899	1899	1899	0
52	20240718	182400	100309590	1899	1899	1899	1899	0
53	20240718	182300	100309590	1899	1899	1899	1899	0
54	20240718	182200	100309590	1899	1899	1899	1899	0
55	20240718	182100	100309590	1899	1899	1899	1899	0
56	20240718	182000	100309590	1899	1899	1899	1899	0
57	20240718	181900	100309590	1899	1899	1899	1899	0
58	20240718	181800	100309590	1899	1899	1899	1899	0
59	20240718	181700	100309590	1899	1899	1899	1899	0
60	20240718	181600	100309590	1899	1899	1899	1899	0
61	20240718	181500	100309590	1899	1899	1899	1899	0
62	20240718	181400	100309590	1899	1899	1899	1899	2223
63	20240718	181300	100309590	1899	1899	1899	1899	0
64	20240718	181200	100309590	1899	1899	1899	1899	0
65	20240718	181100	100309590	1899	1899	1899	1899	0
66	20240718	181000	100309590	1899	1899	1899	1899	0
67	20240718	180900	100309590	1899	1899	1899	1899	0
68	20240718	180800	100309590	1899	1899	1899	1899	0
69	20240718	180700	100309590	1899	1899	1899	1899	0
70	20240718	180600	100309590	1899	1899	1899	1899	0
71	20240718	180500	100309590	1899	1899	1899	1899	0
72	20240718	180400	100309590	1899	1899	1899	1899	0
73	20240718	180300	100309590	1899	1899	1899	1899	0
74	20240718	180200	100309590	1899	1899	1899	1899	0
75	20240718	180100	100309590	1899	1899	1899	1899	0
76	20240718	180000	100309590	1899	1899	1899	1899	0
77	20240718	175900	100309590	1899	1899	1899	1899	0
78	20240718	175800	100309590	1899	1899	1899	1899	0
79	20240718	175700	100309590	1899	1899	1899	1899	0
80	20240718	175600	100309590	1899	1899	1899	1899	0
81	20240718	175500	100309590	1899	1899	1899	1899	0
82	20240718	175400	100309590	1899	1899	1899	1899	0
83	20240718	175300	100309590	1899	1899	1899	1899	0
84	20240718	175200	100309590	1899	1899	1899	1899	0
85	20240718	175100	100309590	1899	1899	1899	1899	0
86	20240718	175000	100309590	1899	1899	1899	1899	0
87	20240718	174900	100309590	1899	1899	1899	1899	0
88	20240718	174800	100309590	1899	1899	1899	1899	0
89	20240718	174700	100309590	1899	1899	1899	1899	0
90	20240718	174600	100309590	1899	1899	1899	1899	0
91	20240718	174500	100309590	1899	1899	1899	1899	0
92	20240718	174400	100309590	1899	1899	1899	1899	2223
93	20240718	174300	100309590	1899	1899	1899	1899	0
94	20240718	174200	100309590	1899	1899	1899	1899	0
95	20240718	174100	100309590	1899	1899	1899	1899	0
96	20240718	174000	100309590	1899	1899	1899	1899	0
97	20240718	173900	100309590	1899	1899	1899	1899	0
98	20240718	173800	100309590	1899	1899	1899	1899	0
99	20240718	173700	100309590	1899	1899	1899	1899	0
100	20240718	173600	100309590	1899	1899	1899	1899	0
101	20240718	173500	100309590	1899	1899	1899	1899	0
102	20240718	173400	100309590	1899	1899	1899	1899	0
103	20240718	173300	100309590	1899	1899	1899	1899	0
104	20240718	173200	100309590	1899	1899	1899	1899	0
105	20240718	173100	100309590	1899	1899	1899	1899	0
106	20240718	173000	100309590	1899	1899	1899	1899	0
107	20240718	172900	100309590	1899	1899	1899	1899	0
108	20240718	172800	100309590	1899	1899	1899	1899	0
109	20240718	172700	100309590	1899	1899	1899	1899	0
110	20240718	172600	100309590	1899	1899	1899	1899	0
111	20240718	172500	100309590	1899	1899	1899	1899	0
112	20240718	172400	100309590	1899	1899	1899	1899	0
113	20240718	172300	100309590	1899	1899	1899	1899	0
114	20240718	172200	100309590	1899	1899	1899	1899	0
115	20240718	172100	100309590	1899	1899	1899	1899	0
116	20240718	172000	100309590	1899	1899	1899	1899	0
117	20240718	171900	100309590	1899	1899	1899	1899	0
118	20240718	171800	100309590	1899	1899	1899	1899	0
119	20240718	171700	100309590	1899	1899	1899	1899	0
120	20240718	171600	100309590	1899	1899	1899	1899	0
121	20240718	171500	100309590	1899	1899	1899	1899	0
122	20240718	171400	100309590	1899	1899	1899	1899	2223
123	20240718	171300	100309590	1899	1899	1899	1899	0
124	20240718	171200	100309590	1899	1899	1899	1899	0
125	20240718	171100	100309590	1899	1899	1899	1899	0
126	20240718	171000	100309590	1899	1899	1899	1899	0
127	20240718	170900	100309590	1899	1899	1899	1899	0
128	20240718	170800	100309590	1899	1899	1899	1899	0
129	20240718	170700	100309590	1899	1899	1899	1899	0
130	20240718	170600	100309590	1899	1899	1899	1899	0
131	20240718	170500	100309590	1899	1899	1899	1899	0
132	20240718	170400	100309590	1899	1899	1899	1899	0
133	20240718	170300	100309590	1899	1899	1899	1899	0
134	20240718	170200	100309590	1899	1899	1899	1899	0
135	20240718	170100	100309590	1899	1899	1899	1899	0
136	20240718	170000	100309590	1899	1899	1899	1899	0
137	20240718	165900	100309590	1899	1899	1899	1899	0
138	20240718	165800	100309590	1899	1899	1899	1899	0
139	20240718	165700	100309590	1899	1899	1899	1899	0
140	20240718	165600	100309590	1899	1899	1899	1899	0
141	20240718	165500	100309590	1899	1899	1899	1899	0
142	20240718	165400	100309590	1899	1899	1899	1899	0
143	20240718	165300	100309590	1899	1899	1899	1899	0
144	20240718	165200	100309590	1899	1899	1899	1899	0
145	20240718	165100	100309590	1899	1899	1899	1899	0
146	20240718	165000	100309590	1899	1899	1899	1899	0
147	20240718	164900	100309590	1899	1899	1899	1899	0
148	20240718	164800	100309590	1899	1899	1899	1899	0
149	20240718	164700	100309590	1899	1899	1899	1899	0
150	20240718	164600	100309590	1899	1899	1899	1899	0
151	20240718	164500	100309590	1899	1899	1899	1899	0
152	20240718	164400	100309590	1899	1899	1899	1899	2223
153	20240718	164300	100309590	1899	1899	1899	1899	0
154	20240718	164200	100309590	1899	1899	1899	1899	0
155	20240718	164100	100309590	1899	1899	1899	1899	0
156	20240718	164000	100309590	1899	1899	1899	1899	0
157	20240718	163900	100309590	1899	1899	1899	1899	0
158	20240718	163800	100309590	1899	1899	1899	1899	0
159	20240718	163700	100309590	1899	1899	1899	1899	0
160	20240718	163600	100309590	1899	1899	1899	1899	0
161	20240718	163500	100309590	1899	1899	1899	1899	0
162	20240718	163400	100309590	1899	1899	1899	1899	0
163	20240718	163300	100309590	1899	1899	1899	1899	0
164	20240718	163200	100309590	1899	1899	1899	1899	0
165	20240718	163100	100309590	1899	1899	1899	1899	0
166	20240718	163000	100309590	1899	1899	1899	1899	0
167	20240718	162900	100309590	1899	1899	1899	1899	0
168	20240718	162800	100309590	1899	1899	1899	1899	0
169	20240718	162700	100309590	1899	1899	1899	1899	0
170	20240718	162600	100309590	1899	1899	1899	1899	0
171	20240718	162500	100309590	1899	1899	1899	1899	0
172	20240718	162400	100309590	1899	1899	1899	1899	0
173	20240718	162300	100309590	1899	1899	1899	1899	0
174	20240718	162200	100309590	1899	1899	1899	1899	0
175	20240718	162100	100309590	1899	1899	1899	1899	0
176	20240718	162000	100309590	1899	1899	1899	1899	0
177	20240718	161900	100309590	1899	1899	1899	1899	0
178	20240718	161800	100309590	1899	1899	1899	1899	0
179	20240718	161700	100309590	1899	1899	1899	1899	0
180	20240718	161600	100309590	1899	1899	1899	1899	0
181	20240718	161500	100309590	1899	1899	1899	1899	0
182	20240718	161400	100309590	1899	1899	1899	1899	2223
183	20240718	161300	100309590	1899	1899	1899	1899	0
184	20240718	161200	100309590	1899	1899	1899	1899	0
185	20240718	161100	100309590	1899	1899	1899	1899	0
186	20240718	161000	100309590	1899	1899	1899	1899	0
187	20240718	160900	100309590	1899	1899	1899	1899	0
188	20240718	160800	100309590	1899	1899	1899	1899	0
189	20240718	160700	100309590	1899	1899	1899	1899	0
190	20240718	160600	100309590	1899	1899	1899	1899	0
191	20240718	160500	100309590	1899	1899	1899	1899	0
192	20240718	160400	100309590	1899	1899	1899	1899	0
193	20240718	160300	100309590	1899	1899	1899	1899	0
194	20240718	160200	100309590	1899	1899	1899	1899	0
195	20240718	160100	100309590	1899	1899	1899	1899	0
196	20240718	160000	100309590	1899	1899	1899	1899	0
197	20240718	155900	100309590	1899	1899	1899	1899	0
198	20240718	155800	100309590	1899	1899	1899	1899	0
199	20240718	155700	100309590	1899	1899	1899	1899	0
200	20240718	155600	100309590	1899	1899	1899	1899	0
201	20240718	155500	100309590	1899	1899	1899	1899	0
202	20240718	155400	100309590	1899	1899	1899	1899	0
203	20240718	155300	100309590	1899	1899	1899	1899	0
204	20240718	155200	100309590	1899	1899	1899	1899	0
205	20240718	155100	100309590	1899	1899	1899	1899	0
206	20240718	155000	100309590	1899	1899	1899	1899	0
207	20240718	154900	100309590	1899	1899	1899	1899	0
208	20240718	154800	100309590	1899	1899	1899	1899	0
209	20240718	154700	100309590	1899	1899	1899	1899	0
210	20240718	154600	100309590	1899	1899	1899	1899	0
211	20240718	154500	100309590	1899	1899	1899	1899	0
212	20240718	154400	100309590	1899	1899	1899	1899	2223
213	20240718	154300	100309590	1899	1899	1899	1899	0
214	20240718	154200	100309590	1899	1899	1899	1899	0
215	20240718	154100	100309590	1899	1899	1899	1899	0
216	20240718	154000	100309590	1899	1899	1899	1899	0
217	20240718	153900	100309590	1899	1899	1899	1899	0
218	20240718	153800	100309590	1899	1899	1899	1899	0
219	20240718	153700	100309590	1899	1899	1899	1899	0
220	20240718	153600	100309590	1899	1899	1899	1899	0
221	20240718	153500	100309590	1899	1899	1899	1899	0
222	20240718	153400	100309590	1899	1899	1899	1899	0
223	20240718	153300	100309590	1899	1899	1899	1899	0
224	20240718	153200	100309590	1899	1899	1899	1899	0
225	20240718	153100	100309590	1899	1899	1899	1899	0
226	20240718	153000	100309590	1899	1899	1899	1899	2223
227	20240718	152900	96088113	1880	1880	1880	1880	0
228	20240718	152800	96088113	1880	1880	1880	1880	0
229	20240718	152700	96088113	1880	1880	1880	1880	0
230	20240718	152600	96088113	1880	1880	1880	1880	0
231	20240718	152500	96088113	1880	1880	1880	1880	0
232	20240718	152400	96088113	1880	1880	1880	1880	0
233	20240718	152300	96088113	1880	1880	1880	1880	0
234	20240718	152200	96088113	1880	1880	1880	1880	0
235	20240718	152100	96088113	1880	1880	1880	1880	0
236	20240718	152000	96088113	1880	1880	1880	1880	0
237	20240718	151900	96088113	1880	1875	1880	1875	677
238	20240718	151800	94816637	1875	1874	1875	1860	724
239	20240718	151700	93461830	1863	1871	1873	1863	2002
240	20240718	151600	89715054	1870	1870	1870	1870	0
241	20240718	151500	89715054	1870	1870	1870	1870	19
242	20240718	151400	89679524	1870	1870	1870	1870	182
243	20240718	151300	89339184	1870	1870	1870	1870	0
244	20240718	151200	89339184	1870	1870	1870	1870	0
245	20240718	151100	89339184	1870	1870	1870	1870	1
246	20240718	151000	89337314	1860	1862	1871	1860	1151
247	20240718	150900	87194416	1862	1865	1865	1862	98
248	20240718	150800	87011885	1871	1871	1871	1871	0
249	20240718	150700	87011885	1871	1871	1871	1871	0
250	20240718	150600	87011885	1871	1871	1871	1871	0
251	20240718	150500	87011885	1871	1871	1871	1871	1
252	20240718	150400	87010014	1865	1871	1871	1865	9
253	20240718	150300	86993219	1872	1872	1872	1872	0
254	20240718	150200	86993219	1872	1872	1872	1872	0
255	20240718	150100	86993219	1872	1872	1872	1872	0
256	20240718	150000	86993219	1872	1871	1872	1866	492
257	20240718	145900	86074101	1871	1871	1871	1871	89
258	20240718	145800	85907582	1871	1871	1871	1871	0
259	20240718	145700	85907582	1871	1870	1871	1870	120
260	20240718	145600	85683181	1872	1872	1872	1872	0
261	20240718	145500	85683181	1872	1872	1872	1872	0
262	20240718	145400	85683181	1872	1872	1872	1872	0
263	20240718	145300	85683181	1872	1872	1872	1870	908
264	20240718	145200	83984749	1879	1879	1879	1879	1
265	20240718	145100	83982870	1872	1872	1872	1872	0
266	20240718	145000	83982870	1872	1872	1872	1872	325
267	20240718	144900	83374470	1880	1880	1880	1880	0
268	20240718	144800	83374470	1880	1880	1880	1880	0
269	20240718	144700	83374470	1880	1880	1880	1880	1
270	20240718	144600	83372590	1880	1880	1880	1880	0
271	20240718	144500	83372590	1880	1880	1880	1880	0
272	20240718	144400	83372590	1880	1880	1880	1880	0
273	20240718	144300	83372590	1880	1880	1880	1880	0
274	20240718	144200	83372590	1880	1880	1880	1880	0
275	20240718	144100	83372590	1880	1880	1880	1880	1
276	20240718	144000	83370710	1872	1880	1880	1872	4
277	20240718	143900	83363198	1871	1871	1871	1871	0
278	20240718	143800	83363198	1871	1871	1871	1871	500
279	20240718	143700	82427698	1871	1871	1871	1871	2372
280	20240718	143600	77989686	1877	1877	1877	1877	1
281	20240718	143500	77987809	1872	1874	1874	1872	1668
282	20240718	143400	74864059	1878	1878	1878	1878	0
283	20240718	143300	74864059	1878	1878	1878	1878	1
284	20240718	143200	74862181	1878	1878	1878	1878	0
285	20240718	143100	74862181	1878	1878	1878	1878	0
286	20240718	143000	74862181	1878	1878	1878	1878	0
287	20240718	142900	74862181	1878	1878	1878	1878	0
288	20240718	142800	74862181	1878	1878	1878	1878	0
289	20240718	142700	74862181	1878	1878	1878	1878	0
290	20240718	142600	74862181	1878	1878	1878	1878	0
291	20240718	142500	74862181	1878	1878	1878	1878	0
292	20240718	142400	74862181	1878	1878	1878	1878	1
293	20240718	142300	74860303	1873	1874	1874	1873	1200
294	20240718	142200	72612701	1873	1873	1873	1873	0
295	20240718	142100	72612701	1873	1873	1873	1873	0
296	20240718	142000	72612701	1873	1873	1873	1873	0
297	20240718	141900	72612701	1873	1874	1874	1873	151
298	20240718	141800	72329870	1873	1873	1873	1873	0
299	20240718	141700	72329870	1873	1873	1873	1873	2
300	20240718	141600	72326124	1880	1880	1880	1880	0
301	20240718	141500	72326124	1880	1880	1880	1880	0
302	20240718	141400	72326124	1880	1880	1880	1880	1
303	20240718	141300	72324244	1881	1881	1881	1881	0
304	20240718	141200	72324244	1881	1881	1881	1881	0
305	20240718	141100	72324244	1881	1881	1881	1881	1
306	20240718	141000	72322363	1881	1881	1881	1881	1
307	20240718	140900	72320482	1881	1881	1881	1881	0
308	20240718	140800	72320482	1881	1880	1881	1880	11
309	20240718	140700	72299801	1880	1880	1880	1880	0
310	20240718	140600	72299801	1880	1880	1880	1880	0
311	20240718	140500	72299801	1880	1880	1880	1880	0
312	20240718	140400	72299801	1880	1880	1880	1880	1
313	20240718	140300	72297921	1880	1880	1880	1880	2
314	20240718	140200	72294161	1880	1880	1880	1880	1
315	20240718	140100	72292281	1880	1880	1880	1880	0
316	20240718	140000	72292281	1880	1880	1880	1880	0
317	20240718	135900	72292281	1880	1879	1880	1879	2
318	20240718	135800	72288522	1879	1879	1879	1879	0
319	20240718	135700	72288522	1879	1879	1879	1879	2
320	20240718	135600	72284764	1879	1879	1879	1879	0
321	20240718	135500	72284764	1879	1879	1879	1879	0
322	20240718	135400	72284764	1879	1879	1879	1879	0
323	20240718	135300	72284764	1879	1879	1879	1879	0
324	20240718	135200	72284764	1879	1879	1879	1879	0
325	20240718	135100	72284764	1879	1879	1879	1879	0
326	20240718	135000	72284764	1879	1879	1879	1879	0
327	20240718	134900	72284764	1879	1879	1879	1879	0
328	20240718	134800	72284764	1879	1879	1879	1879	2
329	20240718	134700	72281006	1873	1873	1873	1873	0
330	20240718	134600	72281006	1873	1873	1873	1873	299
331	20240718	134500	71720979	1873	1873	1873	1873	0
332	20240718	134400	71720979	1873	1873	1873	1873	3
333	20240718	134300	71715360	1873	1873	1873	1873	4
334	20240718	134200	71707868	1873	1873	1873	1873	0
335	20240718	134100	71707868	1873	1873	1873	1873	0
336	20240718	134000	71707868	1873	1873	1873	1873	0
337	20240718	133900	71707868	1873	1873	1873	1873	2
338	20240718	133800	71704122	1871	1871	1871	1871	14
339	20240718	133700	71677928	1871	1871	1871	1871	0
340	20240718	133600	71677928	1871	1871	1871	1871	0
341	20240718	133500	71677928	1871	1871	1871	1871	0
342	20240718	133400	71677928	1871	1871	1871	1871	2
343	20240718	133300	71674186	1871	1871	1871	1871	0
344	20240718	133200	71674186	1871	1871	1871	1871	0
345	20240718	133100	71674186	1871	1871	1871	1871	0
346	20240718	133000	71674186	1871	1871	1871	1871	0
347	20240718	132900	71674186	1871	1871	1871	1871	0
348	20240718	132800	71674186	1871	1871	1871	1871	0
349	20240718	132700	71674186	1871	1872	1872	1871	494
350	20240718	132600	70749806	1873	1873	1873	1873	0
351	20240718	132500	70749806	1873	1873	1873	1873	0
352	20240718	132400	70749806	1873	1873	1873	1873	0
353	20240718	132300	70749806	1873	1873	1873	1873	0
354	20240718	132200	70749806	1873	1873	1873	1873	1
355	20240718	132100	70747933	1872	1872	1872	1872	0
356	20240718	132000	70747933	1872	1872	1872	1872	0
357	20240718	131900	70747933	1872	1872	1872	1872	0
358	20240718	131800	70747933	1872	1872	1872	1872	0
359	20240718	131700	70747933	1872	1872	1872	1872	1
360	20240718	131600	70746061	1872	1872	1872	1872	17
361	20240718	131500	70714237	1872	1872	1872	1872	1
362	20240718	131400	70712365	1871	1871	1871	1871	0
363	20240718	131300	70712365	1871	1871	1871	1871	273
364	20240718	131200	70201582	1872	1872	1872	1872	0
365	20240718	131100	70201582	1872	1872	1872	1872	0
366	20240718	131000	70201582	1872	1871	1872	1871	4
367	20240718	130900	70194096	1872	1872	1872	1872	0
368	20240718	130800	70194096	1872	1871	1872	1871	302
369	20240718	130700	69629052	1872	1872	1872	1872	4
370	20240718	130600	69621564	1872	1872	1872	1872	0
371	20240718	130500	69621564	1872	1872	1872	1872	4
372	20240718	130400	69614076	1871	1871	1871	1871	1
373	20240718	130300	69612205	1871	1871	1871	1871	0
374	20240718	130200	69612205	1871	1871	1871	1871	0
375	20240718	130100	69612205	1871	1871	1871	1871	0
376	20240718	130000	69612205	1871	1871	1871	1871	2
377	20240718	125900	69608463	1871	1871	1871	1871	0
378	20240718	125800	69608463	1871	1871	1871	1871	18
379	20240718	125700	69574785	1871	1871	1871	1871	0
380	20240718	125600	69574785	1871	1871	1871	1871	0
381	20240718	125500	69574785	1871	1871	1871	1871	2
382	20240718	125400	69571043	1873	1873	1873	1873	0
383	20240718	125300	69571043	1873	1873	1873	1873	0
384	20240718	125200	69571043	1873	1873	1873	1873	2
385	20240718	125100	69567297	1868	1868	1868	1868	4
386	20240718	125000	69559825	1873	1873	1873	1873	0
387	20240718	124900	69559825	1873	1873	1873	1873	0
388	20240718	124800	69559825	1873	1873	1873	1873	0
389	20240718	124700	69559825	1873	1873	1873	1873	0
390	20240718	124600	69559825	1873	1869	1873	1869	2
391	20240718	124500	69556083	1869	1869	1869	1869	2
392	20240718	124400	69552345	1869	1869	1869	1869	0
393	20240718	124300	69552345	1869	1869	1869	1869	2
394	20240718	124200	69548607	1869	1869	1869	1869	0
395	20240718	124100	69548607	1869	1869	1869	1869	0
396	20240718	124000	69548607	1869	1869	1869	1869	0
397	20240718	123900	69548607	1869	1869	1869	1869	2
398	20240718	123800	69544869	1869	1869	1869	1869	1
399	20240718	123700	69543000	1869	1869	1869	1869	0
400	20240718	123600	69543000	1869	1869	1869	1869	0
401	20240718	123500	69543000	1869	1869	1869	1869	0
402	20240718	123400	69543000	1869	1869	1869	1869	2
403	20240718	123300	69539262	1872	1872	1872	1872	5
404	20240718	123200	69529902	1872	1872	1872	1872	0
405	20240718	123100	69529902	1872	1872	1872	1872	0
406	20240718	123000	69529902	1872	1872	1872	1872	0
407	20240718	122900	69529902	1872	1872	1872	1872	2
408	20240718	122800	69526158	1873	1873	1873	1873	0
409	20240718	122700	69526158	1873	1873	1873	1873	3
410	20240718	122600	69520539	1873	1873	1873	1873	0
411	20240718	122500	69520539	1873	1873	1873	1873	0
412	20240718	122400	69520539	1873	1867	1873	1867	122
413	20240718	122300	69292753	1867	1867	1867	1867	42
414	20240718	122200	69214339	1867	1867	1867	1867	94
415	20240718	122100	69038841	1867	1867	1867	1867	0
416	20240718	122000	69038841	1867	1867	1867	1867	0
417	20240718	121900	69038841	1867	1867	1867	1867	0
418	20240718	121800	69038841	1867	1867	1867	1867	0
419	20240718	121700	69038841	1867	1867	1867	1867	0
420	20240718	121600	69038841	1867	1867	1867	1867	7
421	20240718	121500	69025772	1867	1867	1867	1867	2
422	20240718	121400	69022038	1867	1867	1867	1867	0
423	20240718	121300	69022038	1867	1867	1867	1867	0
424	20240718	121200	69022038	1867	1867	1867	1867	0
425	20240718	121100	69022038	1867	1867	1867	1867	0
426	20240718	121000	69022038	1867	1867	1867	1867	0
427	20240718	120900	69022038	1867	1867	1867	1867	0
428	20240718	120800	69022038	1867	1867	1867	1867	2
429	20240718	120700	69018304	1867	1867	1867	1867	0
430	20240718	120600	69018304	1867	1867	1867	1867	198
431	20240718	120500	68648638	1863	1867	1867	1863	861
432	20240718	120400	67043473	1867	1867	1867	1867	0
433	20240718	120300	67043473	1867	1867	1867	1867	0
434	20240718	120200	67043473	1867	1867	1867	1867	0
435	20240718	120100	67043473	1867	1867	1867	1867	0
436	20240718	120000	67043473	1867	1867	1867	1867	2
437	20240718	115900	67039739	1861	1861	1861	1861	0
438	20240718	115800	67039739	1861	1861	1861	1861	642
439	20240718	115700	65844977	1861	1861	1861	1861	0
440	20240718	115600	65844977	1861	1861	1861	1861	60
441	20240718	115500	65733317	1861	1861	1861	1861	0
442	20240718	115400	65733317	1861	1862	1862	1861	200
443	20240718	115300	65361115	1863	1863	1863	1863	0
444	20240718	115200	65361115	1863	1863	1863	1863	0
445	20240718	115100	65361115	1863	1863	1863	1863	68
446	20240718	115000	65234431	1867	1867	1867	1867	0
447	20240718	114900	65234431	1867	1867	1867	1867	0
448	20240718	114800	65234431	1867	1867	1867	1867	0
449	20240718	114700	65234431	1867	1867	1867	1863	302
450	20240718	114600	64671797	1863	1863	1863	1863	14
451	20240718	114500	64645715	1868	1868	1868	1868	0
452	20240718	114400	64645715	1868	1868	1868	1868	0
453	20240718	114300	64645715	1868	1868	1868	1868	0
454	20240718	114200	64645715	1868	1868	1868	1868	3
455	20240718	114100	64640111	1868	1868	1868	1868	3
456	20240718	114000	64634507	1868	1868	1868	1868	3
457	20240718	113900	64628903	1868	1868	1868	1868	100
458	20240718	113800	64442103	1868	1868	1868	1868	0
459	20240718	113700	64442103	1868	1868	1868	1868	0
460	20240718	113600	64442103	1868	1868	1868	1868	1
461	20240718	113500	64440235	1868	1868	1868	1868	35
462	20240718	113400	64374855	1868	1868	1868	1868	0
463	20240718	113300	64374855	1868	1868	1868	1868	3
464	20240718	113200	64369251	1860	1860	1860	1860	0
465	20240718	113100	64369251	1860	1860	1860	1860	0
466	20240718	113000	64369251	1860	1863	1863	1860	752
467	20240718	112900	62969411	1864	1868	1868	1864	987
468	20240718	112800	61128213	1866	1869	1869	1866	479
469	20240718	112700	60233734	1873	1873	1873	1873	0
470	20240718	112600	60233734	1873	1873	1873	1873	0
471	20240718	112500	60233734	1873	1873	1873	1873	6
472	20240718	112400	60222496	1870	1870	1870	1870	503
473	20240718	112300	59281886	1873	1873	1873	1873	0
474	20240718	112200	59281886	1873	1873	1873	1873	0
475	20240718	112100	59281886	1873	1873	1873	1873	0
476	20240718	112000	59281886	1873	1873	1873	1873	0
477	20240718	111900	59281886	1873	1873	1873	1873	0
478	20240718	111800	59281886	1873	1873	1873	1873	0
479	20240718	111700	59281886	1873	1873	1873	1873	0
480	20240718	111600	59281886	1873	1873	1873	1873	12
481	20240718	111500	59259410	1873	1873	1873	1873	23
482	20240718	111400	59216331	1873	1873	1873	1873	0
483	20240718	111300	59216331	1873	1873	1873	1873	0
484	20240718	111200	59216331	1873	1873	1873	1873	0
485	20240718	111100	59216331	1873	1873	1873	1873	2
486	20240718	111000	59212585	1872	1872	1872	1872	7
487	20240718	110900	59199481	1873	1873	1873	1873	0
488	20240718	110800	59199481	1873	1873	1873	1873	0
489	20240718	110700	59199481	1873	1873	1873	1873	0
490	20240718	110600	59199481	1873	1873	1873	1873	0
491	20240718	110500	59199481	1873	1873	1873	1873	2
492	20240718	110400	59195735	1873	1873	1873	1873	20
493	20240718	110300	59158275	1873	1873	1873	1873	0
494	20240718	110200	59158275	1873	1873	1873	1873	2
495	20240718	110100	59154529	1873	1873	1873	1873	1
496	20240718	110000	59152656	1873	1873	1873	1873	5
497	20240718	105900	59143291	1873	1873	1873	1873	2235
498	20240718	105800	54957136	1873	1873	1873	1873	0
499	20240718	105700	54957136	1873	1873	1873	1873	39
500	20240718	105600	54884089	1873	1873	1873	1873	124
501	20240718	105500	54651837	1868	1868	1868	1868	2
502	20240718	105400	54648101	1873	1873	1873	1873	0
503	20240718	105300	54648101	1873	1873	1873	1873	0
504	20240718	105200	54648101	1873	1873	1873	1873	0
505	20240718	105100	54648101	1873	1872	1873	1872	5
506	20240718	105000	54638737	1873	1873	1873	1873	0
507	20240718	104900	54638737	1873	1873	1873	1873	4
508	20240718	104800	54631245	1873	1873	1873	1873	1
509	20240718	104700	54629372	1873	1873	1873	1873	102
510	20240718	104600	54438326	1873	1873	1873	1873	0
511	20240718	104500	54438326	1873	1871	1873	1867	71
512	20240718	104400	54305714	1873	1873	1873	1873	269
513	20240718	104300	53801877	1873	1873	1873	1873	140
514	20240718	104200	53539657	1873	1873	1873	1873	158
515	20240718	104100	53243723	1873	1873	1873	1873	0
516	20240718	104000	53243723	1873	1873	1873	1873	0
517	20240718	103900	53243723	1873	1873	1873	1873	0
518	20240718	103800	53243723	1873	1873	1873	1873	0
519	20240718	103700	53243723	1873	1873	1873	1873	1
520	20240718	103600	53241850	1873	1873	1873	1873	0
521	20240718	103500	53241850	1873	1873	1873	1873	0
522	20240718	103400	53241850	1873	1873	1873	1873	0
523	20240718	103300	53241850	1873	1873	1873	1873	1
524	20240718	103200	53239977	1873	1873	1873	1873	139
525	20240718	103100	52979630	1873	1873	1873	1873	0
526	20240718	103000	52979630	1873	1873	1873	1873	0
527	20240718	102900	52979630	1873	1873	1873	1873	1
528	20240718	102800	52977757	1873	1873	1873	1873	5
529	20240718	102700	52968392	1873	1872	1873	1872	11
530	20240718	102600	52947799	1873	1873	1873	1873	10
531	20240718	102500	52929069	1873	1873	1873	1873	1
532	20240718	102400	52927196	1873	1873	1873	1873	0
533	20240718	102300	52927196	1873	1873	1873	1873	0
534	20240718	102200	52927196	1873	1873	1873	1873	0
535	20240718	102100	52927196	1873	1873	1873	1873	0
536	20240718	102000	52927196	1873	1873	1873	1873	0
537	20240718	101900	52927196	1873	1873	1873	1873	0
538	20240718	101800	52927196	1873	1873	1873	1873	0
539	20240718	101700	52927196	1873	1873	1873	1873	0
540	20240718	101600	52927196	1873	1873	1873	1873	2
541	20240718	101500	52923450	1873	1873	1873	1873	0
542	20240718	101400	52923450	1873	1873	1873	1873	4
543	20240718	101300	52915958	1873	1873	1873	1873	0
544	20240718	101200	52915958	1873	1873	1873	1873	0
545	20240718	101100	52915958	1873	1873	1873	1873	1
546	20240718	101000	52914085	1866	1867	1867	1866	17
547	20240718	100900	52882361	1872	1872	1872	1872	3
548	20240718	100800	52876745	1873	1873	1873	1873	0
549	20240718	100700	52876745	1873	1873	1873	1873	0
550	20240718	100600	52876745	1873	1873	1873	1873	0
551	20240718	100500	52876745	1873	1873	1873	1873	0
552	20240718	100400	52876745	1873	1873	1873	1873	9
553	20240718	100300	52859888	1873	1870	1873	1870	15
554	20240718	100200	52831820	1872	1872	1872	1872	0
555	20240718	100100	52831820	1872	1873	1873	1870	1030
556	20240718	100000	50905697	1873	1873	1873	1873	1
557	20240718	095900	50903824	1872	1872	1872	1872	5
558	20240718	095800	50894464	1873	1873	1873	1873	308
559	20240718	095700	50317580	1873	1873	1873	1873	2
560	20240718	095600	50313834	1873	1873	1873	1873	1
561	20240718	095500	50311961	1873	1873	1873	1873	1
562	20240718	095400	50310088	1873	1873	1873	1873	3
563	20240718	095300	50304469	1873	1873	1873	1873	3
564	20240718	095200	50298850	1873	1873	1873	1873	0
565	20240718	095100	50298850	1873	1873	1873	1873	5
566	20240718	095000	50289485	1873	1873	1873	1873	30
567	20240718	094900	50233295	1873	1873	1873	1873	2
568	20240718	094800	50229549	1873	1873	1873	1873	2
569	20240718	094700	50225803	1873	1873	1873	1873	0
570	20240718	094600	50225803	1873	1873	1873	1873	0
571	20240718	094500	50225803	1873	1873	1873	1872	2060
572	20240718	094400	46367429	1872	1866	1872	1863	690
573	20240718	094300	45076687	1863	1863	1863	1863	0
574	20240718	094200	45076687	1863	1863	1863	1863	5
575	20240718	094100	45067372	1865	1870	1870	1865	56
576	20240718	094000	44962927	1871	1871	1871	1871	1
577	20240718	093900	44961056	1870	1870	1870	1870	0
578	20240718	093800	44961056	1870	1870	1870	1870	1
579	20240718	093700	44959186	1871	1871	1871	1871	0
580	20240718	093600	44959186	1871	1871	1871	1871	0
581	20240718	093500	44959186	1871	1871	1871	1871	0
582	20240718	093400	44959186	1871	1871	1871	1871	3
583	20240718	093300	44953573	1873	1873	1873	1873	0
584	20240718	093200	44953573	1873	1873	1873	1873	0
585	20240718	093100	44953573	1873	1869	1873	1868	199
586	20240718	093000	44581819	1872	1871	1872	1871	53
587	20240718	092900	44482604	1859	1859	1859	1859	68
588	20240718	092800	44356192	1859	1859	1859	1859	101
589	20240718	092700	44168433	1859	1859	1859	1859	14
590	20240718	092600	44142407	1859	1859	1859	1859	7
591	20240718	092500	44129394	1850	1850	1850	1850	100
592	20240718	092400	43944394	1850	1850	1850	1850	37
593	20240718	092300	43875944	1850	1850	1850	1850	50
594	20240718	092200	43783444	1850	1854	1856	1850	10592
595	20240718	092100	24180891	1854	1854	1854	1854	30
596	20240718	092000	24125271	1854	1856	1856	1854	1189
597	20240718	091900	21918951	1856	1857	1857	1856	700
598	20240718	091800	20619424	1856	1857	1857	1855	1884
599	20240718	091700	17123504	1874	1861	1874	1856	905
600	20240718	091600	15442482	1861	1875	1875	1861	1523
601	20240718	091500	12607540	1875	1875	1875	1875	20
602	20240718	091400	12570040	1875	1875	1875	1862	335
603	20240718	091300	11946231	1862	1862	1862	1862	10
604	20240718	091200	11927611	1861	1861	1861	1861	60
605	20240718	091100	11815951	1861	1861	1861	1861	376
606	20240718	091000	11116215	1860	1861	1861	1860	2529
607	20240718	090900	6410106	1876	1876	1876	1876	0
608	20240718	090800	6410106	1876	1874	1876	1860	571
609	20240718	090700	5345780	1865	1865	1865	1865	0
610	20240718	090600	5345780	1865	1876	1876	1865	1239
611	20240718	090500	3027243	1878	1881	1881	1876	341
612	20240718	090400	2386571	1881	1885	1885	1881	158
613	20240718	090300	2089325	1888	1890	1890	1888	52
614	20240718	090200	1991049	1890	1890	1890	1890	0
615	20240718	090100	1991049	1890	1891	1891	1890	177
616	20240718	090000	1656516	1891	1891	1891	1891	846