KissMeData/255220/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	204600	6016177310	1976	1976	1976	1976	201451
3	20240718	204500	6016177310	1976	1976	1976	1976	0
4	20240718	204400	6016177310	1976	1976	1976	1976	0
5	20240718	204300	6016177310	1976	1976	1976	1976	0
6	20240718	204200	6016177310	1976	1976	1976	1976	0
7	20240718	204100	6016177310	1976	1976	1976	1976	0
8	20240718	204000	6016177310	1976	1976	1976	1976	0
9	20240718	203900	6016177310	1976	1976	1976	1976	0
10	20240718	203800	6016177310	1976	1976	1976	1976	0
11	20240718	203700	6016177310	1976	1976	1976	1976	0
12	20240718	203600	6016177310	1976	1976	1976	1976	0
13	20240718	203500	6016177310	1976	1976	1976	1976	0
14	20240718	203400	6016177310	1976	1976	1976	1976	0
15	20240718	203300	6016177310	1976	1976	1976	1976	0
16	20240718	203200	6016177310	1976	1976	1976	1976	0
17	20240718	203100	6016177310	1976	1976	1976	1976	0
18	20240718	203000	6016177310	1976	1976	1976	1976	0
19	20240718	202900	6016177310	1976	1976	1976	1976	0
20	20240718	202800	6016177310	1976	1976	1976	1976	0
21	20240718	202700	6016177310	1976	1976	1976	1976	0
22	20240718	202600	6016177310	1976	1976	1976	1976	0
23	20240718	202500	6016177310	1976	1976	1976	1976	0
24	20240718	202400	6016177310	1976	1976	1976	1976	0
25	20240718	202300	6016177310	1976	1976	1976	1976	0
26	20240718	202200	6016177310	1976	1976	1976	1976	0
27	20240718	202100	6016177310	1976	1976	1976	1976	0
28	20240718	202000	6016177310	1976	1976	1976	1976	0
29	20240718	201900	6016177310	1976	1976	1976	1976	0
30	20240718	201800	6016177310	1976	1976	1976	1976	0
31	20240718	201700	6016177310	1976	1976	1976	1976	0
32	20240718	201600	6016177310	1976	1976	1976	1976	201451
33	20240718	201500	6016177310	1976	1976	1976	1976	0
34	20240718	201400	6016177310	1976	1976	1976	1976	0
35	20240718	201300	6016177310	1976	1976	1976	1976	0
36	20240718	201200	6016177310	1976	1976	1976	1976	0
37	20240718	201100	6016177310	1976	1976	1976	1976	0
38	20240718	201000	6016177310	1976	1976	1976	1976	0
39	20240718	200900	6016177310	1976	1976	1976	1976	0
40	20240718	200800	6016177310	1976	1976	1976	1976	0
41	20240718	200700	6016177310	1976	1976	1976	1976	0
42	20240718	200600	6016177310	1976	1976	1976	1976	0
43	20240718	200500	6016177310	1976	1976	1976	1976	0
44	20240718	200400	6016177310	1976	1976	1976	1976	0
45	20240718	200300	6016177310	1976	1976	1976	1976	0
46	20240718	200200	6016177310	1976	1976	1976	1976	0
47	20240718	200100	6016177310	1976	1976	1976	1976	0
48	20240718	200000	6016177310	1976	1976	1976	1976	0
49	20240718	195900	6016177310	1976	1976	1976	1976	0
50	20240718	195800	6016177310	1976	1976	1976	1976	0
51	20240718	195700	6016177310	1976	1976	1976	1976	0
52	20240718	195600	6016177310	1976	1976	1976	1976	0
53	20240718	195500	6016177310	1976	1976	1976	1976	0
54	20240718	195400	6016177310	1976	1976	1976	1976	0
55	20240718	195300	6016177310	1976	1976	1976	1976	0
56	20240718	195200	6016177310	1976	1976	1976	1976	0
57	20240718	195100	6016177310	1976	1976	1976	1976	0
58	20240718	195000	6016177310	1976	1976	1976	1976	0
59	20240718	194900	6016177310	1976	1976	1976	1976	0
60	20240718	194800	6016177310	1976	1976	1976	1976	0
61	20240718	194700	6016177310	1976	1976	1976	1976	0
62	20240718	194600	6016177310	1976	1976	1976	1976	201451
63	20240718	194500	6016177310	1976	1976	1976	1976	0
64	20240718	194400	6016177310	1976	1976	1976	1976	0
65	20240718	194300	6016177310	1976	1976	1976	1976	0
66	20240718	194200	6016177310	1976	1976	1976	1976	0
67	20240718	194100	6016177310	1976	1976	1976	1976	0
68	20240718	194000	6016177310	1976	1976	1976	1976	0
69	20240718	193900	6016177310	1976	1976	1976	1976	0
70	20240718	193800	6016177310	1976	1976	1976	1976	0
71	20240718	193700	6016177310	1976	1976	1976	1976	0
72	20240718	193600	6016177310	1976	1976	1976	1976	0
73	20240718	193500	6016177310	1976	1976	1976	1976	0
74	20240718	193400	6016177310	1976	1976	1976	1976	0
75	20240718	193300	6016177310	1976	1976	1976	1976	0
76	20240718	193200	6016177310	1976	1976	1976	1976	0
77	20240718	193100	6016177310	1976	1976	1976	1976	0
78	20240718	193000	6016177310	1976	1976	1976	1976	0
79	20240718	192900	6016177310	1976	1976	1976	1976	0
80	20240718	192800	6016177310	1976	1976	1976	1976	0
81	20240718	192700	6016177310	1976	1976	1976	1976	0
82	20240718	192600	6016177310	1976	1976	1976	1976	0
83	20240718	192500	6016177310	1976	1976	1976	1976	0
84	20240718	192400	6016177310	1976	1976	1976	1976	0
85	20240718	192300	6016177310	1976	1976	1976	1976	0
86	20240718	192200	6016177310	1976	1976	1976	1976	0
87	20240718	192100	6016177310	1976	1976	1976	1976	0
88	20240718	192000	6016177310	1976	1976	1976	1976	0
89	20240718	191900	6016177310	1976	1976	1976	1976	0
90	20240718	191800	6016177310	1976	1976	1976	1976	0
91	20240718	191700	6016177310	1976	1976	1976	1976	0
92	20240718	191600	6016177310	1976	1976	1976	1976	201451
93	20240718	191500	6016177310	1976	1976	1976	1976	0
94	20240718	191400	6016177310	1976	1976	1976	1976	0
95	20240718	191300	6016177310	1976	1976	1976	1976	0
96	20240718	191200	6016177310	1976	1976	1976	1976	0
97	20240718	191100	6016177310	1976	1976	1976	1976	0
98	20240718	191000	6016177310	1976	1976	1976	1976	0
99	20240718	190900	6016177310	1976	1976	1976	1976	0
100	20240718	190800	6016177310	1976	1976	1976	1976	0
101	20240718	190700	6016177310	1976	1976	1976	1976	0
102	20240718	190600	6016177310	1976	1976	1976	1976	0
103	20240718	190500	6016177310	1976	1976	1976	1976	0
104	20240718	190400	6016177310	1976	1976	1976	1976	0
105	20240718	190300	6016177310	1976	1976	1976	1976	0
106	20240718	190200	6016177310	1976	1976	1976	1976	0
107	20240718	190100	6016177310	1976	1976	1976	1976	0
108	20240718	190000	6016177310	1976	1976	1976	1976	0
109	20240718	185900	6016177310	1976	1976	1976	1976	0
110	20240718	185800	6016177310	1976	1976	1976	1976	0
111	20240718	185700	6016177310	1976	1976	1976	1976	0
112	20240718	185600	6016177310	1976	1976	1976	1976	0
113	20240718	185500	6016177310	1976	1976	1976	1976	0
114	20240718	185400	6016177310	1976	1976	1976	1976	0
115	20240718	185300	6016177310	1976	1976	1976	1976	0
116	20240718	185200	6016177310	1976	1976	1976	1976	0
117	20240718	185100	6016177310	1976	1976	1976	1976	0
118	20240718	185000	6016177310	1976	1976	1976	1976	0
119	20240718	184900	6016177310	1976	1976	1976	1976	0
120	20240718	184800	6016177310	1976	1976	1976	1976	0
121	20240718	184700	6016177310	1976	1976	1976	1976	0
122	20240718	184600	6016177310	1976	1976	1976	1976	201451
123	20240718	184500	6016177310	1976	1976	1976	1976	0
124	20240718	184400	6016177310	1976	1976	1976	1976	0
125	20240718	184300	6016177310	1976	1976	1976	1976	0
126	20240718	184200	6016177310	1976	1976	1976	1976	0
127	20240718	184100	6016177310	1976	1976	1976	1976	0
128	20240718	184000	6016177310	1976	1976	1976	1976	0
129	20240718	183900	6016177310	1976	1976	1976	1976	0
130	20240718	183800	6016177310	1976	1976	1976	1976	0
131	20240718	183700	6016177310	1976	1976	1976	1976	0
132	20240718	183600	6016177310	1976	1976	1976	1976	0
133	20240718	183500	6016177310	1976	1976	1976	1976	0
134	20240718	183400	6016177310	1976	1976	1976	1976	0
135	20240718	183300	6016177310	1976	1976	1976	1976	0
136	20240718	183200	6016177310	1976	1976	1976	1976	0
137	20240718	183100	6016177310	1976	1976	1976	1976	0
138	20240718	183000	6016177310	1976	1976	1976	1976	0
139	20240718	182900	6016177310	1976	1976	1976	1976	0
140	20240718	182800	6016177310	1976	1976	1976	1976	0
141	20240718	182700	6016177310	1976	1976	1976	1976	0
142	20240718	182600	6016177310	1976	1976	1976	1976	0
143	20240718	182500	6016177310	1976	1976	1976	1976	0
144	20240718	182400	6016177310	1976	1976	1976	1976	0
145	20240718	182300	6016177310	1976	1976	1976	1976	0
146	20240718	182200	6016177310	1976	1976	1976	1976	0
147	20240718	182100	6016177310	1976	1976	1976	1976	0
148	20240718	182000	6016177310	1976	1976	1976	1976	0
149	20240718	181900	6016177310	1976	1976	1976	1976	0
150	20240718	181800	6016177310	1976	1976	1976	1976	0
151	20240718	181700	6016177310	1976	1976	1976	1976	0
152	20240718	181600	6016177310	1976	1976	1976	1976	201451
153	20240718	181500	6016177310	1976	1976	1976	1976	0
154	20240718	181400	6016177310	1976	1976	1976	1976	0
155	20240718	181300	6016177310	1976	1976	1976	1976	0
156	20240718	181200	6016177310	1976	1976	1976	1976	0
157	20240718	181100	6016177310	1976	1976	1976	1976	0
158	20240718	181000	6016177310	1976	1976	1976	1976	0
159	20240718	180900	6016177310	1976	1976	1976	1976	0
160	20240718	180800	6016177310	1976	1976	1976	1976	0
161	20240718	180700	6016177310	1976	1976	1976	1976	0
162	20240718	180600	6016177310	1976	1976	1976	1976	0
163	20240718	180500	6016177310	1976	1976	1976	1976	0
164	20240718	180400	6016177310	1976	1976	1976	1976	0
165	20240718	180300	6016177310	1976	1976	1976	1976	0
166	20240718	180200	6016177310	1976	1976	1976	1976	0
167	20240718	180100	6016177310	1976	1976	1976	1976	0
168	20240718	180000	6016177310	1976	1976	1976	1976	0
169	20240718	175900	6016177310	1976	1976	1976	1976	0
170	20240718	175800	6016177310	1976	1976	1976	1976	0
171	20240718	175700	6016177310	1976	1976	1976	1976	0
172	20240718	175600	6016177310	1976	1976	1976	1976	0
173	20240718	175500	6016177310	1976	1976	1976	1976	0
174	20240718	175400	6016177310	1976	1976	1976	1976	0
175	20240718	175300	6016177310	1976	1976	1976	1976	0
176	20240718	175200	6016177310	1976	1976	1976	1976	0
177	20240718	175100	6016177310	1976	1976	1976	1976	0
178	20240718	175000	6016177310	1976	1976	1976	1976	0
179	20240718	174900	6016177310	1976	1976	1976	1976	0
180	20240718	174800	6016177310	1976	1976	1976	1976	0
181	20240718	174700	6016177310	1976	1976	1976	1976	0
182	20240718	174600	6016177310	1976	1976	1976	1976	201451
183	20240718	174500	6016177310	1976	1976	1976	1976	0
184	20240718	174400	6016177310	1976	1976	1976	1976	0
185	20240718	174300	6016177310	1976	1976	1976	1976	0
186	20240718	174200	6016177310	1976	1976	1976	1976	0
187	20240718	174100	6016177310	1976	1976	1976	1976	0
188	20240718	174000	6016177310	1976	1976	1976	1976	0
189	20240718	173900	6016177310	1976	1976	1976	1976	0
190	20240718	173800	6016177310	1976	1976	1976	1976	0
191	20240718	173700	6016177310	1976	1976	1976	1976	0
192	20240718	173600	6016177310	1976	1976	1976	1976	0
193	20240718	173500	6016177310	1976	1976	1976	1976	0
194	20240718	173400	6016177310	1976	1976	1976	1976	0
195	20240718	173300	6016177310	1976	1976	1976	1976	0
196	20240718	173200	6016177310	1976	1976	1976	1976	0
197	20240718	173100	6016177310	1976	1976	1976	1976	0
198	20240718	173000	6016177310	1976	1976	1976	1976	0
199	20240718	172900	6016177310	1976	1976	1976	1976	0
200	20240718	172800	6016177310	1976	1976	1976	1976	0
201	20240718	172700	6016177310	1976	1976	1976	1976	0
202	20240718	172600	6016177310	1976	1976	1976	1976	0
203	20240718	172500	6016177310	1976	1976	1976	1976	0
204	20240718	172400	6016177310	1976	1976	1976	1976	0
205	20240718	172300	6016177310	1976	1976	1976	1976	0
206	20240718	172200	6016177310	1976	1976	1976	1976	0
207	20240718	172100	6016177310	1976	1976	1976	1976	0
208	20240718	172000	6016177310	1976	1976	1976	1976	0
209	20240718	171900	6016177310	1976	1976	1976	1976	0
210	20240718	171800	6016177310	1976	1976	1976	1976	0
211	20240718	171700	6016177310	1976	1976	1976	1976	0
212	20240718	171600	6016177310	1976	1976	1976	1976	201451
213	20240718	171500	6016177310	1976	1976	1976	1976	0
214	20240718	171400	6016177310	1976	1976	1976	1976	0
215	20240718	171300	6016177310	1976	1976	1976	1976	0
216	20240718	171200	6016177310	1976	1976	1976	1976	0
217	20240718	171100	6016177310	1976	1976	1976	1976	0
218	20240718	171000	6016177310	1976	1976	1976	1976	0
219	20240718	170900	6016177310	1976	1976	1976	1976	0
220	20240718	170800	6016177310	1976	1976	1976	1976	0
221	20240718	170700	6016177310	1976	1976	1976	1976	0
222	20240718	170600	6016177310	1976	1976	1976	1976	0
223	20240718	170500	6016177310	1976	1976	1976	1976	0
224	20240718	170400	6016177310	1976	1976	1976	1976	0
225	20240718	170300	6016177310	1976	1976	1976	1976	0
226	20240718	170200	6016177310	1976	1976	1976	1976	0
227	20240718	170100	6016177310	1976	1976	1976	1976	0
228	20240718	170000	6016177310	1976	1976	1976	1976	0
229	20240718	165900	6016177310	1976	1976	1976	1976	0
230	20240718	165800	6016177310	1976	1976	1976	1976	0
231	20240718	165700	6016177310	1976	1976	1976	1976	0
232	20240718	165600	6016177310	1976	1976	1976	1976	0
233	20240718	165500	6016177310	1976	1976	1976	1976	0
234	20240718	165400	6016177310	1976	1976	1976	1976	0
235	20240718	165300	6016177310	1976	1976	1976	1976	0
236	20240718	165200	6016177310	1976	1976	1976	1976	0
237	20240718	165100	6016177310	1976	1976	1976	1976	0
238	20240718	165000	6016177310	1976	1976	1976	1976	0
239	20240718	164900	6016177310	1976	1976	1976	1976	0
240	20240718	164800	6016177310	1976	1976	1976	1976	0
241	20240718	164700	6016177310	1976	1976	1976	1976	0
242	20240718	164600	6016177310	1976	1976	1976	1976	201451
243	20240718	164500	6016177310	1976	1976	1976	1976	0
244	20240718	164400	6016177310	1976	1976	1976	1976	0
245	20240718	164300	6016177310	1976	1976	1976	1976	0
246	20240718	164200	6016177310	1976	1976	1976	1976	0
247	20240718	164100	6016177310	1976	1976	1976	1976	0
248	20240718	164000	6016177310	1976	1976	1976	1976	0
249	20240718	163900	6016177310	1976	1976	1976	1976	0
250	20240718	163800	6016177310	1976	1976	1976	1976	0
251	20240718	163700	6016177310	1976	1976	1976	1976	0
252	20240718	163600	6016177310	1976	1976	1976	1976	0
253	20240718	163500	6016177310	1976	1976	1976	1976	0
254	20240718	163400	6016177310	1976	1976	1976	1976	0
255	20240718	163300	6016177310	1976	1976	1976	1976	0
256	20240718	163200	6016177310	1976	1976	1976	1976	0
257	20240718	163100	6016177310	1976	1976	1976	1976	0
258	20240718	163000	6016177310	1976	1976	1976	1976	0
259	20240718	162900	6016177310	1976	1976	1976	1976	0
260	20240718	162800	6016177310	1976	1976	1976	1976	0
261	20240718	162700	6016177310	1976	1976	1976	1976	0
262	20240718	162600	6016177310	1976	1976	1976	1976	0
263	20240718	162500	6016177310	1976	1976	1976	1976	0
264	20240718	162400	6016177310	1976	1976	1976	1976	0
265	20240718	162300	6016177310	1976	1976	1976	1976	0
266	20240718	162200	6016177310	1976	1976	1976	1976	0
267	20240718	162100	6016177310	1976	1976	1976	1976	0
268	20240718	162000	6016177310	1976	1976	1976	1976	0
269	20240718	161900	6016177310	1976	1976	1976	1976	0
270	20240718	161800	6016177310	1976	1976	1976	1976	0
271	20240718	161700	6016177310	1976	1976	1976	1976	0
272	20240718	161600	6016177310	1976	1976	1976	1976	201451
273	20240718	161500	6016177310	1976	1976	1976	1976	0
274	20240718	161400	6016177310	1976	1976	1976	1976	0
275	20240718	161300	6016177310	1976	1976	1976	1976	0
276	20240718	161200	6016177310	1976	1976	1976	1976	0
277	20240718	161100	6016177310	1976	1976	1976	1976	0
278	20240718	161000	6016177310	1976	1976	1976	1976	0
279	20240718	160900	6016177310	1976	1976	1976	1976	0
280	20240718	160800	6016177310	1976	1976	1976	1976	0
281	20240718	160700	6016177310	1976	1976	1976	1976	0
282	20240718	160600	6016177310	1976	1976	1976	1976	0
283	20240718	160500	6016177310	1976	1976	1976	1976	0
284	20240718	160400	6016177310	1976	1976	1976	1976	0
285	20240718	160300	6016177310	1976	1976	1976	1976	0
286	20240718	160200	6016177310	1976	1976	1976	1976	0
287	20240718	160100	6016177310	1976	1976	1976	1976	0
288	20240718	160000	6016177310	1976	1976	1976	1976	0
289	20240718	155900	6016177310	1976	1976	1976	1976	0
290	20240718	155800	6016177310	1976	1976	1976	1976	0
291	20240718	155700	6016177310	1976	1976	1976	1976	0
292	20240718	155600	6016177310	1976	1976	1976	1976	0
293	20240718	155500	6016177310	1976	1976	1976	1976	0
294	20240718	155400	6016177310	1976	1976	1976	1976	0
295	20240718	155300	6016177310	1976	1976	1976	1976	0
296	20240718	155200	6016177310	1976	1976	1976	1976	0
297	20240718	155100	6016177310	1976	1976	1976	1976	0
298	20240718	155000	6016177310	1976	1976	1976	1976	0
299	20240718	154900	6016177310	1976	1976	1976	1976	0
300	20240718	154800	6016177310	1976	1976	1976	1976	0
301	20240718	154700	6016177310	1976	1976	1976	1976	0
302	20240718	154600	6016177310	1976	1976	1976	1976	201451
303	20240718	154500	6016177310	1976	1976	1976	1976	0
304	20240718	154400	6016177310	1976	1976	1976	1976	0
305	20240718	154300	6016177310	1976	1976	1976	1976	0
306	20240718	154200	6016177310	1976	1976	1976	1976	0
307	20240718	154100	6016177310	1976	1976	1976	1976	0
308	20240718	154000	6016177310	1976	1976	1976	1976	0
309	20240718	153900	6016177310	1976	1976	1976	1976	0
310	20240718	153800	6016177310	1976	1976	1976	1976	0
311	20240718	153700	6016177310	1976	1976	1976	1976	0
312	20240718	153600	6016177310	1976	1976	1976	1976	0
313	20240718	153500	6016177310	1976	1976	1976	1976	0
314	20240718	153400	6016177310	1976	1976	1976	1976	0
315	20240718	153300	6016177310	1976	1976	1976	1976	0
316	20240718	153200	6016177310	1976	1976	1976	1976	0
317	20240718	153100	6016177310	1976	1976	1976	1976	0
318	20240718	153000	6016177310	1976	1976	1976	1976	201451
319	20240718	152900	5618110134	1970	1970	1970	1970	0
320	20240718	152800	5618110134	1970	1970	1970	1970	0
321	20240718	152700	5618110134	1970	1970	1970	1970	0
322	20240718	152600	5618110134	1970	1970	1970	1970	0
323	20240718	152500	5618110134	1970	1970	1970	1970	0
324	20240718	152400	5618110134	1970	1970	1970	1970	0
325	20240718	152300	5618110134	1970	1970	1970	1970	0
326	20240718	152200	5618110134	1970	1970	1970	1970	0
327	20240718	152100	5618110134	1970	1970	1970	1970	0
328	20240718	152000	5618110134	1970	1970	1970	1970	0
329	20240718	151900	5618110134	1970	1970	1970	1970	0
330	20240718	151800	5618110134	1970	1970	1970	1970	0
331	20240718	151700	5618110134	1970	1970	1970	1970	0
332	20240718	151600	5618110134	1970	1970	1970	1970	0
333	20240718	151500	5618110134	1970	1970	1970	1970	0
334	20240718	151400	5618110134	1970	1970	1970	1970	0
335	20240718	151300	5618110134	1970	1970	1970	1970	0
336	20240718	151200	5618110134	1970	1970	1970	1970	0
337	20240718	151100	5618110134	1970	1970	1970	1970	0
338	20240718	151000	5618110134	1970	1970	1970	1970	0
339	20240718	150900	5618110134	1970	1970	1970	1970	0
340	20240718	150800	5618110134	1970	1970	1970	1970	0
341	20240718	150700	5618110134	1970	1970	1970	1970	0
342	20240718	150600	5618110134	1970	1970	1970	1970	0
343	20240718	150500	5618110134	1970	1970	1970	1970	0
344	20240718	150400	5618110134	1970	1970	1970	1970	0
345	20240718	150300	5618110134	1970	1970	1970	1970	0
346	20240718	150200	5618110134	1970	1970	1970	1970	0
347	20240718	150100	5618110134	1970	1970	1970	1970	0
348	20240718	150000	5618110134	1970	1970	1970	1970	157512
349	20240718	145900	5307811494	1960	1960	1960	1960	0
350	20240718	145800	5307811494	1960	1960	1960	1960	0
351	20240718	145700	5307811494	1960	1960	1960	1960	0
352	20240718	145600	5307811494	1960	1960	1960	1960	0
353	20240718	145500	5307811494	1960	1960	1960	1960	0
354	20240718	145400	5307811494	1960	1960	1960	1960	0
355	20240718	145300	5307811494	1960	1960	1960	1960	0
356	20240718	145200	5307811494	1960	1960	1960	1960	0
357	20240718	145100	5307811494	1960	1960	1960	1960	0
358	20240718	145000	5307811494	1960	1960	1960	1960	0
359	20240718	144900	5307811494	1960	1960	1960	1960	0
360	20240718	144800	5307811494	1960	1960	1960	1960	0
361	20240718	144700	5307811494	1960	1960	1960	1960	0
362	20240718	144600	5307811494	1960	1960	1960	1960	0
363	20240718	144500	5307811494	1960	1960	1960	1960	0
364	20240718	144400	5307811494	1960	1960	1960	1960	0
365	20240718	144300	5307811494	1960	1960	1960	1960	0
366	20240718	144200	5307811494	1960	1960	1960	1960	0
367	20240718	144100	5307811494	1960	1960	1960	1960	0
368	20240718	144000	5307811494	1960	1960	1960	1960	0
369	20240718	143900	5307811494	1960	1960	1960	1960	0
370	20240718	143800	5307811494	1960	1960	1960	1960	0
371	20240718	143700	5307811494	1960	1960	1960	1960	0
372	20240718	143600	5307811494	1960	1960	1960	1960	0
373	20240718	143500	5307811494	1960	1960	1960	1960	0
374	20240718	143400	5307811494	1960	1960	1960	1960	0
375	20240718	143300	5307811494	1960	1960	1960	1960	0
376	20240718	143200	5307811494	1960	1960	1960	1960	0
377	20240718	143100	5307811494	1960	1960	1960	1960	0
378	20240718	143000	5307811494	1960	1960	1960	1960	218263
379	20240718	142900	4880016014	1957	1957	1957	1957	0
380	20240718	142800	4880016014	1957	1957	1957	1957	0
381	20240718	142700	4880016014	1957	1957	1957	1957	0
382	20240718	142600	4880016014	1957	1957	1957	1957	0
383	20240718	142500	4880016014	1957	1957	1957	1957	0
384	20240718	142400	4880016014	1957	1957	1957	1957	0
385	20240718	142300	4880016014	1957	1957	1957	1957	0
386	20240718	142200	4880016014	1957	1957	1957	1957	0
387	20240718	142100	4880016014	1957	1957	1957	1957	0
388	20240718	142000	4880016014	1957	1957	1957	1957	0
389	20240718	141900	4880016014	1957	1957	1957	1957	0
390	20240718	141800	4880016014	1957	1957	1957	1957	0
391	20240718	141700	4880016014	1957	1957	1957	1957	0
392	20240718	141600	4880016014	1957	1957	1957	1957	0
393	20240718	141500	4880016014	1957	1957	1957	1957	0
394	20240718	141400	4880016014	1957	1957	1957	1957	0
395	20240718	141300	4880016014	1957	1957	1957	1957	0
396	20240718	141200	4880016014	1957	1957	1957	1957	0
397	20240718	141100	4880016014	1957	1957	1957	1957	0
398	20240718	141000	4880016014	1957	1957	1957	1957	0
399	20240718	140900	4880016014	1957	1957	1957	1957	0
400	20240718	140800	4880016014	1957	1957	1957	1957	0
401	20240718	140700	4880016014	1957	1957	1957	1957	0
402	20240718	140600	4880016014	1957	1957	1957	1957	0
403	20240718	140500	4880016014	1957	1957	1957	1957	0
404	20240718	140400	4880016014	1957	1957	1957	1957	0
405	20240718	140300	4880016014	1957	1957	1957	1957	0
406	20240718	140200	4880016014	1957	1957	1957	1957	0
407	20240718	140100	4880016014	1957	1957	1957	1957	0
408	20240718	140000	4880016014	1957	1957	1957	1957	200522
409	20240718	135900	4487594460	1939	1939	1939	1939	0
410	20240718	135800	4487594460	1939	1939	1939	1939	0
411	20240718	135700	4487594460	1939	1939	1939	1939	0
412	20240718	135600	4487594460	1939	1939	1939	1939	0
413	20240718	135500	4487594460	1939	1939	1939	1939	0
414	20240718	135400	4487594460	1939	1939	1939	1939	0
415	20240718	135300	4487594460	1939	1939	1939	1939	0
416	20240718	135200	4487594460	1939	1939	1939	1939	0
417	20240718	135100	4487594460	1939	1939	1939	1939	0
418	20240718	135000	4487594460	1939	1939	1939	1939	0
419	20240718	134900	4487594460	1939	1939	1939	1939	0
420	20240718	134800	4487594460	1939	1939	1939	1939	0
421	20240718	134700	4487594460	1939	1939	1939	1939	0
422	20240718	134600	4487594460	1939	1939	1939	1939	0
423	20240718	134500	4487594460	1939	1939	1939	1939	0
424	20240718	134400	4487594460	1939	1939	1939	1939	0
425	20240718	134300	4487594460	1939	1939	1939	1939	0
426	20240718	134200	4487594460	1939	1939	1939	1939	0
427	20240718	134100	4487594460	1939	1939	1939	1939	0
428	20240718	134000	4487594460	1939	1939	1939	1939	0
429	20240718	133900	4487594460	1939	1939	1939	1939	0
430	20240718	133800	4487594460	1939	1939	1939	1939	0
431	20240718	133700	4487594460	1939	1939	1939	1939	0
432	20240718	133600	4487594460	1939	1939	1939	1939	0
433	20240718	133500	4487594460	1939	1939	1939	1939	0
434	20240718	133400	4487594460	1939	1939	1939	1939	0
435	20240718	133300	4487594460	1939	1939	1939	1939	0
436	20240718	133200	4487594460	1939	1939	1939	1939	0
437	20240718	133100	4487594460	1939	1939	1939	1939	0
438	20240718	133000	4487594460	1939	1939	1939	1939	126226
439	20240718	132900	4242842246	1934	1934	1934	1934	0
440	20240718	132800	4242842246	1934	1934	1934	1934	0
441	20240718	132700	4242842246	1934	1934	1934	1934	0
442	20240718	132600	4242842246	1934	1934	1934	1934	0
443	20240718	132500	4242842246	1934	1934	1934	1934	0
444	20240718	132400	4242842246	1934	1934	1934	1934	0
445	20240718	132300	4242842246	1934	1934	1934	1934	0
446	20240718	132200	4242842246	1934	1934	1934	1934	0
447	20240718	132100	4242842246	1934	1934	1934	1934	0
448	20240718	132000	4242842246	1934	1934	1934	1934	0
449	20240718	131900	4242842246	1934	1934	1934	1934	0
450	20240718	131800	4242842246	1934	1934	1934	1934	0
451	20240718	131700	4242842246	1934	1934	1934	1934	0
452	20240718	131600	4242842246	1934	1934	1934	1934	0
453	20240718	131500	4242842246	1934	1934	1934	1934	0
454	20240718	131400	4242842246	1934	1934	1934	1934	0
455	20240718	131300	4242842246	1934	1934	1934	1934	0
456	20240718	131200	4242842246	1934	1934	1934	1934	0
457	20240718	131100	4242842246	1934	1934	1934	1934	0
458	20240718	131000	4242842246	1934	1934	1934	1934	0
459	20240718	130900	4242842246	1934	1934	1934	1934	0
460	20240718	130800	4242842246	1934	1934	1934	1934	0
461	20240718	130700	4242842246	1934	1934	1934	1934	0
462	20240718	130600	4242842246	1934	1934	1934	1934	0
463	20240718	130500	4242842246	1934	1934	1934	1934	0
464	20240718	130400	4242842246	1934	1934	1934	1934	0
465	20240718	130300	4242842246	1934	1934	1934	1934	0
466	20240718	130200	4242842246	1934	1934	1934	1934	0
467	20240718	130100	4242842246	1934	1934	1934	1934	0
468	20240718	130000	4242842246	1934	1934	1934	1934	115713
469	20240718	125900	4019053304	1928	1928	1928	1928	0
470	20240718	125800	4019053304	1928	1928	1928	1928	0
471	20240718	125700	4019053304	1928	1928	1928	1928	0
472	20240718	125600	4019053304	1928	1928	1928	1928	0
473	20240718	125500	4019053304	1928	1928	1928	1928	0
474	20240718	125400	4019053304	1928	1928	1928	1928	0
475	20240718	125300	4019053304	1928	1928	1928	1928	0
476	20240718	125200	4019053304	1928	1928	1928	1928	0
477	20240718	125100	4019053304	1928	1928	1928	1928	0
478	20240718	125000	4019053304	1928	1928	1928	1928	0
479	20240718	124900	4019053304	1928	1928	1928	1928	0
480	20240718	124800	4019053304	1928	1928	1928	1928	0
481	20240718	124700	4019053304	1928	1928	1928	1928	0
482	20240718	124600	4019053304	1928	1928	1928	1928	0
483	20240718	124500	4019053304	1928	1928	1928	1928	0
484	20240718	124400	4019053304	1928	1928	1928	1928	0
485	20240718	124300	4019053304	1928	1928	1928	1928	0
486	20240718	124200	4019053304	1928	1928	1928	1928	0
487	20240718	124100	4019053304	1928	1928	1928	1928	0
488	20240718	124000	4019053304	1928	1928	1928	1928	0
489	20240718	123900	4019053304	1928	1928	1928	1928	0
490	20240718	123800	4019053304	1928	1928	1928	1928	0
491	20240718	123700	4019053304	1928	1928	1928	1928	0
492	20240718	123600	4019053304	1928	1928	1928	1928	0
493	20240718	123500	4019053304	1928	1928	1928	1928	0
494	20240718	123400	4019053304	1928	1928	1928	1928	0
495	20240718	123300	4019053304	1928	1928	1928	1928	0
496	20240718	123200	4019053304	1928	1928	1928	1928	0
497	20240718	123100	4019053304	1928	1928	1928	1928	0
498	20240718	123000	4019053304	1928	1928	1928	1928	69607
499	20240718	122900	3884851008	1925	1925	1925	1925	0
500	20240718	122800	3884851008	1925	1925	1925	1925	0
501	20240718	122700	3884851008	1925	1925	1925	1925	0
502	20240718	122600	3884851008	1925	1925	1925	1925	0
503	20240718	122500	3884851008	1925	1925	1925	1925	0
504	20240718	122400	3884851008	1925	1925	1925	1925	0
505	20240718	122300	3884851008	1925	1925	1925	1925	0
506	20240718	122200	3884851008	1925	1925	1925	1925	0
507	20240718	122100	3884851008	1925	1925	1925	1925	0
508	20240718	122000	3884851008	1925	1925	1925	1925	0
509	20240718	121900	3884851008	1925	1925	1925	1925	0
510	20240718	121800	3884851008	1925	1925	1925	1925	0
511	20240718	121700	3884851008	1925	1925	1925	1925	0
512	20240718	121600	3884851008	1925	1925	1925	1925	0
513	20240718	121500	3884851008	1925	1925	1925	1925	0
514	20240718	121400	3884851008	1925	1925	1925	1925	0
515	20240718	121300	3884851008	1925	1925	1925	1925	0
516	20240718	121200	3884851008	1925	1925	1925	1925	0
517	20240718	121100	3884851008	1925	1925	1925	1925	0
518	20240718	121000	3884851008	1925	1925	1925	1925	0
519	20240718	120900	3884851008	1925	1925	1925	1925	0
520	20240718	120800	3884851008	1925	1925	1925	1925	0
521	20240718	120700	3884851008	1925	1925	1925	1925	0
522	20240718	120600	3884851008	1925	1925	1925	1925	0
523	20240718	120500	3884851008	1925	1925	1925	1925	0
524	20240718	120400	3884851008	1925	1925	1925	1925	0
525	20240718	120300	3884851008	1925	1925	1925	1925	0
526	20240718	120200	3884851008	1925	1925	1925	1925	0
527	20240718	120100	3884851008	1925	1925	1925	1925	0
528	20240718	120000	3884851008	1925	1925	1925	1925	154407
529	20240718	115900	3587617533	1916	1916	1916	1916	0
530	20240718	115800	3587617533	1916	1916	1916	1916	0
531	20240718	115700	3587617533	1916	1916	1916	1916	0
532	20240718	115600	3587617533	1916	1916	1916	1916	0
533	20240718	115500	3587617533	1916	1916	1916	1916	0
534	20240718	115400	3587617533	1916	1916	1916	1916	0
535	20240718	115300	3587617533	1916	1916	1916	1916	0
536	20240718	115200	3587617533	1916	1916	1916	1916	0
537	20240718	115100	3587617533	1916	1916	1916	1916	0
538	20240718	115000	3587617533	1916	1916	1916	1916	0
539	20240718	114900	3587617533	1916	1916	1916	1916	0
540	20240718	114800	3587617533	1916	1916	1916	1916	0
541	20240718	114700	3587617533	1916	1916	1916	1916	0
542	20240718	114600	3587617533	1916	1916	1916	1916	0
543	20240718	114500	3587617533	1916	1916	1916	1916	0
544	20240718	114400	3587617533	1916	1916	1916	1916	0
545	20240718	114300	3587617533	1916	1916	1916	1916	0
546	20240718	114200	3587617533	1916	1916	1916	1916	0
547	20240718	114100	3587617533	1916	1916	1916	1916	0
548	20240718	114000	3587617533	1916	1916	1916	1916	0
549	20240718	113900	3587617533	1916	1916	1916	1916	0
550	20240718	113800	3587617533	1916	1916	1916	1916	0
551	20240718	113700	3587617533	1916	1916	1916	1916	0
552	20240718	113600	3587617533	1916	1916	1916	1916	0
553	20240718	113500	3587617533	1916	1916	1916	1916	0
554	20240718	113400	3587617533	1916	1916	1916	1916	0
555	20240718	113300	3587617533	1916	1916	1916	1916	0
556	20240718	113200	3587617533	1916	1916	1916	1916	0
557	20240718	113100	3587617533	1916	1916	1916	1916	0
558	20240718	113000	3587617533	1916	1916	1916	1916	194823
559	20240718	112900	3214336665	1916	1916	1916	1916	0
560	20240718	112800	3214336665	1916	1916	1916	1916	0
561	20240718	112700	3214336665	1916	1916	1916	1916	0
562	20240718	112600	3214336665	1916	1916	1916	1916	0
563	20240718	112500	3214336665	1916	1916	1916	1916	0
564	20240718	112400	3214336665	1916	1916	1916	1916	0
565	20240718	112300	3214336665	1916	1916	1916	1916	0
566	20240718	112200	3214336665	1916	1916	1916	1916	0
567	20240718	112100	3214336665	1916	1916	1916	1916	0
568	20240718	112000	3214336665	1916	1916	1916	1916	0
569	20240718	111900	3214336665	1916	1916	1916	1916	0
570	20240718	111800	3214336665	1916	1916	1916	1916	0
571	20240718	111700	3214336665	1916	1916	1916	1916	0
572	20240718	111600	3214336665	1916	1916	1916	1916	0
573	20240718	111500	3214336665	1916	1916	1916	1916	0
574	20240718	111400	3214336665	1916	1916	1916	1916	0
575	20240718	111300	3214336665	1916	1916	1916	1916	0
576	20240718	111200	3214336665	1916	1916	1916	1916	0
577	20240718	111100	3214336665	1916	1916	1916	1916	0
578	20240718	111000	3214336665	1916	1916	1916	1916	0
579	20240718	110900	3214336665	1916	1916	1916	1916	0
580	20240718	110800	3214336665	1916	1916	1916	1916	0
581	20240718	110700	3214336665	1916	1916	1916	1916	0
582	20240718	110600	3214336665	1916	1916	1916	1916	0
583	20240718	110500	3214336665	1916	1916	1916	1916	0
584	20240718	110400	3214336665	1916	1916	1916	1916	0
585	20240718	110300	3214336665	1916	1916	1916	1916	0
586	20240718	110200	3214336665	1916	1916	1916	1916	0
587	20240718	110100	3214336665	1916	1916	1916	1916	0
588	20240718	110000	3214336665	1916	1916	1916	1916	178262
589	20240718	105900	2872786673	1885	1885	1885	1885	0
590	20240718	105800	2872786673	1885	1885	1885	1885	0
591	20240718	105700	2872786673	1885	1885	1885	1885	0
592	20240718	105600	2872786673	1885	1885	1885	1885	0
593	20240718	105500	2872786673	1885	1885	1885	1885	0
594	20240718	105400	2872786673	1885	1885	1885	1885	0
595	20240718	105300	2872786673	1885	1885	1885	1885	0
596	20240718	105200	2872786673	1885	1885	1885	1885	0
597	20240718	105100	2872786673	1885	1885	1885	1885	0
598	20240718	105000	2872786673	1885	1885	1885	1885	0
599	20240718	104900	2872786673	1885	1885	1885	1885	0
600	20240718	104800	2872786673	1885	1885	1885	1885	0
601	20240718	104700	2872786673	1885	1885	1885	1885	0
602	20240718	104600	2872786673	1885	1885	1885	1885	0
603	20240718	104500	2872786673	1885	1885	1885	1885	0
604	20240718	104400	2872786673	1885	1885	1885	1885	0
605	20240718	104300	2872786673	1885	1885	1885	1885	0
606	20240718	104200	2872786673	1885	1885	1885	1885	0
607	20240718	104100	2872786673	1885	1885	1885	1885	0
608	20240718	104000	2872786673	1885	1885	1885	1885	0
609	20240718	103900	2872786673	1885	1885	1885	1885	0
610	20240718	103800	2872786673	1885	1885	1885	1885	0
611	20240718	103700	2872786673	1885	1885	1885	1885	0
612	20240718	103600	2872786673	1885	1885	1885	1885	0
613	20240718	103500	2872786673	1885	1885	1885	1885	0
614	20240718	103400	2872786673	1885	1885	1885	1885	0
615	20240718	103300	2872786673	1885	1885	1885	1885	0
616	20240718	103200	2872786673	1885	1885	1885	1885	0
617	20240718	103100	2872786673	1885	1885	1885	1885	0
618	20240718	103000	2872786673	1885	1885	1885	1885	249923
619	20240718	102900	2401681818	1866	1866	1866	1866	0
620	20240718	102800	2401681818	1866	1866	1866	1866	0
621	20240718	102700	2401681818	1866	1866	1866	1866	0
622	20240718	102600	2401681818	1866	1866	1866	1866	0
623	20240718	102500	2401681818	1866	1866	1866	1866	0
624	20240718	102400	2401681818	1866	1866	1866	1866	0
625	20240718	102300	2401681818	1866	1866	1866	1866	0
626	20240718	102200	2401681818	1866	1866	1866	1866	0
627	20240718	102100	2401681818	1866	1866	1866	1866	0
628	20240718	102000	2401681818	1866	1866	1866	1866	0
629	20240718	101900	2401681818	1866	1866	1866	1866	0
630	20240718	101800	2401681818	1866	1866	1866	1866	0
631	20240718	101700	2401681818	1866	1866	1866	1866	0
632	20240718	101600	2401681818	1866	1866	1866	1866	0
633	20240718	101500	2401681818	1866	1866	1866	1866	0
634	20240718	101400	2401681818	1866	1866	1866	1866	0
635	20240718	101300	2401681818	1866	1866	1866	1866	0
636	20240718	101200	2401681818	1866	1866	1866	1866	0
637	20240718	101100	2401681818	1866	1866	1866	1866	0
638	20240718	101000	2401681818	1866	1866	1866	1866	0
639	20240718	100900	2401681818	1866	1866	1866	1866	0
640	20240718	100800	2401681818	1866	1866	1866	1866	0
641	20240718	100700	2401681818	1866	1866	1866	1866	0
642	20240718	100600	2401681818	1866	1866	1866	1866	0
643	20240718	100500	2401681818	1866	1866	1866	1866	0
644	20240718	100400	2401681818	1866	1866	1866	1866	0
645	20240718	100300	2401681818	1866	1866	1866	1866	0
646	20240718	100200	2401681818	1866	1866	1866	1866	0
647	20240718	100100	2401681818	1866	1866	1866	1866	0
648	20240718	100000	2401681818	1866	1866	1866	1866	406390
649	20240718	095900	1643358078	1860	1860	1860	1860	0
650	20240718	095800	1643358078	1860	1860	1860	1860	0
651	20240718	095700	1643358078	1860	1860	1860	1860	0
652	20240718	095600	1643358078	1860	1860	1860	1860	0
653	20240718	095500	1643358078	1860	1860	1860	1860	0
654	20240718	095400	1643358078	1860	1860	1860	1860	0
655	20240718	095300	1643358078	1860	1860	1860	1860	0
656	20240718	095200	1643358078	1860	1860	1860	1860	0
657	20240718	095100	1643358078	1860	1860	1860	1860	0
658	20240718	095000	1643358078	1860	1860	1860	1860	0
659	20240718	094900	1643358078	1860	1860	1860	1860	0
660	20240718	094800	1643358078	1860	1860	1860	1860	0
661	20240718	094700	1643358078	1860	1860	1860	1860	0
662	20240718	094600	1643358078	1860	1860	1860	1860	0
663	20240718	094500	1643358078	1860	1860	1860	1860	0
664	20240718	094400	1643358078	1860	1860	1860	1860	0
665	20240718	094300	1643358078	1860	1860	1860	1860	0
666	20240718	094200	1643358078	1860	1860	1860	1860	0
667	20240718	094100	1643358078	1860	1860	1860	1860	0
668	20240718	094000	1643358078	1860	1860	1860	1860	0
669	20240718	093900	1643358078	1860	1860	1860	1860	0
670	20240718	093800	1643358078	1860	1860	1860	1860	0
671	20240718	093700	1643358078	1860	1860	1860	1860	0
672	20240718	093600	1643358078	1860	1860	1860	1860	0
673	20240718	093500	1643358078	1860	1860	1860	1860	0
674	20240718	093400	1643358078	1860	1860	1860	1860	0
675	20240718	093300	1643358078	1860	1860	1860	1860	0
676	20240718	093200	1643358078	1860	1860	1860	1860	0
677	20240718	093100	1643358078	1860	1860	1860	1860	0
678	20240718	093000	1643358078	1860	1860	1860	1860	676956
679	20240718	092900	384219918	1872	1872	1872	1872	0
680	20240718	092800	384219918	1872	1872	1872	1872	0
681	20240718	092700	384219918	1872	1872	1872	1872	0
682	20240718	092600	384219918	1872	1872	1872	1872	0
683	20240718	092500	384219918	1872	1872	1872	1872	0
684	20240718	092400	384219918	1872	1872	1872	1872	0
685	20240718	092300	384219918	1872	1872	1872	1872	0
686	20240718	092200	384219918	1872	1872	1872	1872	0
687	20240718	092100	384219918	1872	1872	1872	1872	0
688	20240718	092000	384219918	1872	1872	1872	1872	0
689	20240718	091900	384219918	1872	1872	1872	1872	0
690	20240718	091800	384219918	1872	1872	1872	1872	0
691	20240718	091700	384219918	1872	1872	1872	1872	0
692	20240718	091600	384219918	1872	1872	1872	1872	0
693	20240718	091500	384219918	1872	1872	1872	1872	0
694	20240718	091400	384219918	1872	1872	1872	1872	0
695	20240718	091300	384219918	1872	1872	1872	1872	0
696	20240718	091200	384219918	1872	1872	1872	1872	0
697	20240718	091100	384219918	1872	1872	1872	1872	0
698	20240718	091000	384219918	1872	1872	1872	1872	0
699	20240718	090900	384219918	1872	1872	1872	1872	0
700	20240718	090800	384219918	1872	1872	1872	1872	0
701	20240718	090700	384219918	1872	1872	1872	1872	0
702	20240718	090600	384219918	1872	1872	1872	1872	0
703	20240718	090500	384219918	1872	1872	1872	1872	0
704	20240718	090400	384219918	1872	1872	1872	1872	0
705	20240718	090300	384219918	1872	1872	1872	1872	0
706	20240718	090200	384219918	1872	1872	1872	1872	0
707	20240718	090100	384219918	1872	1872	1872	1872	0
708	20240718	090000	384219918	1872	1872	1872	1872	199114