KissMeData/036000/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	191600	6445610	1852	1852	1852	1852	484
3	20240718	191500	6445610	1852	1852	1852	1852	0
4	20240718	191400	6445610	1852	1852	1852	1852	0
5	20240718	191300	6445610	1852	1852	1852	1852	0
6	20240718	191200	6445610	1852	1852	1852	1852	0
7	20240718	191100	6445610	1852	1852	1852	1852	0
8	20240718	191000	6445610	1852	1852	1852	1852	0
9	20240718	190900	6445610	1852	1852	1852	1852	0
10	20240718	190800	6445610	1852	1852	1852	1852	0
11	20240718	190700	6445610	1852	1852	1852	1852	0
12	20240718	190600	6445610	1852	1852	1852	1852	0
13	20240718	190500	6445610	1852	1852	1852	1852	0
14	20240718	190400	6445610	1852	1852	1852	1852	0
15	20240718	190300	6445610	1852	1852	1852	1852	0
16	20240718	190200	6445610	1852	1852	1852	1852	0
17	20240718	190100	6445610	1852	1852	1852	1852	0
18	20240718	190000	6445610	1852	1852	1852	1852	0
19	20240718	185900	6445610	1852	1852	1852	1852	0
20	20240718	185800	6445610	1852	1852	1852	1852	0
21	20240718	185700	6445610	1852	1852	1852	1852	0
22	20240718	185600	6445610	1852	1852	1852	1852	0
23	20240718	185500	6445610	1852	1852	1852	1852	0
24	20240718	185400	6445610	1852	1852	1852	1852	0
25	20240718	185300	6445610	1852	1852	1852	1852	0
26	20240718	185200	6445610	1852	1852	1852	1852	0
27	20240718	185100	6445610	1852	1852	1852	1852	0
28	20240718	185000	6445610	1852	1852	1852	1852	0
29	20240718	184900	6445610	1852	1852	1852	1852	0
30	20240718	184800	6445610	1852	1852	1852	1852	0
31	20240718	184700	6445610	1852	1852	1852	1852	0
32	20240718	184600	6445610	1852	1852	1852	1852	484
33	20240718	184500	6445610	1852	1852	1852	1852	0
34	20240718	184400	6445610	1852	1852	1852	1852	0
35	20240718	184300	6445610	1852	1852	1852	1852	0
36	20240718	184200	6445610	1852	1852	1852	1852	0
37	20240718	184100	6445610	1852	1852	1852	1852	0
38	20240718	184000	6445610	1852	1852	1852	1852	0
39	20240718	183900	6445610	1852	1852	1852	1852	0
40	20240718	183800	6445610	1852	1852	1852	1852	0
41	20240718	183700	6445610	1852	1852	1852	1852	0
42	20240718	183600	6445610	1852	1852	1852	1852	0
43	20240718	183500	6445610	1852	1852	1852	1852	0
44	20240718	183400	6445610	1852	1852	1852	1852	0
45	20240718	183300	6445610	1852	1852	1852	1852	0
46	20240718	183200	6445610	1852	1852	1852	1852	0
47	20240718	183100	6445610	1852	1852	1852	1852	0
48	20240718	183000	6445610	1852	1852	1852	1852	0
49	20240718	182900	6445610	1852	1852	1852	1852	0
50	20240718	182800	6445610	1852	1852	1852	1852	0
51	20240718	182700	6445610	1852	1852	1852	1852	0
52	20240718	182600	6445610	1852	1852	1852	1852	0
53	20240718	182500	6445610	1852	1852	1852	1852	0
54	20240718	182400	6445610	1852	1852	1852	1852	0
55	20240718	182300	6445610	1852	1852	1852	1852	0
56	20240718	182200	6445610	1852	1852	1852	1852	0
57	20240718	182100	6445610	1852	1852	1852	1852	0
58	20240718	182000	6445610	1852	1852	1852	1852	0
59	20240718	181900	6445610	1852	1852	1852	1852	0
60	20240718	181800	6445610	1852	1852	1852	1852	0
61	20240718	181700	6445610	1852	1852	1852	1852	0
62	20240718	181600	6445610	1852	1852	1852	1852	484
63	20240718	181500	6445610	1852	1852	1852	1852	0
64	20240718	181400	6445610	1852	1852	1852	1852	0
65	20240718	181300	6445610	1852	1852	1852	1852	0
66	20240718	181200	6445610	1852	1852	1852	1852	0
67	20240718	181100	6445610	1852	1852	1852	1852	0
68	20240718	181000	6445610	1852	1852	1852	1852	0
69	20240718	180900	6445610	1852	1852	1852	1852	0
70	20240718	180800	6445610	1852	1852	1852	1852	0
71	20240718	180700	6445610	1852	1852	1852	1852	0
72	20240718	180600	6445610	1852	1852	1852	1852	0
73	20240718	180500	6445610	1852	1852	1852	1852	0
74	20240718	180400	6445610	1852	1852	1852	1852	0
75	20240718	180300	6445610	1852	1852	1852	1852	0
76	20240718	180200	6445610	1852	1852	1852	1852	0
77	20240718	180100	6445610	1852	1852	1852	1852	0
78	20240718	180000	6445610	1852	1852	1852	1852	0
79	20240718	175900	6445610	1852	1852	1852	1852	0
80	20240718	175800	6445610	1852	1852	1852	1852	0
81	20240718	175700	6445610	1852	1852	1852	1852	0
82	20240718	175600	6445610	1852	1852	1852	1852	0
83	20240718	175500	6445610	1852	1852	1852	1852	0
84	20240718	175400	6445610	1852	1852	1852	1852	0
85	20240718	175300	6445610	1852	1852	1852	1852	0
86	20240718	175200	6445610	1852	1852	1852	1852	0
87	20240718	175100	6445610	1852	1852	1852	1852	0
88	20240718	175000	6445610	1852	1852	1852	1852	0
89	20240718	174900	6445610	1852	1852	1852	1852	0
90	20240718	174800	6445610	1852	1852	1852	1852	0
91	20240718	174700	6445610	1852	1852	1852	1852	0
92	20240718	174600	6445610	1852	1852	1852	1852	484
93	20240718	174500	6445610	1852	1852	1852	1852	0
94	20240718	174400	6445610	1852	1852	1852	1852	0
95	20240718	174300	6445610	1852	1852	1852	1852	0
96	20240718	174200	6445610	1852	1852	1852	1852	0
97	20240718	174100	6445610	1852	1852	1852	1852	0
98	20240718	174000	6445610	1852	1852	1852	1852	0
99	20240718	173900	6445610	1852	1852	1852	1852	0
100	20240718	173800	6445610	1852	1852	1852	1852	0
101	20240718	173700	6445610	1852	1852	1852	1852	0
102	20240718	173600	6445610	1852	1852	1852	1852	0
103	20240718	173500	6445610	1852	1852	1852	1852	0
104	20240718	173400	6445610	1852	1852	1852	1852	0
105	20240718	173300	6445610	1852	1852	1852	1852	0
106	20240718	173200	6445610	1852	1852	1852	1852	0
107	20240718	173100	6445610	1852	1852	1852	1852	0
108	20240718	173000	6445610	1852	1852	1852	1852	0
109	20240718	172900	6445610	1852	1852	1852	1852	0
110	20240718	172800	6445610	1852	1852	1852	1852	0
111	20240718	172700	6445610	1852	1852	1852	1852	0
112	20240718	172600	6445610	1852	1852	1852	1852	0
113	20240718	172500	6445610	1852	1852	1852	1852	0
114	20240718	172400	6445610	1852	1852	1852	1852	0
115	20240718	172300	6445610	1852	1852	1852	1852	0
116	20240718	172200	6445610	1852	1852	1852	1852	0
117	20240718	172100	6445610	1852	1852	1852	1852	0
118	20240718	172000	6445610	1852	1852	1852	1852	0
119	20240718	171900	6445610	1852	1852	1852	1852	0
120	20240718	171800	6445610	1852	1852	1852	1852	0
121	20240718	171700	6445610	1852	1852	1852	1852	0
122	20240718	171600	6445610	1852	1852	1852	1852	484
123	20240718	171500	6445610	1852	1852	1852	1852	0
124	20240718	171400	6445610	1852	1852	1852	1852	0
125	20240718	171300	6445610	1852	1852	1852	1852	0
126	20240718	171200	6445610	1852	1852	1852	1852	0
127	20240718	171100	6445610	1852	1852	1852	1852	0
128	20240718	171000	6445610	1852	1852	1852	1852	0
129	20240718	170900	6445610	1852	1852	1852	1852	0
130	20240718	170800	6445610	1852	1852	1852	1852	0
131	20240718	170700	6445610	1852	1852	1852	1852	0
132	20240718	170600	6445610	1852	1852	1852	1852	0
133	20240718	170500	6445610	1852	1852	1852	1852	0
134	20240718	170400	6445610	1852	1852	1852	1852	0
135	20240718	170300	6445610	1852	1852	1852	1852	0
136	20240718	170200	6445610	1852	1852	1852	1852	0
137	20240718	170100	6445610	1852	1852	1852	1852	0
138	20240718	170000	6445610	1852	1852	1852	1852	0
139	20240718	165900	6445610	1852	1852	1852	1852	0
140	20240718	165800	6445610	1852	1852	1852	1852	0
141	20240718	165700	6445610	1852	1852	1852	1852	0
142	20240718	165600	6445610	1852	1852	1852	1852	0
143	20240718	165500	6445610	1852	1852	1852	1852	0
144	20240718	165400	6445610	1852	1852	1852	1852	0
145	20240718	165300	6445610	1852	1852	1852	1852	0
146	20240718	165200	6445610	1852	1852	1852	1852	0
147	20240718	165100	6445610	1852	1852	1852	1852	0
148	20240718	165000	6445610	1852	1852	1852	1852	0
149	20240718	164900	6445610	1852	1852	1852	1852	0
150	20240718	164800	6445610	1852	1852	1852	1852	0
151	20240718	164700	6445610	1852	1852	1852	1852	0
152	20240718	164600	6445610	1852	1852	1852	1852	484
153	20240718	164500	6445610	1852	1852	1852	1852	0
154	20240718	164400	6445610	1852	1852	1852	1852	0
155	20240718	164300	6445610	1852	1852	1852	1852	0
156	20240718	164200	6445610	1852	1852	1852	1852	0
157	20240718	164100	6445610	1852	1852	1852	1852	0
158	20240718	164000	6445610	1852	1852	1852	1852	0
159	20240718	163900	6445610	1852	1852	1852	1852	0
160	20240718	163800	6445610	1852	1852	1852	1852	0
161	20240718	163700	6445610	1852	1852	1852	1852	0
162	20240718	163600	6445610	1852	1852	1852	1852	0
163	20240718	163500	6445610	1852	1852	1852	1852	0
164	20240718	163400	6445610	1852	1852	1852	1852	0
165	20240718	163300	6445610	1852	1852	1852	1852	0
166	20240718	163200	6445610	1852	1852	1852	1852	0
167	20240718	163100	6445610	1852	1852	1852	1852	0
168	20240718	163000	6445610	1852	1852	1852	1852	0
169	20240718	162900	6445610	1852	1852	1852	1852	0
170	20240718	162800	6445610	1852	1852	1852	1852	0
171	20240718	162700	6445610	1852	1852	1852	1852	0
172	20240718	162600	6445610	1852	1852	1852	1852	0
173	20240718	162500	6445610	1852	1852	1852	1852	0
174	20240718	162400	6445610	1852	1852	1852	1852	0
175	20240718	162300	6445610	1852	1852	1852	1852	0
176	20240718	162200	6445610	1852	1852	1852	1852	0
177	20240718	162100	6445610	1852	1852	1852	1852	0
178	20240718	162000	6445610	1852	1852	1852	1852	0
179	20240718	161900	6445610	1852	1852	1852	1852	0
180	20240718	161800	6445610	1852	1852	1852	1852	0
181	20240718	161700	6445610	1852	1852	1852	1852	0
182	20240718	161600	6445610	1852	1852	1852	1852	484
183	20240718	161500	6445610	1852	1852	1852	1852	0
184	20240718	161400	6445610	1852	1852	1852	1852	0
185	20240718	161300	6445610	1852	1852	1852	1852	0
186	20240718	161200	6445610	1852	1852	1852	1852	0
187	20240718	161100	6445610	1852	1852	1852	1852	0
188	20240718	161000	6445610	1852	1852	1852	1852	0
189	20240718	160900	6445610	1852	1852	1852	1852	0
190	20240718	160800	6445610	1852	1852	1852	1852	0
191	20240718	160700	6445610	1852	1852	1852	1852	0
192	20240718	160600	6445610	1852	1852	1852	1852	0
193	20240718	160500	6445610	1852	1852	1852	1852	0
194	20240718	160400	6445610	1852	1852	1852	1852	0
195	20240718	160300	6445610	1852	1852	1852	1852	0
196	20240718	160200	6445610	1852	1852	1852	1852	0
197	20240718	160100	6445610	1852	1852	1852	1852	0
198	20240718	160000	6445610	1852	1852	1852	1852	0
199	20240718	155900	6445610	1852	1852	1852	1852	0
200	20240718	155800	6445610	1852	1852	1852	1852	0
201	20240718	155700	6445610	1852	1852	1852	1852	0
202	20240718	155600	6445610	1852	1852	1852	1852	0
203	20240718	155500	6445610	1852	1852	1852	1852	0
204	20240718	155400	6445610	1852	1852	1852	1852	0
205	20240718	155300	6445610	1852	1852	1852	1852	0
206	20240718	155200	6445610	1852	1852	1852	1852	0
207	20240718	155100	6445610	1852	1852	1852	1852	0
208	20240718	155000	6445610	1852	1852	1852	1852	0
209	20240718	154900	6445610	1852	1852	1852	1852	0
210	20240718	154800	6445610	1852	1852	1852	1852	0
211	20240718	154700	6445610	1852	1852	1852	1852	0
212	20240718	154600	6445610	1852	1852	1852	1852	484
213	20240718	154500	6445610	1852	1852	1852	1852	0
214	20240718	154400	6445610	1852	1852	1852	1852	0
215	20240718	154300	6445610	1852	1852	1852	1852	0
216	20240718	154200	6445610	1852	1852	1852	1852	0
217	20240718	154100	6445610	1852	1852	1852	1852	0
218	20240718	154000	6445610	1852	1852	1852	1852	0
219	20240718	153900	6445610	1852	1852	1852	1852	0
220	20240718	153800	6445610	1852	1852	1852	1852	0
221	20240718	153700	6445610	1852	1852	1852	1852	0
222	20240718	153600	6445610	1852	1852	1852	1852	0
223	20240718	153500	6445610	1852	1852	1852	1852	0
224	20240718	153400	6445610	1852	1852	1852	1852	0
225	20240718	153300	6445610	1852	1852	1852	1852	0
226	20240718	153200	6445610	1852	1852	1852	1852	0
227	20240718	153100	6445610	1852	1852	1852	1852	0
228	20240718	153000	6445610	1852	1852	1852	1852	484
229	20240718	152900	5549242	1875	1875	1875	1875	0
230	20240718	152800	5549242	1875	1875	1875	1875	0
231	20240718	152700	5549242	1875	1875	1875	1875	0
232	20240718	152600	5549242	1875	1875	1875	1875	0
233	20240718	152500	5549242	1875	1875	1875	1875	0
234	20240718	152400	5549242	1875	1875	1875	1875	0
235	20240718	152300	5549242	1875	1875	1875	1875	0
236	20240718	152200	5549242	1875	1875	1875	1875	0
237	20240718	152100	5549242	1875	1875	1875	1875	0
238	20240718	152000	5549242	1875	1875	1875	1875	0
239	20240718	151900	5549242	1875	1875	1875	1875	0
240	20240718	151800	5549242	1875	1875	1875	1875	0
241	20240718	151700	5549242	1875	1875	1875	1875	0
242	20240718	151600	5549242	1875	1875	1875	1875	0
243	20240718	151500	5549242	1875	1875	1875	1875	0
244	20240718	151400	5549242	1875	1875	1875	1875	0
245	20240718	151300	5549242	1875	1875	1875	1875	0
246	20240718	151200	5549242	1875	1875	1875	1875	0
247	20240718	151100	5549242	1875	1875	1875	1875	0
248	20240718	151000	5549242	1875	1875	1875	1875	0
249	20240718	150900	5549242	1875	1875	1875	1875	0
250	20240718	150800	5549242	1875	1875	1875	1875	0
251	20240718	150700	5549242	1875	1875	1875	1875	0
252	20240718	150600	5549242	1875	1875	1875	1875	0
253	20240718	150500	5549242	1875	1875	1875	1875	0
254	20240718	150400	5549242	1875	1875	1875	1875	0
255	20240718	150300	5549242	1875	1875	1875	1875	0
256	20240718	150200	5549242	1875	1875	1875	1875	0
257	20240718	150100	5549242	1875	1875	1875	1875	0
258	20240718	150000	5549242	1875	1875	1875	1875	0
259	20240718	145900	5549242	1875	1875	1875	1875	0
260	20240718	145800	5549242	1875	1875	1875	1875	0
261	20240718	145700	5549242	1875	1875	1875	1875	0
262	20240718	145600	5549242	1875	1875	1875	1875	0
263	20240718	145500	5549242	1875	1875	1875	1875	0
264	20240718	145400	5549242	1875	1875	1875	1875	0
265	20240718	145300	5549242	1875	1875	1875	1875	0
266	20240718	145200	5549242	1875	1875	1875	1875	0
267	20240718	145100	5549242	1875	1875	1875	1875	0
268	20240718	145000	5549242	1875	1875	1875	1875	0
269	20240718	144900	5549242	1875	1875	1875	1875	0
270	20240718	144800	5549242	1875	1875	1875	1875	0
271	20240718	144700	5549242	1875	1875	1875	1875	0
272	20240718	144600	5549242	1875	1875	1875	1875	0
273	20240718	144500	5549242	1875	1875	1875	1875	0
274	20240718	144400	5549242	1875	1875	1875	1875	0
275	20240718	144300	5549242	1875	1875	1875	1875	0
276	20240718	144200	5549242	1875	1875	1875	1875	0
277	20240718	144100	5549242	1875	1875	1875	1875	0
278	20240718	144000	5549242	1875	1875	1875	1875	0
279	20240718	143900	5549242	1875	1875	1875	1875	0
280	20240718	143800	5549242	1875	1875	1875	1875	0
281	20240718	143700	5549242	1875	1875	1875	1875	0
282	20240718	143600	5549242	1875	1875	1875	1875	0
283	20240718	143500	5549242	1875	1875	1875	1875	0
284	20240718	143400	5549242	1875	1875	1875	1875	0
285	20240718	143300	5549242	1875	1875	1875	1875	0
286	20240718	143200	5549242	1875	1875	1875	1875	0
287	20240718	143100	5549242	1875	1875	1875	1875	0
288	20240718	143000	5549242	1875	1875	1875	1875	0
289	20240718	142900	5549242	1875	1875	1875	1875	0
290	20240718	142800	5549242	1875	1875	1875	1875	0
291	20240718	142700	5549242	1875	1875	1875	1875	0
292	20240718	142600	5549242	1875	1875	1875	1875	0
293	20240718	142500	5549242	1875	1875	1875	1875	0
294	20240718	142400	5549242	1875	1875	1875	1875	0
295	20240718	142300	5549242	1875	1875	1875	1875	0
296	20240718	142200	5549242	1875	1875	1875	1875	0
297	20240718	142100	5549242	1875	1875	1875	1875	0
298	20240718	142000	5549242	1875	1875	1875	1875	0
299	20240718	141900	5549242	1875	1875	1875	1875	0
300	20240718	141800	5549242	1875	1875	1875	1875	0
301	20240718	141700	5549242	1875	1875	1875	1875	0
302	20240718	141600	5549242	1875	1875	1875	1875	0
303	20240718	141500	5549242	1875	1875	1875	1875	0
304	20240718	141400	5549242	1875	1875	1875	1875	0
305	20240718	141300	5549242	1875	1875	1875	1875	0
306	20240718	141200	5549242	1875	1875	1875	1875	0
307	20240718	141100	5549242	1875	1875	1875	1875	0
308	20240718	141000	5549242	1875	1875	1875	1875	0
309	20240718	140900	5549242	1875	1875	1875	1875	0
310	20240718	140800	5549242	1875	1875	1875	1875	0
311	20240718	140700	5549242	1875	1875	1875	1875	0
312	20240718	140600	5549242	1875	1875	1875	1875	0
313	20240718	140500	5549242	1875	1875	1875	1875	0
314	20240718	140400	5549242	1875	1875	1875	1875	0
315	20240718	140300	5549242	1875	1875	1875	1875	0
316	20240718	140200	5549242	1875	1875	1875	1875	0
317	20240718	140100	5549242	1875	1875	1875	1875	1
318	20240718	140000	5547367	1855	1855	1855	1855	0
319	20240718	135900	5547367	1855	1855	1855	1855	0
320	20240718	135800	5547367	1855	1855	1855	1855	0
321	20240718	135700	5547367	1855	1855	1855	1855	0
322	20240718	135600	5547367	1855	1855	1855	1855	0
323	20240718	135500	5547367	1855	1855	1855	1855	0
324	20240718	135400	5547367	1855	1855	1855	1855	1
325	20240718	135300	5545512	1878	1878	1878	1878	0
326	20240718	135200	5545512	1878	1878	1878	1878	0
327	20240718	135100	5545512	1878	1878	1878	1878	0
328	20240718	135000	5545512	1878	1878	1878	1878	0
329	20240718	134900	5545512	1878	1878	1878	1878	0
330	20240718	134800	5545512	1878	1878	1878	1878	0
331	20240718	134700	5545512	1878	1878	1878	1878	0
332	20240718	134600	5545512	1878	1878	1878	1878	0
333	20240718	134500	5545512	1878	1878	1878	1878	0
334	20240718	134400	5545512	1878	1878	1878	1878	0
335	20240718	134300	5545512	1878	1878	1878	1878	0
336	20240718	134200	5545512	1878	1878	1878	1878	0
337	20240718	134100	5545512	1878	1878	1878	1878	0
338	20240718	134000	5545512	1878	1878	1878	1878	0
339	20240718	133900	5545512	1878	1878	1878	1878	0
340	20240718	133800	5545512	1878	1878	1878	1878	0
341	20240718	133700	5545512	1878	1878	1878	1878	0
342	20240718	133600	5545512	1878	1878	1878	1878	0
343	20240718	133500	5545512	1878	1878	1878	1878	0
344	20240718	133400	5545512	1878	1878	1878	1878	0
345	20240718	133300	5545512	1878	1878	1878	1878	0
346	20240718	133200	5545512	1878	1878	1878	1878	0
347	20240718	133100	5545512	1878	1878	1878	1878	0
348	20240718	133000	5545512	1878	1878	1878	1878	0
349	20240718	132900	5545512	1878	1878	1878	1878	0
350	20240718	132800	5545512	1878	1878	1878	1878	0
351	20240718	132700	5545512	1878	1878	1878	1878	0
352	20240718	132600	5545512	1878	1878	1878	1878	0
353	20240718	132500	5545512	1878	1878	1878	1878	0
354	20240718	132400	5545512	1878	1878	1878	1878	0
355	20240718	132300	5545512	1878	1878	1878	1878	0
356	20240718	132200	5545512	1878	1878	1878	1878	0
357	20240718	132100	5545512	1878	1878	1878	1878	0
358	20240718	132000	5545512	1878	1878	1878	1878	0
359	20240718	131900	5545512	1878	1878	1878	1878	0
360	20240718	131800	5545512	1878	1878	1878	1878	0
361	20240718	131700	5545512	1878	1878	1878	1878	0
362	20240718	131600	5545512	1878	1878	1878	1878	0
363	20240718	131500	5545512	1878	1878	1878	1878	0
364	20240718	131400	5545512	1878	1878	1878	1878	0
365	20240718	131300	5545512	1878	1878	1878	1878	0
366	20240718	131200	5545512	1878	1878	1878	1878	0
367	20240718	131100	5545512	1878	1878	1878	1878	0
368	20240718	131000	5545512	1878	1878	1878	1878	0
369	20240718	130900	5545512	1878	1878	1878	1878	0
370	20240718	130800	5545512	1878	1878	1878	1878	0
371	20240718	130700	5545512	1878	1878	1878	1878	0
372	20240718	130600	5545512	1878	1878	1878	1878	0
373	20240718	130500	5545512	1878	1878	1878	1878	0
374	20240718	130400	5545512	1878	1878	1878	1878	0
375	20240718	130300	5545512	1878	1878	1878	1878	0
376	20240718	130200	5545512	1878	1878	1878	1878	0
377	20240718	130100	5545512	1878	1878	1878	1878	0
378	20240718	130000	5545512	1878	1878	1878	1878	0
379	20240718	125900	5545512	1878	1878	1878	1878	0
380	20240718	125800	5545512	1878	1878	1878	1878	0
381	20240718	125700	5545512	1878	1878	1878	1878	0
382	20240718	125600	5545512	1878	1878	1878	1878	0
383	20240718	125500	5545512	1878	1878	1878	1878	0
384	20240718	125400	5545512	1878	1878	1878	1878	0
385	20240718	125300	5545512	1878	1878	1878	1878	0
386	20240718	125200	5545512	1878	1878	1878	1878	0
387	20240718	125100	5545512	1878	1878	1878	1878	0
388	20240718	125000	5545512	1878	1878	1878	1878	0
389	20240718	124900	5545512	1878	1878	1878	1878	0
390	20240718	124800	5545512	1878	1878	1878	1878	0
391	20240718	124700	5545512	1878	1878	1878	1878	0
392	20240718	124600	5545512	1878	1878	1878	1878	0
393	20240718	124500	5545512	1878	1878	1878	1878	0
394	20240718	124400	5545512	1878	1878	1878	1878	0
395	20240718	124300	5545512	1878	1878	1878	1878	0
396	20240718	124200	5545512	1878	1878	1878	1878	0
397	20240718	124100	5545512	1878	1878	1878	1878	0
398	20240718	124000	5545512	1878	1878	1878	1878	0
399	20240718	123900	5545512	1878	1868	1878	1867	3
400	20240718	123800	5539899	1878	1878	1878	1878	0
401	20240718	123700	5539899	1878	1878	1878	1878	0
402	20240718	123600	5539899	1878	1878	1878	1878	0
403	20240718	123500	5539899	1878	1878	1878	1878	0
404	20240718	123400	5539899	1878	1878	1878	1878	0
405	20240718	123300	5539899	1878	1878	1878	1878	0
406	20240718	123200	5539899	1878	1878	1878	1878	0
407	20240718	123100	5539899	1878	1878	1878	1878	0
408	20240718	123000	5539899	1878	1878	1878	1878	0
409	20240718	122900	5539899	1878	1878	1878	1878	0
410	20240718	122800	5539899	1878	1878	1878	1878	0
411	20240718	122700	5539899	1878	1878	1878	1878	0
412	20240718	122600	5539899	1878	1878	1878	1878	0
413	20240718	122500	5539899	1878	1878	1878	1878	0
414	20240718	122400	5539899	1878	1878	1878	1878	0
415	20240718	122300	5539899	1878	1878	1878	1878	0
416	20240718	122200	5539899	1878	1878	1878	1878	0
417	20240718	122100	5539899	1878	1878	1878	1878	0
418	20240718	122000	5539899	1878	1878	1878	1878	0
419	20240718	121900	5539899	1878	1878	1878	1878	0
420	20240718	121800	5539899	1878	1878	1878	1878	0
421	20240718	121700	5539899	1878	1878	1878	1878	0
422	20240718	121600	5539899	1878	1878	1878	1878	0
423	20240718	121500	5539899	1878	1878	1878	1878	0
424	20240718	121400	5539899	1878	1878	1878	1878	0
425	20240718	121300	5539899	1878	1878	1878	1878	0
426	20240718	121200	5539899	1878	1878	1878	1878	0
427	20240718	121100	5539899	1878	1878	1878	1878	0
428	20240718	121000	5539899	1878	1878	1878	1878	0
429	20240718	120900	5539899	1878	1878	1878	1878	0
430	20240718	120800	5539899	1878	1878	1878	1878	0
431	20240718	120700	5539899	1878	1878	1878	1878	0
432	20240718	120600	5539899	1878	1878	1878	1878	0
433	20240718	120500	5539899	1878	1878	1878	1878	0
434	20240718	120400	5539899	1878	1878	1878	1878	0
435	20240718	120300	5539899	1878	1878	1878	1878	0
436	20240718	120200	5539899	1878	1878	1878	1878	0
437	20240718	120100	5539899	1878	1878	1878	1878	0
438	20240718	120000	5539899	1878	1878	1878	1878	0
439	20240718	115900	5539899	1878	1878	1878	1878	0
440	20240718	115800	5539899	1878	1878	1878	1878	0
441	20240718	115700	5539899	1878	1878	1878	1878	0
442	20240718	115600	5539899	1878	1878	1878	1878	0
443	20240718	115500	5539899	1878	1878	1878	1878	0
444	20240718	115400	5539899	1878	1878	1878	1878	0
445	20240718	115300	5539899	1878	1878	1878	1878	0
446	20240718	115200	5539899	1878	1878	1878	1878	0
447	20240718	115100	5539899	1878	1878	1878	1878	0
448	20240718	115000	5539899	1878	1878	1878	1878	0
449	20240718	114900	5539899	1878	1878	1878	1878	0
450	20240718	114800	5539899	1878	1878	1878	1878	0
451	20240718	114700	5539899	1878	1878	1878	1878	0
452	20240718	114600	5539899	1878	1878	1878	1878	0
453	20240718	114500	5539899	1878	1878	1878	1878	0
454	20240718	114400	5539899	1878	1878	1878	1878	0
455	20240718	114300	5539899	1878	1878	1878	1878	0
456	20240718	114200	5539899	1878	1878	1878	1878	0
457	20240718	114100	5539899	1878	1878	1878	1878	0
458	20240718	114000	5539899	1878	1878	1878	1878	0
459	20240718	113900	5539899	1878	1878	1878	1878	1
460	20240718	113800	5538021	1854	1854	1854	1854	0
461	20240718	113700	5538021	1854	1854	1854	1854	0
462	20240718	113600	5538021	1854	1854	1854	1854	0
463	20240718	113500	5538021	1854	1854	1854	1854	0
464	20240718	113400	5538021	1854	1854	1854	1854	0
465	20240718	113300	5538021	1854	1854	1854	1854	0
466	20240718	113200	5538021	1854	1854	1854	1854	0
467	20240718	113100	5538021	1854	1854	1854	1854	1
468	20240718	113000	5536167	1880	1880	1880	1880	0
469	20240718	112900	5536167	1880	1880	1880	1880	0
470	20240718	112800	5536167	1880	1880	1880	1880	0
471	20240718	112700	5536167	1880	1880	1880	1880	0
472	20240718	112600	5536167	1880	1880	1880	1880	0
473	20240718	112500	5536167	1880	1880	1880	1880	0
474	20240718	112400	5536167	1880	1880	1880	1880	0
475	20240718	112300	5536167	1880	1880	1880	1880	0
476	20240718	112200	5536167	1880	1880	1880	1880	0
477	20240718	112100	5536167	1880	1880	1880	1880	0
478	20240718	112000	5536167	1880	1854	1880	1854	88
479	20240718	111900	5372989	1854	1869	1869	1853	510
480	20240718	111800	4423037	1881	1881	1881	1881	0
481	20240718	111700	4423037	1881	1881	1881	1881	0
482	20240718	111600	4423037	1881	1881	1881	1881	0
483	20240718	111500	4423037	1881	1881	1881	1881	0
484	20240718	111400	4423037	1881	1881	1881	1881	0
485	20240718	111300	4423037	1881	1881	1881	1881	0
486	20240718	111200	4423037	1881	1881	1881	1881	4
487	20240718	111100	4415513	1881	1881	1881	1881	50
488	20240718	111000	4321463	1881	1881	1881	1881	0
489	20240718	110900	4321463	1881	1881	1881	1881	0
490	20240718	110800	4321463	1881	1881	1881	1881	0
491	20240718	110700	4321463	1881	1881	1881	1881	0
492	20240718	110600	4321463	1881	1881	1881	1881	4
493	20240718	110500	4313939	1881	1881	1881	1881	0
494	20240718	110400	4313939	1881	1881	1881	1881	0
495	20240718	110300	4313939	1881	1881	1881	1881	0
496	20240718	110200	4313939	1881	1881	1881	1881	0
497	20240718	110100	4313939	1881	1881	1881	1881	0
498	20240718	110000	4313939	1881	1881	1881	1881	11
499	20240718	105900	4293248	1881	1881	1881	1881	0
500	20240718	105800	4293248	1881	1881	1881	1881	0
501	20240718	105700	4293248	1881	1881	1881	1881	13
502	20240718	105600	4268795	1881	1881	1881	1881	0
503	20240718	105500	4268795	1881	1881	1881	1881	0
504	20240718	105400	4268795	1881	1881	1881	1881	0
505	20240718	105300	4268795	1881	1881	1881	1881	0
506	20240718	105200	4268795	1881	1881	1881	1881	0
507	20240718	105100	4268795	1881	1881	1881	1881	0
508	20240718	105000	4268795	1881	1881	1881	1881	0
509	20240718	104900	4268795	1881	1881	1881	1881	1
510	20240718	104800	4266914	1881	1881	1881	1881	11
511	20240718	104700	4246223	1881	1881	1881	1881	0
512	20240718	104600	4246223	1881	1881	1881	1881	0
513	20240718	104500	4246223	1881	1881	1881	1881	0
514	20240718	104400	4246223	1881	1881	1881	1881	0
515	20240718	104300	4246223	1881	1881	1881	1881	0
516	20240718	104200	4246223	1881	1881	1881	1881	0
517	20240718	104100	4246223	1881	1881	1881	1881	0
518	20240718	104000	4246223	1881	1881	1881	1881	0
519	20240718	103900	4246223	1881	1881	1881	1881	0
520	20240718	103800	4246223	1881	1881	1881	1881	0
521	20240718	103700	4246223	1881	1881	1881	1881	0
522	20240718	103600	4246223	1881	1881	1881	1881	0
523	20240718	103500	4246223	1881	1881	1881	1881	0
524	20240718	103400	4246223	1881	1881	1881	1881	0
525	20240718	103300	4246223	1881	1881	1881	1881	0
526	20240718	103200	4246223	1881	1881	1881	1881	0
527	20240718	103100	4246223	1881	1881	1881	1881	0
528	20240718	103000	4246223	1881	1881	1881	1881	0
529	20240718	102900	4246223	1881	1881	1881	1881	0
530	20240718	102800	4246223	1881	1881	1881	1881	0
531	20240718	102700	4246223	1881	1881	1881	1881	1
532	20240718	102600	4244342	1869	1869	1869	1869	0
533	20240718	102500	4244342	1869	1869	1869	1869	12
534	20240718	102400	4221914	1881	1881	1881	1881	0
535	20240718	102300	4221914	1881	1881	1881	1881	0
536	20240718	102200	4221914	1881	1881	1881	1881	0
537	20240718	102100	4221914	1881	1881	1881	1881	0
538	20240718	102000	4221914	1881	1881	1881	1881	0
539	20240718	101900	4221914	1881	1881	1881	1881	0
540	20240718	101800	4221914	1881	1881	1881	1881	0
541	20240718	101700	4221914	1881	1881	1881	1881	0
542	20240718	101600	4221914	1881	1881	1881	1881	0
543	20240718	101500	4221914	1881	1881	1881	1881	0
544	20240718	101400	4221914	1881	1881	1881	1881	0
545	20240718	101300	4221914	1881	1881	1881	1881	0
546	20240718	101200	4221914	1881	1881	1881	1881	0
547	20240718	101100	4221914	1881	1881	1881	1881	0
548	20240718	101000	4221914	1881	1881	1881	1881	0
549	20240718	100900	4221914	1881	1881	1881	1881	0
550	20240718	100800	4221914	1881	1881	1881	1881	0
551	20240718	100700	4221914	1881	1881	1881	1881	0
552	20240718	100600	4221914	1881	1881	1881	1881	0
553	20240718	100500	4221914	1881	1881	1881	1881	2
554	20240718	100400	4218152	1882	1882	1882	1882	0
555	20240718	100300	4218152	1882	1882	1882	1882	0
556	20240718	100200	4218152	1882	1882	1882	1882	0
557	20240718	100100	4218152	1882	1882	1882	1882	1
558	20240718	100000	4216270	1882	1882	1882	1882	0
559	20240718	095900	4216270	1882	1882	1882	1882	0
560	20240718	095800	4216270	1882	1882	1882	1882	0
561	20240718	095700	4216270	1882	1882	1882	1882	5
562	20240718	095600	4206860	1881	1881	1881	1881	695
563	20240718	095500	2899565	1881	1881	1881	1881	45
564	20240718	095400	2814920	1881	1881	1882	1881	331
565	20240718	095300	2192307	1881	1881	1881	1881	1
566	20240718	095200	2190426	1881	1881	1881	1881	21
567	20240718	095100	2150925	1881	1881	1881	1881	108
568	20240718	095000	1947777	1881	1881	1881	1881	3
569	20240718	094900	1942134	1881	1881	1881	1881	25
570	20240718	094800	1895109	1881	1881	1881	1881	73
571	20240718	094700	1757796	1881	1881	1881	1881	0
572	20240718	094600	1757796	1881	1881	1881	1881	0
573	20240718	094500	1757796	1881	1881	1881	1881	1
574	20240718	094400	1755915	1868	1868	1868	1868	0
575	20240718	094300	1755915	1868	1868	1868	1868	0
576	20240718	094200	1755915	1868	1868	1868	1868	0
577	20240718	094100	1755915	1868	1868	1868	1868	1
578	20240718	094000	1754047	1882	1882	1882	1882	362
579	20240718	093900	1072763	1882	1882	1882	1882	0
580	20240718	093800	1072763	1882	1882	1882	1882	0
581	20240718	093700	1072763	1882	1882	1882	1882	0
582	20240718	093600	1072763	1882	1882	1882	1882	0
583	20240718	093500	1072763	1882	1882	1882	1882	0
584	20240718	093400	1072763	1882	1882	1882	1882	0
585	20240718	093300	1072763	1882	1882	1882	1882	0
586	20240718	093200	1072763	1882	1882	1882	1882	0
587	20240718	093100	1072763	1882	1882	1882	1882	0
588	20240718	093000	1072763	1882	1882	1882	1882	0
589	20240718	092900	1072763	1882	1882	1882	1882	0
590	20240718	092800	1072763	1882	1882	1882	1882	0
591	20240718	092700	1072763	1882	1882	1882	1882	0
592	20240718	092600	1072763	1882	1882	1882	1882	0
593	20240718	092500	1072763	1882	1882	1882	1882	0
594	20240718	092400	1072763	1882	1882	1882	1882	0
595	20240718	092300	1072763	1882	1882	1882	1882	0
596	20240718	092200	1072763	1882	1882	1882	1882	0
597	20240718	092100	1072763	1882	1882	1882	1882	0
598	20240718	092000	1072763	1882	1882	1882	1882	0
599	20240718	091900	1072763	1882	1882	1882	1882	0
600	20240718	091800	1072763	1882	1882	1882	1882	0
601	20240718	091700	1072763	1882	1882	1882	1882	0
602	20240718	091600	1072763	1882	1882	1882	1882	0
603	20240718	091500	1072763	1882	1882	1882	1882	0
604	20240718	091400	1072763	1882	1882	1882	1882	0
605	20240718	091300	1072763	1882	1882	1882	1882	0
606	20240718	091200	1072763	1882	1882	1882	1882	0
607	20240718	091100	1072763	1882	1882	1882	1882	0
608	20240718	091000	1072763	1882	1882	1882	1882	0
609	20240718	090900	1072763	1882	1882	1882	1882	0
610	20240718	090800	1072763	1882	1882	1882	1882	0
611	20240718	090700	1072763	1882	1882	1882	1882	1
612	20240718	090600	1070881	1868	1868	1868	1868	0
613	20240718	090500	1070881	1868	1868	1868	1868	0
614	20240718	090400	1070881	1868	1868	1868	1868	5
615	20240718	090300	1061541	1868	1868	1868	1868	0
616	20240718	090200	1061541	1868	1868	1868	1868	0
617	20240718	090100	1061541	1868	1868	1868	1868	0
618	20240718	090000	1061541	1868	1883	1883	1868	564