KissMeData/014910/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	185900	124057086	1373	1373	1373	1373	1313
3	20240718	185800	124057086	1373	1373	1373	1373	0
4	20240718	185700	124057086	1373	1373	1373	1373	0
5	20240718	185600	124057086	1373	1373	1373	1373	0
6	20240718	185500	124057086	1373	1373	1373	1373	0
7	20240718	185400	124057086	1373	1373	1373	1373	0
8	20240718	185300	124057086	1373	1373	1373	1373	0
9	20240718	185200	124057086	1373	1373	1373	1373	0
10	20240718	185100	124057086	1373	1373	1373	1373	0
11	20240718	185000	124057086	1373	1373	1373	1373	0
12	20240718	184900	124057086	1373	1373	1373	1373	0
13	20240718	184800	124057086	1373	1373	1373	1373	0
14	20240718	184700	124057086	1373	1373	1373	1373	0
15	20240718	184600	124057086	1373	1373	1373	1373	0
16	20240718	184500	124057086	1373	1373	1373	1373	0
17	20240718	184400	124057086	1373	1373	1373	1373	0
18	20240718	184300	124057086	1373	1373	1373	1373	0
19	20240718	184200	124057086	1373	1373	1373	1373	0
20	20240718	184100	124057086	1373	1373	1373	1373	0
21	20240718	184000	124057086	1373	1373	1373	1373	0
22	20240718	183900	124057086	1373	1373	1373	1373	0
23	20240718	183800	124057086	1373	1373	1373	1373	0
24	20240718	183700	124057086	1373	1373	1373	1373	0
25	20240718	183600	124057086	1373	1373	1373	1373	0
26	20240718	183500	124057086	1373	1373	1373	1373	0
27	20240718	183400	124057086	1373	1373	1373	1373	0
28	20240718	183300	124057086	1373	1373	1373	1373	0
29	20240718	183200	124057086	1373	1373	1373	1373	0
30	20240718	183100	124057086	1373	1373	1373	1373	0
31	20240718	183000	124057086	1373	1373	1373	1373	0
32	20240718	182900	124057086	1373	1373	1373	1373	1313
33	20240718	182800	124057086	1373	1373	1373	1373	0
34	20240718	182700	124057086	1373	1373	1373	1373	0
35	20240718	182600	124057086	1373	1373	1373	1373	0
36	20240718	182500	124057086	1373	1373	1373	1373	0
37	20240718	182400	124057086	1373	1373	1373	1373	0
38	20240718	182300	124057086	1373	1373	1373	1373	0
39	20240718	182200	124057086	1373	1373	1373	1373	0
40	20240718	182100	124057086	1373	1373	1373	1373	0
41	20240718	182000	124057086	1373	1373	1373	1373	0
42	20240718	181900	124057086	1373	1373	1373	1373	0
43	20240718	181800	124057086	1373	1373	1373	1373	0
44	20240718	181700	124057086	1373	1373	1373	1373	0
45	20240718	181600	124057086	1373	1373	1373	1373	0
46	20240718	181500	124057086	1373	1373	1373	1373	0
47	20240718	181400	124057086	1373	1373	1373	1373	0
48	20240718	181300	124057086	1373	1373	1373	1373	0
49	20240718	181200	124057086	1373	1373	1373	1373	0
50	20240718	181100	124057086	1373	1373	1373	1373	0
51	20240718	181000	124057086	1373	1373	1373	1373	0
52	20240718	180900	124057086	1373	1373	1373	1373	0
53	20240718	180800	124057086	1373	1373	1373	1373	0
54	20240718	180700	124057086	1373	1373	1373	1373	0
55	20240718	180600	124057086	1373	1373	1373	1373	0
56	20240718	180500	124057086	1373	1373	1373	1373	0
57	20240718	180400	124057086	1373	1373	1373	1373	0
58	20240718	180300	124057086	1373	1373	1373	1373	0
59	20240718	180200	124057086	1373	1373	1373	1373	0
60	20240718	180100	124057086	1373	1373	1373	1373	0
61	20240718	180000	124057086	1373	1373	1373	1373	0
62	20240718	175900	124057086	1373	1373	1373	1373	1313
63	20240718	175800	124057086	1373	1373	1373	1373	0
64	20240718	175700	124057086	1373	1373	1373	1373	0
65	20240718	175600	124057086	1373	1373	1373	1373	0
66	20240718	175500	124057086	1373	1373	1373	1373	0
67	20240718	175400	124057086	1373	1373	1373	1373	0
68	20240718	175300	124057086	1373	1373	1373	1373	0
69	20240718	175200	124057086	1373	1373	1373	1373	0
70	20240718	175100	124057086	1373	1373	1373	1373	0
71	20240718	175000	124057086	1373	1373	1373	1373	0
72	20240718	174900	124057086	1373	1373	1373	1373	0
73	20240718	174800	124057086	1373	1373	1373	1373	0
74	20240718	174700	124057086	1373	1373	1373	1373	0
75	20240718	174600	124057086	1373	1373	1373	1373	0
76	20240718	174500	124057086	1373	1373	1373	1373	0
77	20240718	174400	124057086	1373	1373	1373	1373	0
78	20240718	174300	124057086	1373	1373	1373	1373	0
79	20240718	174200	124057086	1373	1373	1373	1373	0
80	20240718	174100	124057086	1373	1373	1373	1373	0
81	20240718	174000	124057086	1373	1373	1373	1373	0
82	20240718	173900	124057086	1373	1373	1373	1373	0
83	20240718	173800	124057086	1373	1373	1373	1373	0
84	20240718	173700	124057086	1373	1373	1373	1373	0
85	20240718	173600	124057086	1373	1373	1373	1373	0
86	20240718	173500	124057086	1373	1373	1373	1373	0
87	20240718	173400	124057086	1373	1373	1373	1373	0
88	20240718	173300	124057086	1373	1373	1373	1373	0
89	20240718	173200	124057086	1373	1373	1373	1373	0
90	20240718	173100	124057086	1373	1373	1373	1373	0
91	20240718	173000	124057086	1373	1373	1373	1373	0
92	20240718	172900	124057086	1373	1373	1373	1373	1313
93	20240718	172800	124057086	1373	1373	1373	1373	0
94	20240718	172700	124057086	1373	1373	1373	1373	0
95	20240718	172600	124057086	1373	1373	1373	1373	0
96	20240718	172500	124057086	1373	1373	1373	1373	0
97	20240718	172400	124057086	1373	1373	1373	1373	0
98	20240718	172300	124057086	1373	1373	1373	1373	0
99	20240718	172200	124057086	1373	1373	1373	1373	0
100	20240718	172100	124057086	1373	1373	1373	1373	0
101	20240718	172000	124057086	1373	1373	1373	1373	0
102	20240718	171900	124057086	1373	1373	1373	1373	0
103	20240718	171800	124057086	1373	1373	1373	1373	0
104	20240718	171700	124057086	1373	1373	1373	1373	0
105	20240718	171600	124057086	1373	1373	1373	1373	0
106	20240718	171500	124057086	1373	1373	1373	1373	0
107	20240718	171400	124057086	1373	1373	1373	1373	0
108	20240718	171300	124057086	1373	1373	1373	1373	0
109	20240718	171200	124057086	1373	1373	1373	1373	0
110	20240718	171100	124057086	1373	1373	1373	1373	0
111	20240718	171000	124057086	1373	1373	1373	1373	0
112	20240718	170900	124057086	1373	1373	1373	1373	0
113	20240718	170800	124057086	1373	1373	1373	1373	0
114	20240718	170700	124057086	1373	1373	1373	1373	0
115	20240718	170600	124057086	1373	1373	1373	1373	0
116	20240718	170500	124057086	1373	1373	1373	1373	0
117	20240718	170400	124057086	1373	1373	1373	1373	0
118	20240718	170300	124057086	1373	1373	1373	1373	0
119	20240718	170200	124057086	1373	1373	1373	1373	0
120	20240718	170100	124057086	1373	1373	1373	1373	0
121	20240718	170000	124057086	1373	1373	1373	1373	0
122	20240718	165900	124057086	1373	1373	1373	1373	1313
123	20240718	165800	124057086	1373	1373	1373	1373	0
124	20240718	165700	124057086	1373	1373	1373	1373	0
125	20240718	165600	124057086	1373	1373	1373	1373	0
126	20240718	165500	124057086	1373	1373	1373	1373	0
127	20240718	165400	124057086	1373	1373	1373	1373	0
128	20240718	165300	124057086	1373	1373	1373	1373	0
129	20240718	165200	124057086	1373	1373	1373	1373	0
130	20240718	165100	124057086	1373	1373	1373	1373	0
131	20240718	165000	124057086	1373	1373	1373	1373	0
132	20240718	164900	124057086	1373	1373	1373	1373	0
133	20240718	164800	124057086	1373	1373	1373	1373	0
134	20240718	164700	124057086	1373	1373	1373	1373	0
135	20240718	164600	124057086	1373	1373	1373	1373	0
136	20240718	164500	124057086	1373	1373	1373	1373	0
137	20240718	164400	124057086	1373	1373	1373	1373	0
138	20240718	164300	124057086	1373	1373	1373	1373	0
139	20240718	164200	124057086	1373	1373	1373	1373	0
140	20240718	164100	124057086	1373	1373	1373	1373	0
141	20240718	164000	124057086	1373	1373	1373	1373	0
142	20240718	163900	124057086	1373	1373	1373	1373	0
143	20240718	163800	124057086	1373	1373	1373	1373	0
144	20240718	163700	124057086	1373	1373	1373	1373	0
145	20240718	163600	124057086	1373	1373	1373	1373	0
146	20240718	163500	124057086	1373	1373	1373	1373	0
147	20240718	163400	124057086	1373	1373	1373	1373	0
148	20240718	163300	124057086	1373	1373	1373	1373	0
149	20240718	163200	124057086	1373	1373	1373	1373	0
150	20240718	163100	124057086	1373	1373	1373	1373	0
151	20240718	163000	124057086	1373	1373	1373	1373	0
152	20240718	162900	124057086	1373	1373	1373	1373	1313
153	20240718	162800	124057086	1373	1373	1373	1373	0
154	20240718	162700	124057086	1373	1373	1373	1373	0
155	20240718	162600	124057086	1373	1373	1373	1373	0
156	20240718	162500	124057086	1373	1373	1373	1373	0
157	20240718	162400	124057086	1373	1373	1373	1373	0
158	20240718	162300	124057086	1373	1373	1373	1373	0
159	20240718	162200	124057086	1373	1373	1373	1373	0
160	20240718	162100	124057086	1373	1373	1373	1373	0
161	20240718	162000	124057086	1373	1373	1373	1373	0
162	20240718	161900	124057086	1373	1373	1373	1373	0
163	20240718	161800	124057086	1373	1373	1373	1373	0
164	20240718	161700	124057086	1373	1373	1373	1373	0
165	20240718	161600	124057086	1373	1373	1373	1373	0
166	20240718	161500	124057086	1373	1373	1373	1373	0
167	20240718	161400	124057086	1373	1373	1373	1373	0
168	20240718	161300	124057086	1373	1373	1373	1373	0
169	20240718	161200	124057086	1373	1373	1373	1373	0
170	20240718	161100	124057086	1373	1373	1373	1373	0
171	20240718	161000	124057086	1373	1373	1373	1373	0
172	20240718	160900	124057086	1373	1373	1373	1373	0
173	20240718	160800	124057086	1373	1373	1373	1373	0
174	20240718	160700	124057086	1373	1373	1373	1373	0
175	20240718	160600	124057086	1373	1373	1373	1373	0
176	20240718	160500	124057086	1373	1373	1373	1373	0
177	20240718	160400	124057086	1373	1373	1373	1373	0
178	20240718	160300	124057086	1373	1373	1373	1373	0
179	20240718	160200	124057086	1373	1373	1373	1373	0
180	20240718	160100	124057086	1373	1373	1373	1373	0
181	20240718	160000	124057086	1373	1373	1373	1373	0
182	20240718	155900	124057086	1373	1373	1373	1373	1313
183	20240718	155800	124057086	1373	1373	1373	1373	0
184	20240718	155700	124057086	1373	1373	1373	1373	0
185	20240718	155600	124057086	1373	1373	1373	1373	0
186	20240718	155500	124057086	1373	1373	1373	1373	0
187	20240718	155400	124057086	1373	1373	1373	1373	0
188	20240718	155300	124057086	1373	1373	1373	1373	0
189	20240718	155200	124057086	1373	1373	1373	1373	0
190	20240718	155100	124057086	1373	1373	1373	1373	0
191	20240718	155000	124057086	1373	1373	1373	1373	0
192	20240718	154900	124057086	1373	1373	1373	1373	0
193	20240718	154800	124057086	1373	1373	1373	1373	0
194	20240718	154700	124057086	1373	1373	1373	1373	0
195	20240718	154600	124057086	1373	1373	1373	1373	0
196	20240718	154500	124057086	1373	1373	1373	1373	0
197	20240718	154400	124057086	1373	1373	1373	1373	0
198	20240718	154300	124057086	1373	1373	1373	1373	0
199	20240718	154200	124057086	1373	1373	1373	1373	0
200	20240718	154100	124057086	1373	1373	1373	1373	0
201	20240718	154000	124057086	1373	1373	1373	1373	0
202	20240718	153900	124057086	1373	1373	1373	1373	0
203	20240718	153800	124057086	1373	1373	1373	1373	0
204	20240718	153700	124057086	1373	1373	1373	1373	0
205	20240718	153600	124057086	1373	1373	1373	1373	0
206	20240718	153500	124057086	1373	1373	1373	1373	0
207	20240718	153400	124057086	1373	1373	1373	1373	0
208	20240718	153300	124057086	1373	1373	1373	1373	0
209	20240718	153200	124057086	1373	1373	1373	1373	0
210	20240718	153100	124057086	1373	1373	1373	1373	0
211	20240718	153000	124057086	1373	1373	1373	1373	1313
212	20240718	152900	122254337	1370	1370	1370	1370	0
213	20240718	152800	122254337	1370	1370	1370	1370	0
214	20240718	152700	122254337	1370	1370	1370	1370	0
215	20240718	152600	122254337	1370	1370	1370	1370	0
216	20240718	152500	122254337	1370	1370	1370	1370	0
217	20240718	152400	122254337	1370	1370	1370	1370	0
218	20240718	152300	122254337	1370	1370	1370	1370	0
219	20240718	152200	122254337	1370	1370	1370	1370	0
220	20240718	152100	122254337	1370	1370	1370	1370	0
221	20240718	152000	122254337	1370	1370	1370	1370	0
222	20240718	151900	122254337	1370	1370	1370	1370	22
223	20240718	151800	122224197	1371	1372	1372	1371	36
224	20240718	151700	122174806	1373	1373	1373	1373	0
225	20240718	151600	122174806	1373	1373	1373	1373	3
226	20240718	151500	122170687	1373	1373	1373	1373	0
227	20240718	151400	122170687	1373	1373	1373	1373	0
228	20240718	151300	122170687	1373	1373	1373	1373	60
229	20240718	151200	122088307	1373	1373	1373	1373	0
230	20240718	151100	122088307	1373	1373	1373	1373	0
231	20240718	151000	122088307	1373	1373	1373	1373	435
232	20240718	150900	121491052	1372	1372	1372	1372	99
233	20240718	150800	121355224	1373	1373	1373	1373	10
234	20240718	150700	121341494	1373	1373	1373	1373	0
235	20240718	150600	121341494	1373	1373	1373	1373	0
236	20240718	150500	121341494	1373	1373	1373	1373	0
237	20240718	150400	121341494	1373	1373	1373	1373	25
238	20240718	150300	121307169	1377	1377	1377	1377	0
239	20240718	150200	121307169	1377	1377	1377	1377	0
240	20240718	150100	121307169	1377	1377	1377	1377	0
241	20240718	150000	121307169	1377	1377	1377	1377	0
242	20240718	145900	121307169	1377	1377	1377	1377	0
243	20240718	145800	121307169	1377	1377	1377	1377	60
244	20240718	145700	121224549	1378	1378	1378	1378	0
245	20240718	145600	121224549	1378	1378	1378	1378	0
246	20240718	145500	121224549	1378	1378	1378	1378	0
247	20240718	145400	121224549	1378	1378	1378	1378	0
248	20240718	145300	121224549	1378	1378	1378	1378	0
249	20240718	145200	121224549	1378	1378	1378	1378	200
250	20240718	145100	120948949	1378	1378	1378	1378	0
251	20240718	145000	120948949	1378	1378	1378	1378	0
252	20240718	144900	120948949	1378	1378	1378	1378	0
253	20240718	144800	120948949	1378	1378	1378	1378	0
254	20240718	144700	120948949	1378	1378	1378	1378	0
255	20240718	144600	120948949	1378	1378	1378	1378	0
256	20240718	144500	120948949	1378	1378	1378	1378	0
257	20240718	144400	120948949	1378	1378	1378	1378	0
258	20240718	144300	120948949	1378	1378	1378	1378	0
259	20240718	144200	120948949	1378	1378	1378	1378	0
260	20240718	144100	120948949	1378	1377	1378	1377	1000
261	20240718	144000	119571569	1377	1377	1377	1377	0
262	20240718	143900	119571569	1377	1377	1377	1377	0
263	20240718	143800	119571569	1377	1377	1377	1377	0
264	20240718	143700	119571569	1377	1377	1377	1377	0
265	20240718	143600	119571569	1377	1377	1377	1377	0
266	20240718	143500	119571569	1377	1377	1377	1377	0
267	20240718	143400	119571569	1377	1377	1377	1377	0
268	20240718	143300	119571569	1377	1377	1377	1377	72
269	20240718	143200	119472425	1377	1377	1377	1377	44
270	20240718	143100	119411837	1378	1378	1378	1378	0
271	20240718	143000	119411837	1378	1374	1378	1374	1159
272	20240718	142900	117816043	1369	1369	1369	1369	0
273	20240718	142800	117816043	1369	1374	1374	1369	1060
274	20240718	142700	116364603	1375	1375	1375	1375	0
275	20240718	142600	116364603	1375	1375	1375	1375	0
276	20240718	142500	116364603	1375	1375	1375	1375	0
277	20240718	142400	116364603	1375	1375	1375	1375	0
278	20240718	142300	116364603	1375	1369	1375	1369	72
279	20240718	142200	116266023	1369	1369	1369	1369	0
280	20240718	142100	116266023	1369	1369	1369	1369	0
281	20240718	142000	116266023	1369	1369	1369	1369	0
282	20240718	141900	116266023	1369	1369	1369	1369	0
283	20240718	141800	116266023	1369	1369	1369	1369	0
284	20240718	141700	116266023	1369	1371	1371	1369	1300
285	20240718	141600	114486089	1380	1380	1380	1380	0
286	20240718	141500	114486089	1380	1380	1380	1380	0
287	20240718	141400	114486089	1380	1380	1380	1380	0
288	20240718	141300	114486089	1380	1380	1380	1380	0
289	20240718	141200	114486089	1380	1380	1380	1380	0
290	20240718	141100	114486089	1380	1380	1380	1380	0
291	20240718	141000	114486089	1380	1380	1380	1380	0
292	20240718	140900	114486089	1380	1380	1380	1380	0
293	20240718	140800	114486089	1380	1380	1380	1380	0
294	20240718	140700	114486089	1380	1380	1380	1380	0
295	20240718	140600	114486089	1380	1380	1380	1380	0
296	20240718	140500	114486089	1380	1380	1380	1380	0
297	20240718	140400	114486089	1380	1371	1380	1371	16
298	20240718	140300	114464018	1371	1371	1371	1371	0
299	20240718	140200	114464018	1371	1371	1371	1371	999
300	20240718	140100	113094389	1371	1371	1371	1371	0
301	20240718	140000	113094389	1371	1372	1372	1371	1000
302	20240718	135900	111723384	1380	1380	1380	1380	0
303	20240718	135800	111723384	1380	1380	1380	1380	0
304	20240718	135700	111723384	1380	1380	1380	1380	0
305	20240718	135600	111723384	1380	1380	1380	1380	0
306	20240718	135500	111723384	1380	1380	1380	1380	0
307	20240718	135400	111723384	1380	1380	1380	1380	0
308	20240718	135300	111723384	1380	1380	1380	1380	0
309	20240718	135200	111723384	1380	1380	1380	1380	0
310	20240718	135100	111723384	1380	1380	1380	1380	2
311	20240718	135000	111720624	1372	1372	1372	1372	165
312	20240718	134900	111494244	1372	1372	1372	1372	0
313	20240718	134800	111494244	1372	1372	1372	1372	0
314	20240718	134700	111494244	1372	1372	1372	1372	0
315	20240718	134600	111494244	1372	1372	1372	1372	0
316	20240718	134500	111494244	1372	1372	1372	1372	0
317	20240718	134400	111494244	1372	1372	1372	1372	0
318	20240718	134300	111494244	1372	1372	1372	1372	0
319	20240718	134200	111494244	1372	1372	1372	1372	0
320	20240718	134100	111494244	1372	1372	1372	1372	0
321	20240718	134000	111494244	1372	1372	1372	1372	0
322	20240718	133900	111494244	1372	1372	1372	1372	0
323	20240718	133800	111494244	1372	1372	1372	1372	0
324	20240718	133700	111494244	1372	1372	1372	1372	0
325	20240718	133600	111494244	1372	1372	1372	1372	0
326	20240718	133500	111494244	1372	1372	1372	1372	0
327	20240718	133400	111494244	1372	1372	1372	1372	0
328	20240718	133300	111494244	1372	1372	1372	1372	0
329	20240718	133200	111494244	1372	1373	1373	1372	290
330	20240718	133100	111096134	1374	1374	1374	1374	0
331	20240718	133000	111096134	1374	1374	1374	1374	485
332	20240718	132900	110429744	1375	1375	1375	1375	124
333	20240718	132800	110259244	1375	1375	1375	1375	367
334	20240718	132700	109754619	1375	1375	1375	1375	0
335	20240718	132600	109754619	1375	1375	1375	1375	800
336	20240718	132500	108654619	1381	1381	1381	1381	0
337	20240718	132400	108654619	1381	1381	1381	1381	1005
338	20240718	132300	107266714	1385	1385	1385	1385	0
339	20240718	132200	107266714	1385	1385	1385	1385	0
340	20240718	132100	107266714	1385	1385	1385	1385	0
341	20240718	132000	107266714	1385	1385	1385	1385	0
342	20240718	131900	107266714	1385	1385	1385	1385	0
343	20240718	131800	107266714	1385	1385	1385	1385	0
344	20240718	131700	107266714	1385	1385	1385	1385	0
345	20240718	131600	107266714	1385	1385	1385	1385	0
346	20240718	131500	107266714	1385	1385	1385	1385	0
347	20240718	131400	107266714	1385	1385	1385	1385	0
348	20240718	131300	107266714	1385	1385	1385	1385	0
349	20240718	131200	107266714	1385	1385	1385	1385	2
350	20240718	131100	107263944	1381	1381	1381	1381	0
351	20240718	131000	107263944	1381	1381	1381	1381	1176
352	20240718	130900	105639888	1381	1381	1381	1381	0
353	20240718	130800	105639888	1381	1381	1381	1381	0
354	20240718	130700	105639888	1381	1381	1381	1381	0
355	20240718	130600	105639888	1381	1381	1381	1381	203
356	20240718	130500	105359545	1384	1384	1384	1384	0
357	20240718	130400	105359545	1384	1384	1384	1384	0
358	20240718	130300	105359545	1384	1384	1384	1384	0
359	20240718	130200	105359545	1384	1384	1384	1384	0
360	20240718	130100	105359545	1384	1384	1384	1384	0
361	20240718	130000	105359545	1384	1384	1384	1384	0
362	20240718	125900	105359545	1384	1384	1384	1384	0
363	20240718	125800	105359545	1384	1384	1384	1384	1
364	20240718	125700	105358161	1384	1384	1384	1384	0
365	20240718	125600	105358161	1384	1384	1384	1384	0
366	20240718	125500	105358161	1384	1384	1384	1384	0
367	20240718	125400	105358161	1384	1384	1384	1384	0
368	20240718	125300	105358161	1384	1384	1384	1384	300
369	20240718	125200	104942961	1386	1386	1386	1386	0
370	20240718	125100	104942961	1386	1386	1386	1386	0
371	20240718	125000	104942961	1386	1386	1386	1386	0
372	20240718	124900	104942961	1386	1386	1386	1386	0
373	20240718	124800	104942961	1386	1386	1386	1386	0
374	20240718	124700	104942961	1386	1386	1386	1386	0
375	20240718	124600	104942961	1386	1386	1386	1386	0
376	20240718	124500	104942961	1386	1386	1386	1386	0
377	20240718	124400	104942961	1386	1386	1386	1386	0
378	20240718	124300	104942961	1386	1386	1386	1386	0
379	20240718	124200	104942961	1386	1386	1386	1386	0
380	20240718	124100	104942961	1386	1386	1386	1386	0
381	20240718	124000	104942961	1386	1386	1386	1386	0
382	20240718	123900	104942961	1386	1386	1386	1386	0
383	20240718	123800	104942961	1386	1386	1386	1386	0
384	20240718	123700	104942961	1386	1386	1386	1386	0
385	20240718	123600	104942961	1386	1386	1386	1386	0
386	20240718	123500	104942961	1386	1386	1386	1386	0
387	20240718	123400	104942961	1386	1386	1386	1386	0
388	20240718	123300	104942961	1386	1386	1386	1386	0
389	20240718	123200	104942961	1386	1386	1386	1386	0
390	20240718	123100	104942961	1386	1386	1386	1386	0
391	20240718	123000	104942961	1386	1386	1386	1386	0
392	20240718	122900	104942961	1386	1386	1386	1386	0
393	20240718	122800	104942961	1386	1386	1386	1386	0
394	20240718	122700	104942961	1386	1386	1386	1386	0
395	20240718	122600	104942961	1386	1386	1386	1386	1
396	20240718	122500	104941575	1375	1375	1375	1375	2115
397	20240718	122400	102033450	1375	1375	1375	1375	0
398	20240718	122300	102033450	1375	1375	1375	1375	20
399	20240718	122200	102005950	1385	1385	1385	1385	2
400	20240718	122100	102003180	1386	1386	1386	1386	0
401	20240718	122000	102003180	1386	1386	1386	1386	0
402	20240718	121900	102003180	1386	1386	1386	1386	0
403	20240718	121800	102003180	1386	1386	1386	1386	0
404	20240718	121700	102003180	1386	1386	1386	1386	0
405	20240718	121600	102003180	1386	1386	1386	1386	2
406	20240718	121500	102000408	1385	1385	1385	1385	7239
407	20240718	121400	91974393	1385	1385	1385	1385	2
408	20240718	121300	91971623	1387	1387	1387	1387	0
409	20240718	121200	91971623	1387	1387	1387	1387	0
410	20240718	121100	91971623	1387	1387	1387	1387	0
411	20240718	121000	91971623	1387	1387	1387	1387	0
412	20240718	120900	91971623	1387	1387	1387	1387	0
413	20240718	120800	91971623	1387	1387	1387	1387	0
414	20240718	120700	91971623	1387	1387	1387	1387	0
415	20240718	120600	91971623	1387	1387	1387	1387	0
416	20240718	120500	91971623	1387	1387	1387	1387	0
417	20240718	120400	91971623	1387	1387	1387	1387	0
418	20240718	120300	91971623	1387	1387	1387	1387	0
419	20240718	120200	91971623	1387	1387	1387	1387	0
420	20240718	120100	91971623	1387	1387	1387	1387	0
421	20240718	120000	91971623	1387	1387	1387	1387	0
422	20240718	115900	91971623	1387	1387	1387	1387	11
423	20240718	115800	91956366	1388	1388	1388	1388	0
424	20240718	115700	91956366	1388	1388	1388	1388	0
425	20240718	115600	91956366	1388	1388	1388	1388	0
426	20240718	115500	91956366	1388	1388	1388	1388	0
427	20240718	115400	91956366	1388	1388	1388	1388	0
428	20240718	115300	91956366	1388	1388	1388	1388	0
429	20240718	115200	91956366	1388	1388	1388	1388	0
430	20240718	115100	91956366	1388	1388	1388	1388	0
431	20240718	115000	91956366	1388	1388	1388	1388	0
432	20240718	114900	91956366	1388	1388	1388	1388	0
433	20240718	114800	91956366	1388	1388	1388	1388	0
434	20240718	114700	91956366	1388	1388	1388	1388	0
435	20240718	114600	91956366	1388	1375	1388	1375	25
436	20240718	114500	91921965	1390	1390	1390	1390	0
437	20240718	114400	91921965	1390	1390	1390	1390	0
438	20240718	114300	91921965	1390	1390	1390	1390	0
439	20240718	114200	91921965	1390	1389	1390	1389	2
440	20240718	114100	91919186	1387	1387	1387	1387	0
441	20240718	114000	91919186	1387	1387	1387	1387	0
442	20240718	113900	91919186	1387	1387	1387	1387	0
443	20240718	113800	91919186	1387	1387	1387	1387	0
444	20240718	113700	91919186	1387	1387	1387	1387	0
445	20240718	113600	91919186	1387	1387	1387	1387	1
446	20240718	113500	91917799	1388	1376	1388	1376	3
447	20240718	113400	91913659	1389	1389	1389	1389	0
448	20240718	113300	91913659	1389	1389	1389	1389	0
449	20240718	113200	91913659	1389	1389	1389	1389	0
450	20240718	113100	91913659	1389	1389	1389	1389	0
451	20240718	113000	91913659	1389	1389	1389	1389	0
452	20240718	112900	91913659	1389	1389	1389	1389	0
453	20240718	112800	91913659	1389	1389	1389	1389	0
454	20240718	112700	91913659	1389	1389	1389	1389	0
455	20240718	112600	91913659	1389	1389	1389	1389	0
456	20240718	112500	91913659	1389	1389	1389	1389	0
457	20240718	112400	91913659	1389	1389	1389	1389	2
458	20240718	112300	91910881	1379	1379	1379	1379	0
459	20240718	112200	91910881	1379	1379	1379	1379	0
460	20240718	112100	91910881	1379	1379	1379	1379	1
461	20240718	112000	91909502	1390	1390	1390	1390	0
462	20240718	111900	91909502	1390	1390	1390	1390	0
463	20240718	111800	91909502	1390	1390	1390	1390	0
464	20240718	111700	91909502	1390	1390	1390	1390	0
465	20240718	111600	91909502	1390	1390	1390	1390	0
466	20240718	111500	91909502	1390	1390	1390	1390	0
467	20240718	111400	91909502	1390	1390	1390	1390	0
468	20240718	111300	91909502	1390	1390	1390	1390	0
469	20240718	111200	91909502	1390	1390	1390	1390	0
470	20240718	111100	91909502	1390	1389	1390	1389	2
471	20240718	111000	91906723	1390	1387	1390	1387	100
472	20240718	110900	91767870	1374	1374	1374	1374	0
473	20240718	110800	91767870	1374	1374	1374	1374	14
474	20240718	110700	91748634	1387	1387	1387	1387	0
475	20240718	110600	91748634	1387	1387	1387	1387	0
476	20240718	110500	91748634	1387	1387	1387	1387	0
477	20240718	110400	91748634	1387	1387	1387	1387	0
478	20240718	110300	91748634	1387	1387	1387	1387	0
479	20240718	110200	91748634	1387	1387	1387	1387	0
480	20240718	110100	91748634	1387	1387	1387	1387	0
481	20240718	110000	91748634	1387	1387	1387	1387	0
482	20240718	105900	91748634	1387	1387	1387	1387	2
483	20240718	105800	91745860	1374	1374	1374	1374	43
484	20240718	105700	91686778	1374	1374	1374	1374	0
485	20240718	105600	91686778	1374	1374	1374	1374	0
486	20240718	105500	91686778	1374	1374	1374	1374	0
487	20240718	105400	91686778	1374	1375	1403	1374	6073
488	20240718	105300	83262779	1375	1375	1375	1375	0
489	20240718	105200	83262779	1375	1375	1375	1375	0
490	20240718	105100	83262779	1375	1375	1375	1375	0
491	20240718	105000	83262779	1375	1375	1375	1375	0
492	20240718	104900	83262779	1375	1375	1375	1375	0
493	20240718	104800	83262779	1375	1375	1375	1375	1
494	20240718	104700	83261404	1369	1369	1369	1369	0
495	20240718	104600	83261404	1369	1369	1369	1369	0
496	20240718	104500	83261404	1369	1369	1369	1369	6
497	20240718	104400	83253190	1369	1369	1369	1369	0
498	20240718	104300	83253190	1369	1369	1369	1369	0
499	20240718	104200	83253190	1369	1369	1369	1369	0
500	20240718	104100	83253190	1369	1369	1369	1369	0
501	20240718	104000	83253190	1369	1369	1369	1369	1
502	20240718	103900	83251821	1361	1361	1361	1361	0
503	20240718	103800	83251821	1361	1361	1361	1361	0
504	20240718	103700	83251821	1361	1361	1361	1361	0
505	20240718	103600	83251821	1361	1361	1361	1361	0
506	20240718	103500	83251821	1361	1366	1366	1361	90
507	20240718	103400	83129088	1378	1378	1378	1378	0
508	20240718	103300	83129088	1378	1378	1378	1378	0
509	20240718	103200	83129088	1378	1376	1378	1376	145
510	20240718	103100	82929290	1378	1378	1378	1378	0
511	20240718	103000	82929290	1378	1378	1378	1378	0
512	20240718	102900	82929290	1378	1378	1378	1378	0
513	20240718	102800	82929290	1378	1378	1378	1378	0
514	20240718	102700	82929290	1378	1370	1378	1359	173
515	20240718	102600	82692774	1378	1378	1378	1378	0
516	20240718	102500	82692774	1378	1378	1378	1378	0
517	20240718	102400	82692774	1378	1376	1378	1376	72
518	20240718	102300	82593606	1370	1368	1370	1368	5
519	20240718	102200	82586764	1366	1366	1366	1366	891
520	20240718	102100	81369658	1365	1365	1365	1365	0
521	20240718	102000	81369658	1365	1365	1365	1365	2669
522	20240718	101900	77726473	1363	1363	1363	1363	0
523	20240718	101800	77726473	1363	1358	1363	1358	4668
524	20240718	101700	71383804	1358	1358	1358	1358	0
525	20240718	101600	71383804	1358	1358	1358	1358	0
526	20240718	101500	71383804	1358	1358	1358	1358	0
527	20240718	101400	71383804	1358	1358	1358	1358	0
528	20240718	101300	71383804	1358	1358	1358	1358	0
529	20240718	101200	71383804	1358	1358	1358	1358	0
530	20240718	101100	71383804	1358	1358	1358	1358	0
531	20240718	101000	71383804	1358	1358	1358	1358	0
532	20240718	100900	71383804	1358	1357	1358	1355	2619
533	20240718	100800	67832479	1357	1357	1357	1357	655
534	20240718	100700	66943644	1357	1357	1357	1357	255
535	20240718	100600	66597609	1358	1357	1358	1357	15
536	20240718	100500	66577243	1358	1358	1358	1358	512
537	20240718	100400	65881947	1359	1359	1359	1359	500
538	20240718	100300	65202447	1359	1360	1360	1359	2564
539	20240718	100200	61717719	1360	1364	1364	1360	4436
540	20240718	100100	55675408	1364	1364	1364	1364	0
541	20240718	100000	55675408	1364	1364	1364	1364	0
542	20240718	095900	55675408	1364	1364	1364	1364	0
543	20240718	095800	55675408	1364	1364	1364	1364	4000
544	20240718	095700	50219408	1364	1364	1364	1364	2
545	20240718	095600	50216680	1365	1365	1365	1365	10
546	20240718	095500	50203030	1365	1365	1365	1365	0
547	20240718	095400	50203030	1365	1364	1365	1364	421
548	20240718	095300	49628465	1365	1365	1365	1365	18
549	20240718	095200	49603895	1365	1367	1367	1365	180
550	20240718	095100	49358175	1367	1365	1367	1365	273
551	20240718	095000	48985528	1367	1367	1367	1367	1
552	20240718	094900	48984161	1367	1367	1367	1367	23
553	20240718	094800	48952720	1367	1367	1367	1367	1
554	20240718	094700	48951353	1367	1367	1367	1367	0
555	20240718	094600	48951353	1367	1367	1367	1367	1000
556	20240718	094500	47584353	1375	1375	1375	1375	0
557	20240718	094400	47584353	1375	1374	1375	1374	2
558	20240718	094300	47581604	1376	1377	1377	1376	17
559	20240718	094200	47558196	1376	1376	1376	1375	10035
560	20240718	094100	33760069	1377	1377	1377	1377	2
561	20240718	094000	33757315	1375	1375	1375	1375	494
562	20240718	093900	33078065	1378	1378	1378	1378	0
563	20240718	093800	33078065	1378	1378	1378	1378	10
564	20240718	093700	33064285	1378	1378	1378	1378	11
565	20240718	093600	33049127	1375	1378	1378	1375	11
566	20240718	093500	33033999	1375	1375	1375	1375	1000
567	20240718	093400	31658999	1375	1375	1375	1375	464
568	20240718	093300	31020999	1375	1375	1375	1375	35
569	20240718	093200	30972874	1375	1375	1375	1375	0
570	20240718	093100	30972874	1375	1375	1375	1375	0
571	20240718	093000	30972874	1375	1375	1375	1375	0
572	20240718	092900	30972874	1375	1374	1375	1374	57
573	20240718	092800	30894555	1374	1375	1378	1374	60
574	20240718	092700	30812079	1370	1369	1370	1369	2
575	20240718	092600	30809340	1365	1365	1365	1365	1734
576	20240718	092500	28442430	1365	1365	1365	1365	20
577	20240718	092400	28415130	1365	1360	1365	1360	3735
578	20240718	092300	23319173	1360	1361	1361	1360	1868
579	20240718	092200	20777688	1360	1360	1360	1360	24
580	20240718	092100	20745048	1361	1360	1361	1360	2060
581	20240718	092000	17943438	1361	1365	1365	1361	503
582	20240718	091900	17258775	1365	1365	1365	1365	52
583	20240718	091800	17187795	1365	1365	1365	1365	2
584	20240718	091700	17185065	1361	1361	1361	1361	800
585	20240718	091600	16096265	1365	1365	1365	1365	420
586	20240718	091500	15522965	1365	1365	1365	1361	300
587	20240718	091400	15114465	1365	1365	1365	1365	11
588	20240718	091300	15099450	1365	1365	1365	1361	19
589	20240718	091200	15073519	1365	1365	1365	1365	0
590	20240718	091100	15073519	1365	1365	1365	1365	532
591	20240718	091000	14347339	1365	1367	1367	1363	7668
592	20240718	090900	3885664	1367	1367	1367	1367	240
593	20240718	090800	3557584	1371	1369	1371	1369	1045
594	20240718	090700	2124949	1368	1372	1372	1368	1095
595	20240718	090600	626208	1375	1375	1375	1375	0
596	20240718	090500	626208	1375	1375	1375	1375	31
597	20240718	090400	583583	1376	1376	1376	1376	3
598	20240718	090300	579455	1376	1376	1376	1376	27
599	20240718	090200	542303	1376	1375	1376	1375	50
600	20240718	090100	473523	1379	1379	1379	1379	45
601	20240718	090000	411468	1367	1367	1368	1367	301