KissMeData/010580/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	185300	41989489	1357	1357	1357	1357	8247
3	20240718	185200	41989489	1357	1357	1357	1357	0
4	20240718	185100	41989489	1357	1357	1357	1357	0
5	20240718	185000	41989489	1357	1357	1357	1357	0
6	20240718	184900	41989489	1357	1357	1357	1357	0
7	20240718	184800	41989489	1357	1357	1357	1357	0
8	20240718	184700	41989489	1357	1357	1357	1357	0
9	20240718	184600	41989489	1357	1357	1357	1357	0
10	20240718	184500	41989489	1357	1357	1357	1357	0
11	20240718	184400	41989489	1357	1357	1357	1357	0
12	20240718	184300	41989489	1357	1357	1357	1357	0
13	20240718	184200	41989489	1357	1357	1357	1357	0
14	20240718	184100	41989489	1357	1357	1357	1357	0
15	20240718	184000	41989489	1357	1357	1357	1357	0
16	20240718	183900	41989489	1357	1357	1357	1357	0
17	20240718	183800	41989489	1357	1357	1357	1357	0
18	20240718	183700	41989489	1357	1357	1357	1357	0
19	20240718	183600	41989489	1357	1357	1357	1357	0
20	20240718	183500	41989489	1357	1357	1357	1357	0
21	20240718	183400	41989489	1357	1357	1357	1357	0
22	20240718	183300	41989489	1357	1357	1357	1357	0
23	20240718	183200	41989489	1357	1357	1357	1357	0
24	20240718	183100	41989489	1357	1357	1357	1357	0
25	20240718	183000	41989489	1357	1357	1357	1357	0
26	20240718	182900	41989489	1357	1357	1357	1357	0
27	20240718	182800	41989489	1357	1357	1357	1357	0
28	20240718	182700	41989489	1357	1357	1357	1357	0
29	20240718	182600	41989489	1357	1357	1357	1357	0
30	20240718	182500	41989489	1357	1357	1357	1357	0
31	20240718	182400	41989489	1357	1357	1357	1357	0
32	20240718	182300	41989489	1357	1357	1357	1357	8247
33	20240718	182200	41989489	1357	1357	1357	1357	0
34	20240718	182100	41989489	1357	1357	1357	1357	0
35	20240718	182000	41989489	1357	1357	1357	1357	0
36	20240718	181900	41989489	1357	1357	1357	1357	0
37	20240718	181800	41989489	1357	1357	1357	1357	0
38	20240718	181700	41989489	1357	1357	1357	1357	0
39	20240718	181600	41989489	1357	1357	1357	1357	0
40	20240718	181500	41989489	1357	1357	1357	1357	0
41	20240718	181400	41989489	1357	1357	1357	1357	0
42	20240718	181300	41989489	1357	1357	1357	1357	0
43	20240718	181200	41989489	1357	1357	1357	1357	0
44	20240718	181100	41989489	1357	1357	1357	1357	0
45	20240718	181000	41989489	1357	1357	1357	1357	0
46	20240718	180900	41989489	1357	1357	1357	1357	0
47	20240718	180800	41989489	1357	1357	1357	1357	0
48	20240718	180700	41989489	1357	1357	1357	1357	0
49	20240718	180600	41989489	1357	1357	1357	1357	0
50	20240718	180500	41989489	1357	1357	1357	1357	0
51	20240718	180400	41989489	1357	1357	1357	1357	0
52	20240718	180300	41989489	1357	1357	1357	1357	0
53	20240718	180200	41989489	1357	1357	1357	1357	0
54	20240718	180100	41989489	1357	1357	1357	1357	0
55	20240718	180000	41989489	1357	1357	1357	1357	0
56	20240718	175900	41989489	1357	1357	1357	1357	0
57	20240718	175800	41989489	1357	1357	1357	1357	0
58	20240718	175700	41989489	1357	1357	1357	1357	0
59	20240718	175600	41989489	1357	1357	1357	1357	0
60	20240718	175500	41989489	1357	1357	1357	1357	0
61	20240718	175400	41989489	1357	1357	1357	1357	0
62	20240718	175300	41989489	1357	1357	1357	1357	8247
63	20240718	175200	41989489	1357	1357	1357	1357	0
64	20240718	175100	41989489	1357	1357	1357	1357	0
65	20240718	175000	41989489	1357	1357	1357	1357	0
66	20240718	174900	41989489	1357	1357	1357	1357	0
67	20240718	174800	41989489	1357	1357	1357	1357	0
68	20240718	174700	41989489	1357	1357	1357	1357	0
69	20240718	174600	41989489	1357	1357	1357	1357	0
70	20240718	174500	41989489	1357	1357	1357	1357	0
71	20240718	174400	41989489	1357	1357	1357	1357	0
72	20240718	174300	41989489	1357	1357	1357	1357	0
73	20240718	174200	41989489	1357	1357	1357	1357	0
74	20240718	174100	41989489	1357	1357	1357	1357	0
75	20240718	174000	41989489	1357	1357	1357	1357	0
76	20240718	173900	41989489	1357	1357	1357	1357	0
77	20240718	173800	41989489	1357	1357	1357	1357	0
78	20240718	173700	41989489	1357	1357	1357	1357	0
79	20240718	173600	41989489	1357	1357	1357	1357	0
80	20240718	173500	41989489	1357	1357	1357	1357	0
81	20240718	173400	41989489	1357	1357	1357	1357	0
82	20240718	173300	41989489	1357	1357	1357	1357	0
83	20240718	173200	41989489	1357	1357	1357	1357	0
84	20240718	173100	41989489	1357	1357	1357	1357	0
85	20240718	173000	41989489	1357	1357	1357	1357	0
86	20240718	172900	41989489	1357	1357	1357	1357	0
87	20240718	172800	41989489	1357	1357	1357	1357	0
88	20240718	172700	41989489	1357	1357	1357	1357	0
89	20240718	172600	41989489	1357	1357	1357	1357	0
90	20240718	172500	41989489	1357	1357	1357	1357	0
91	20240718	172400	41989489	1357	1357	1357	1357	0
92	20240718	172300	41989489	1357	1357	1357	1357	8247
93	20240718	172200	41989489	1357	1357	1357	1357	0
94	20240718	172100	41989489	1357	1357	1357	1357	0
95	20240718	172000	41989489	1357	1357	1357	1357	0
96	20240718	171900	41989489	1357	1357	1357	1357	0
97	20240718	171800	41989489	1357	1357	1357	1357	0
98	20240718	171700	41989489	1357	1357	1357	1357	0
99	20240718	171600	41989489	1357	1357	1357	1357	0
100	20240718	171500	41989489	1357	1357	1357	1357	0
101	20240718	171400	41989489	1357	1357	1357	1357	0
102	20240718	171300	41989489	1357	1357	1357	1357	0
103	20240718	171200	41989489	1357	1357	1357	1357	0
104	20240718	171100	41989489	1357	1357	1357	1357	0
105	20240718	171000	41989489	1357	1357	1357	1357	0
106	20240718	170900	41989489	1357	1357	1357	1357	0
107	20240718	170800	41989489	1357	1357	1357	1357	0
108	20240718	170700	41989489	1357	1357	1357	1357	0
109	20240718	170600	41989489	1357	1357	1357	1357	0
110	20240718	170500	41989489	1357	1357	1357	1357	0
111	20240718	170400	41989489	1357	1357	1357	1357	0
112	20240718	170300	41989489	1357	1357	1357	1357	0
113	20240718	170200	41989489	1357	1357	1357	1357	0
114	20240718	170100	41989489	1357	1357	1357	1357	0
115	20240718	170000	41989489	1357	1357	1357	1357	0
116	20240718	165900	41989489	1357	1357	1357	1357	0
117	20240718	165800	41989489	1357	1357	1357	1357	0
118	20240718	165700	41989489	1357	1357	1357	1357	0
119	20240718	165600	41989489	1357	1357	1357	1357	0
120	20240718	165500	41989489	1357	1357	1357	1357	0
121	20240718	165400	41989489	1357	1357	1357	1357	0
122	20240718	165300	41989489	1357	1357	1357	1357	8247
123	20240718	165200	41989489	1357	1357	1357	1357	0
124	20240718	165100	41989489	1357	1357	1357	1357	0
125	20240718	165000	41989489	1357	1357	1357	1357	0
126	20240718	164900	41989489	1357	1357	1357	1357	0
127	20240718	164800	41989489	1357	1357	1357	1357	0
128	20240718	164700	41989489	1357	1357	1357	1357	0
129	20240718	164600	41989489	1357	1357	1357	1357	0
130	20240718	164500	41989489	1357	1357	1357	1357	0
131	20240718	164400	41989489	1357	1357	1357	1357	0
132	20240718	164300	41989489	1357	1357	1357	1357	0
133	20240718	164200	41989489	1357	1357	1357	1357	0
134	20240718	164100	41989489	1357	1357	1357	1357	0
135	20240718	164000	41989489	1357	1357	1357	1357	0
136	20240718	163900	41989489	1357	1357	1357	1357	0
137	20240718	163800	41989489	1357	1357	1357	1357	0
138	20240718	163700	41989489	1357	1357	1357	1357	0
139	20240718	163600	41989489	1357	1357	1357	1357	0
140	20240718	163500	41989489	1357	1357	1357	1357	0
141	20240718	163400	41989489	1357	1357	1357	1357	0
142	20240718	163300	41989489	1357	1357	1357	1357	0
143	20240718	163200	41989489	1357	1357	1357	1357	0
144	20240718	163100	41989489	1357	1357	1357	1357	0
145	20240718	163000	41989489	1357	1357	1357	1357	0
146	20240718	162900	41989489	1357	1357	1357	1357	0
147	20240718	162800	41989489	1357	1357	1357	1357	0
148	20240718	162700	41989489	1357	1357	1357	1357	0
149	20240718	162600	41989489	1357	1357	1357	1357	0
150	20240718	162500	41989489	1357	1357	1357	1357	0
151	20240718	162400	41989489	1357	1357	1357	1357	0
152	20240718	162300	41989489	1357	1357	1357	1357	8247
153	20240718	162200	41989489	1357	1357	1357	1357	0
154	20240718	162100	41989489	1357	1357	1357	1357	0
155	20240718	162000	41989489	1357	1357	1357	1357	0
156	20240718	161900	41989489	1357	1357	1357	1357	0
157	20240718	161800	41989489	1357	1357	1357	1357	0
158	20240718	161700	41989489	1357	1357	1357	1357	0
159	20240718	161600	41989489	1357	1357	1357	1357	0
160	20240718	161500	41989489	1357	1357	1357	1357	0
161	20240718	161400	41989489	1357	1357	1357	1357	0
162	20240718	161300	41989489	1357	1357	1357	1357	0
163	20240718	161200	41989489	1357	1357	1357	1357	0
164	20240718	161100	41989489	1357	1357	1357	1357	0
165	20240718	161000	41989489	1357	1357	1357	1357	0
166	20240718	160900	41989489	1357	1357	1357	1357	0
167	20240718	160800	41989489	1357	1357	1357	1357	0
168	20240718	160700	41989489	1357	1357	1357	1357	0
169	20240718	160600	41989489	1357	1357	1357	1357	0
170	20240718	160500	41989489	1357	1357	1357	1357	0
171	20240718	160400	41989489	1357	1357	1357	1357	0
172	20240718	160300	41989489	1357	1357	1357	1357	0
173	20240718	160200	41989489	1357	1357	1357	1357	0
174	20240718	160100	41989489	1357	1357	1357	1357	0
175	20240718	160000	41989489	1357	1357	1357	1357	0
176	20240718	155900	41989489	1357	1357	1357	1357	0
177	20240718	155800	41989489	1357	1357	1357	1357	0
178	20240718	155700	41989489	1357	1357	1357	1357	0
179	20240718	155600	41989489	1357	1357	1357	1357	0
180	20240718	155500	41989489	1357	1357	1357	1357	0
181	20240718	155400	41989489	1357	1357	1357	1357	0
182	20240718	155300	41989489	1357	1357	1357	1357	8247
183	20240718	155200	41989489	1357	1357	1357	1357	0
184	20240718	155100	41989489	1357	1357	1357	1357	0
185	20240718	155000	41989489	1357	1357	1357	1357	0
186	20240718	154900	41989489	1357	1357	1357	1357	0
187	20240718	154800	41989489	1357	1357	1357	1357	0
188	20240718	154700	41989489	1357	1357	1357	1357	0
189	20240718	154600	41989489	1357	1357	1357	1357	0
190	20240718	154500	41989489	1357	1357	1357	1357	0
191	20240718	154400	41989489	1357	1357	1357	1357	0
192	20240718	154300	41989489	1357	1357	1357	1357	0
193	20240718	154200	41989489	1357	1357	1357	1357	0
194	20240718	154100	41989489	1357	1357	1357	1357	0
195	20240718	154000	41989489	1357	1357	1357	1357	0
196	20240718	153900	41989489	1357	1357	1357	1357	0
197	20240718	153800	41989489	1357	1357	1357	1357	0
198	20240718	153700	41989489	1357	1357	1357	1357	0
199	20240718	153600	41989489	1357	1357	1357	1357	0
200	20240718	153500	41989489	1357	1357	1357	1357	0
201	20240718	153400	41989489	1357	1357	1357	1357	0
202	20240718	153300	41989489	1357	1357	1357	1357	0
203	20240718	153200	41989489	1357	1357	1357	1357	0
204	20240718	153100	41989489	1357	1357	1357	1357	0
205	20240718	153000	41989489	1357	1357	1357	1357	8247
206	20240718	152900	30798310	1346	1346	1346	1346	0
207	20240718	152800	30798310	1346	1346	1346	1346	0
208	20240718	152700	30798310	1346	1346	1346	1346	0
209	20240718	152600	30798310	1346	1346	1346	1346	0
210	20240718	152500	30798310	1346	1346	1346	1346	0
211	20240718	152400	30798310	1346	1346	1346	1346	0
212	20240718	152300	30798310	1346	1346	1346	1346	0
213	20240718	152200	30798310	1346	1346	1346	1346	0
214	20240718	152100	30798310	1346	1346	1346	1346	0
215	20240718	152000	30798310	1346	1346	1346	1346	0
216	20240718	151900	30798310	1346	1346	1346	1346	0
217	20240718	151800	30798310	1346	1346	1346	1346	0
218	20240718	151700	30798310	1346	1338	1346	1335	2987
219	20240718	151600	26808675	1346	1346	1346	1346	8
220	20240718	151500	26797907	1346	1344	1346	1344	104
221	20240718	151400	26658049	1339	1339	1339	1339	490
222	20240718	151300	26001939	1340	1340	1340	1340	0
223	20240718	151200	26001939	1340	1340	1340	1340	0
224	20240718	151100	26001939	1340	1340	1340	1340	0
225	20240718	151000	26001939	1340	1340	1340	1340	3
226	20240718	150900	25997919	1347	1347	1347	1347	0
227	20240718	150800	25997919	1347	1347	1347	1347	0
228	20240718	150700	25997919	1347	1347	1347	1347	0
229	20240718	150600	25997919	1347	1347	1347	1347	0
230	20240718	150500	25997919	1347	1347	1347	1347	1
231	20240718	150400	25996572	1339	1339	1339	1339	0
232	20240718	150300	25996572	1339	1339	1339	1339	0
233	20240718	150200	25996572	1339	1339	1339	1339	50
234	20240718	150100	25929622	1347	1340	1347	1339	505
235	20240718	150000	25252971	1349	1349	1349	1349	0
236	20240718	145900	25252971	1349	1349	1349	1349	0
237	20240718	145800	25252971	1349	1349	1349	1349	0
238	20240718	145700	25252971	1349	1349	1349	1349	0
239	20240718	145600	25252971	1349	1349	1349	1349	0
240	20240718	145500	25252971	1349	1349	1349	1349	0
241	20240718	145400	25252971	1349	1349	1349	1349	0
242	20240718	145300	25252971	1349	1349	1349	1349	0
243	20240718	145200	25252971	1349	1349	1349	1349	0
244	20240718	145100	25252971	1349	1349	1349	1349	0
245	20240718	145000	25252971	1349	1349	1349	1349	0
246	20240718	144900	25252971	1349	1349	1349	1349	0
247	20240718	144800	25252971	1349	1349	1349	1349	0
248	20240718	144700	25252971	1349	1349	1349	1349	0
249	20240718	144600	25252971	1349	1349	1349	1349	0
250	20240718	144500	25252971	1349	1349	1349	1349	0
251	20240718	144400	25252971	1349	1349	1349	1349	0
252	20240718	144300	25252971	1349	1349	1349	1349	0
253	20240718	144200	25252971	1349	1349	1349	1349	0
254	20240718	144100	25252971	1349	1349	1349	1349	0
255	20240718	144000	25252971	1349	1349	1349	1349	0
256	20240718	143900	25252971	1349	1349	1349	1349	0
257	20240718	143800	25252971	1349	1349	1349	1349	0
258	20240718	143700	25252971	1349	1349	1349	1349	0
259	20240718	143600	25252971	1349	1349	1349	1349	0
260	20240718	143500	25252971	1349	1349	1349	1349	0
261	20240718	143400	25252971	1349	1349	1349	1349	0
262	20240718	143300	25252971	1349	1349	1349	1349	0
263	20240718	143200	25252971	1349	1349	1349	1349	0
264	20240718	143100	25252971	1349	1349	1349	1349	0
265	20240718	143000	25252971	1349	1349	1349	1349	0
266	20240718	142900	25252971	1349	1349	1349	1349	0
267	20240718	142800	25252971	1349	1349	1349	1349	0
268	20240718	142700	25252971	1349	1349	1349	1349	0
269	20240718	142600	25252971	1349	1349	1349	1349	0
270	20240718	142500	25252971	1349	1349	1349	1349	0
271	20240718	142400	25252971	1349	1349	1349	1349	0
272	20240718	142300	25252971	1349	1349	1349	1349	0
273	20240718	142200	25252971	1349	1349	1349	1349	0
274	20240718	142100	25252971	1349	1349	1349	1349	0
275	20240718	142000	25252971	1349	1349	1349	1349	0
276	20240718	141900	25252971	1349	1349	1349	1349	0
277	20240718	141800	25252971	1349	1349	1349	1349	0
278	20240718	141700	25252971	1349	1349	1349	1349	10
279	20240718	141600	25239481	1349	1349	1349	1349	0
280	20240718	141500	25239481	1349	1349	1349	1349	0
281	20240718	141400	25239481	1349	1349	1349	1349	0
282	20240718	141300	25239481	1349	1349	1349	1349	0
283	20240718	141200	25239481	1349	1349	1349	1349	0
284	20240718	141100	25239481	1349	1349	1349	1349	0
285	20240718	141000	25239481	1349	1347	1349	1347	200
286	20240718	140900	24969924	1339	1339	1339	1339	0
287	20240718	140800	24969924	1339	1338	1339	1338	501
288	20240718	140700	24299086	1338	1338	1338	1338	0
289	20240718	140600	24299086	1338	1338	1338	1338	101
290	20240718	140500	24163948	1338	1338	1338	1338	0
291	20240718	140400	24163948	1338	1338	1338	1338	146
292	20240718	140300	23968600	1337	1344	1344	1337	4064
293	20240718	140200	18515450	1355	1355	1355	1355	70
294	20240718	140100	18420600	1357	1357	1357	1357	0
295	20240718	140000	18420600	1357	1357	1357	1357	0
296	20240718	135900	18420600	1357	1357	1357	1357	0
297	20240718	135800	18420600	1357	1357	1357	1357	0
298	20240718	135700	18420600	1357	1357	1357	1357	0
299	20240718	135600	18420600	1357	1357	1357	1357	0
300	20240718	135500	18420600	1357	1357	1357	1357	0
301	20240718	135400	18420600	1357	1357	1357	1357	0
302	20240718	135300	18420600	1357	1357	1357	1357	0
303	20240718	135200	18420600	1357	1357	1357	1357	0
304	20240718	135100	18420600	1357	1357	1357	1357	0
305	20240718	135000	18420600	1357	1357	1357	1357	0
306	20240718	134900	18420600	1357	1357	1357	1357	0
307	20240718	134800	18420600	1357	1357	1357	1357	0
308	20240718	134700	18420600	1357	1357	1357	1357	0
309	20240718	134600	18420600	1357	1357	1357	1357	0
310	20240718	134500	18420600	1357	1357	1357	1357	8
311	20240718	134400	18409744	1357	1357	1357	1357	10
312	20240718	134300	18396174	1340	1350	1350	1340	5500
313	20240718	134200	11015572	1359	1359	1359	1359	0
314	20240718	134100	11015572	1359	1359	1359	1359	0
315	20240718	134000	11015572	1359	1359	1359	1359	0
316	20240718	133900	11015572	1359	1359	1359	1359	0
317	20240718	133800	11015572	1359	1359	1359	1359	0
318	20240718	133700	11015572	1359	1359	1359	1359	0
319	20240718	133600	11015572	1359	1359	1359	1359	0
320	20240718	133500	11015572	1359	1359	1359	1359	0
321	20240718	133400	11015572	1359	1359	1359	1359	0
322	20240718	133300	11015572	1359	1359	1359	1359	0
323	20240718	133200	11015572	1359	1359	1359	1359	0
324	20240718	133100	11015572	1359	1359	1359	1359	0
325	20240718	133000	11015572	1359	1359	1359	1359	0
326	20240718	132900	11015572	1359	1359	1359	1359	0
327	20240718	132800	11015572	1359	1359	1359	1359	0
328	20240718	132700	11015572	1359	1359	1359	1359	0
329	20240718	132600	11015572	1359	1359	1359	1359	0
330	20240718	132500	11015572	1359	1359	1359	1359	0
331	20240718	132400	11015572	1359	1359	1359	1359	0
332	20240718	132300	11015572	1359	1359	1359	1359	0
333	20240718	132200	11015572	1359	1359	1359	1359	0
334	20240718	132100	11015572	1359	1359	1359	1359	0
335	20240718	132000	11015572	1359	1359	1359	1359	1
336	20240718	131900	11014213	1350	1350	1350	1350	0
337	20240718	131800	11014213	1350	1350	1350	1350	0
338	20240718	131700	11014213	1350	1350	1350	1350	1
339	20240718	131600	11012863	1360	1360	1360	1360	0
340	20240718	131500	11012863	1360	1360	1360	1360	0
341	20240718	131400	11012863	1360	1360	1360	1360	0
342	20240718	131300	11012863	1360	1360	1360	1360	0
343	20240718	131200	11012863	1360	1360	1360	1360	0
344	20240718	131100	11012863	1360	1360	1360	1360	0
345	20240718	131000	11012863	1360	1360	1360	1360	0
346	20240718	130900	11012863	1360	1360	1360	1360	0
347	20240718	130800	11012863	1360	1360	1360	1360	0
348	20240718	130700	11012863	1360	1360	1360	1360	0
349	20240718	130600	11012863	1360	1357	1360	1357	200
350	20240718	130500	10741262	1359	1359	1359	1359	0
351	20240718	130400	10741262	1359	1359	1359	1359	0
352	20240718	130300	10741262	1359	1359	1359	1359	0
353	20240718	130200	10741262	1359	1359	1359	1359	0
354	20240718	130100	10741262	1359	1359	1359	1359	0
355	20240718	130000	10741262	1359	1359	1359	1359	0
356	20240718	125900	10741262	1359	1359	1359	1359	1
357	20240718	125800	10739903	1359	1359	1359	1359	0
358	20240718	125700	10739903	1359	1359	1359	1359	1
359	20240718	125600	10738544	1351	1351	1351	1351	135
360	20240718	125500	10556159	1352	1352	1352	1352	0
361	20240718	125400	10556159	1352	1352	1352	1352	0
362	20240718	125300	10556159	1352	1352	1352	1352	0
363	20240718	125200	10556159	1352	1352	1352	1352	0
364	20240718	125100	10556159	1352	1352	1352	1352	0
365	20240718	125000	10556159	1352	1352	1352	1352	0
366	20240718	124900	10556159	1352	1352	1352	1352	0
367	20240718	124800	10556159	1352	1352	1352	1352	0
368	20240718	124700	10556159	1352	1352	1352	1352	0
369	20240718	124600	10556159	1352	1352	1352	1352	0
370	20240718	124500	10556159	1352	1352	1352	1352	0
371	20240718	124400	10556159	1352	1352	1352	1352	0
372	20240718	124300	10556159	1352	1352	1352	1352	663
373	20240718	124200	9659783	1352	1352	1352	1352	0
374	20240718	124100	9659783	1352	1352	1352	1352	0
375	20240718	124000	9659783	1352	1352	1352	1352	0
376	20240718	123900	9659783	1352	1352	1352	1352	0
377	20240718	123800	9659783	1352	1352	1352	1352	0
378	20240718	123700	9659783	1352	1352	1352	1352	0
379	20240718	123600	9659783	1352	1352	1352	1352	44
380	20240718	123500	9600295	1361	1361	1361	1361	0
381	20240718	123400	9600295	1361	1361	1361	1361	0
382	20240718	123300	9600295	1361	1361	1361	1361	0
383	20240718	123200	9600295	1361	1361	1361	1361	0
384	20240718	123100	9600295	1361	1361	1361	1361	0
385	20240718	123000	9600295	1361	1361	1361	1361	0
386	20240718	122900	9600295	1361	1361	1361	1361	0
387	20240718	122800	9600295	1361	1361	1361	1361	0
388	20240718	122700	9600295	1361	1361	1361	1361	0
389	20240718	122600	9600295	1361	1361	1361	1361	0
390	20240718	122500	9600295	1361	1361	1361	1361	0
391	20240718	122400	9600295	1361	1361	1361	1361	0
392	20240718	122300	9600295	1361	1361	1361	1361	0
393	20240718	122200	9600295	1361	1361	1361	1361	0
394	20240718	122100	9600295	1361	1361	1361	1361	0
395	20240718	122000	9600295	1361	1361	1361	1361	0
396	20240718	121900	9600295	1361	1361	1361	1361	0
397	20240718	121800	9600295	1361	1361	1361	1361	0
398	20240718	121700	9600295	1361	1361	1361	1361	0
399	20240718	121600	9600295	1361	1361	1361	1361	0
400	20240718	121500	9600295	1361	1361	1361	1361	0
401	20240718	121400	9600295	1361	1361	1361	1361	0
402	20240718	121300	9600295	1361	1361	1361	1361	10
403	20240718	121200	9586685	1362	1362	1362	1362	0
404	20240718	121100	9586685	1362	1362	1362	1362	0
405	20240718	121000	9586685	1362	1362	1362	1362	0
406	20240718	120900	9586685	1362	1362	1362	1362	0
407	20240718	120800	9586685	1362	1362	1362	1362	0
408	20240718	120700	9586685	1362	1362	1362	1362	0
409	20240718	120600	9586685	1362	1362	1362	1362	0
410	20240718	120500	9586685	1362	1362	1362	1362	0
411	20240718	120400	9586685	1362	1362	1362	1362	0
412	20240718	120300	9586685	1362	1362	1362	1362	0
413	20240718	120200	9586685	1362	1362	1362	1362	0
414	20240718	120100	9586685	1362	1362	1362	1362	0
415	20240718	120000	9586685	1362	1362	1362	1362	0
416	20240718	115900	9586685	1362	1362	1362	1362	1
417	20240718	115800	9585323	1348	1348	1348	1348	0
418	20240718	115700	9585323	1348	1348	1348	1348	11
419	20240718	115600	9570495	1362	1362	1362	1362	0
420	20240718	115500	9570495	1362	1362	1362	1362	0
421	20240718	115400	9570495	1362	1362	1362	1362	0
422	20240718	115300	9570495	1362	1362	1362	1362	0
423	20240718	115200	9570495	1362	1362	1362	1362	0
424	20240718	115100	9570495	1362	1362	1362	1362	0
425	20240718	115000	9570495	1362	1362	1362	1362	0
426	20240718	114900	9570495	1362	1362	1362	1362	0
427	20240718	114800	9570495	1362	1362	1362	1362	0
428	20240718	114700	9570495	1362	1362	1362	1362	0
429	20240718	114600	9570495	1362	1362	1362	1362	0
430	20240718	114500	9570495	1362	1362	1362	1362	0
431	20240718	114400	9570495	1362	1362	1362	1362	0
432	20240718	114300	9570495	1362	1362	1362	1362	0
433	20240718	114200	9570495	1362	1362	1362	1362	0
434	20240718	114100	9570495	1362	1362	1362	1362	0
435	20240718	114000	9570495	1362	1362	1362	1362	0
436	20240718	113900	9570495	1362	1362	1362	1362	0
437	20240718	113800	9570495	1362	1362	1362	1362	0
438	20240718	113700	9570495	1362	1362	1362	1362	0
439	20240718	113600	9570495	1362	1362	1362	1362	0
440	20240718	113500	9570495	1362	1362	1362	1362	0
441	20240718	113400	9570495	1362	1362	1362	1362	0
442	20240718	113300	9570495	1362	1362	1362	1362	0
443	20240718	113200	9570495	1362	1362	1362	1362	0
444	20240718	113100	9570495	1362	1362	1362	1362	0
445	20240718	113000	9570495	1362	1362	1362	1362	0
446	20240718	112900	9570495	1362	1362	1362	1362	0
447	20240718	112800	9570495	1362	1362	1362	1362	0
448	20240718	112700	9570495	1362	1362	1362	1362	0
449	20240718	112600	9570495	1362	1362	1362	1362	85
450	20240718	112500	9454725	1362	1362	1362	1362	0
451	20240718	112400	9454725	1362	1362	1362	1362	0
452	20240718	112300	9454725	1362	1362	1362	1362	0
453	20240718	112200	9454725	1362	1362	1362	1362	0
454	20240718	112100	9454725	1362	1362	1362	1362	0
455	20240718	112000	9454725	1362	1362	1362	1362	0
456	20240718	111900	9454725	1362	1362	1362	1362	0
457	20240718	111800	9454725	1362	1362	1362	1362	44
458	20240718	111700	9394797	1362	1362	1362	1362	0
459	20240718	111600	9394797	1362	1362	1362	1362	0
460	20240718	111500	9394797	1362	1362	1362	1362	0
461	20240718	111400	9394797	1362	1362	1362	1362	0
462	20240718	111300	9394797	1362	1362	1362	1362	0
463	20240718	111200	9394797	1362	1362	1362	1362	0
464	20240718	111100	9394797	1362	1362	1362	1362	0
465	20240718	111000	9394797	1362	1362	1362	1362	0
466	20240718	110900	9394797	1362	1362	1362	1362	0
467	20240718	110800	9394797	1362	1362	1362	1362	0
468	20240718	110700	9394797	1362	1362	1362	1362	0
469	20240718	110600	9394797	1362	1362	1362	1362	0
470	20240718	110500	9394797	1362	1362	1362	1362	1
471	20240718	110400	9393435	1344	1350	1350	1344	830
472	20240718	110300	8273678	1363	1363	1363	1363	0
473	20240718	110200	8273678	1363	1363	1363	1363	0
474	20240718	110100	8273678	1363	1362	1363	1362	60
475	20240718	110000	8191943	1350	1350	1350	1350	0
476	20240718	105900	8191943	1350	1350	1350	1350	0
477	20240718	105800	8191943	1350	1354	1354	1350	130
478	20240718	105700	8016203	1362	1362	1362	1362	1
479	20240718	105600	8014841	1363	1363	1363	1363	0
480	20240718	105500	8014841	1363	1363	1363	1363	0
481	20240718	105400	8014841	1363	1363	1363	1363	0
482	20240718	105300	8014841	1363	1363	1363	1363	0
483	20240718	105200	8014841	1363	1363	1363	1363	0
484	20240718	105100	8014841	1363	1363	1363	1363	0
485	20240718	105000	8014841	1363	1363	1363	1363	0
486	20240718	104900	8014841	1363	1363	1363	1363	0
487	20240718	104800	8014841	1363	1363	1363	1363	0
488	20240718	104700	8014841	1363	1363	1363	1363	0
489	20240718	104600	8014841	1363	1363	1363	1363	0
490	20240718	104500	8014841	1363	1362	1363	1362	80
491	20240718	104400	7905837	1362	1362	1362	1362	0
492	20240718	104300	7905837	1362	1362	1362	1362	0
493	20240718	104200	7905837	1362	1362	1362	1362	0
494	20240718	104100	7905837	1362	1362	1362	1362	0
495	20240718	104000	7905837	1362	1362	1362	1362	1
496	20240718	103900	7904475	1352	1352	1352	1352	0
497	20240718	103800	7904475	1352	1358	1358	1351	2000
498	20240718	103700	5201054	1364	1364	1364	1364	1
499	20240718	103600	5199690	1359	1359	1359	1359	1
500	20240718	103500	5198331	1352	1352	1352	1352	0
501	20240718	103400	5198331	1352	1352	1352	1352	0
502	20240718	103300	5198331	1352	1353	1353	1352	1000
503	20240718	103200	3845560	1364	1364	1364	1364	0
504	20240718	103100	3845560	1364	1364	1364	1364	0
505	20240718	103000	3845560	1364	1364	1364	1364	0
506	20240718	102900	3845560	1364	1364	1364	1364	20
507	20240718	102800	3818280	1365	1365	1365	1365	0
508	20240718	102700	3818280	1365	1365	1365	1365	0
509	20240718	102600	3818280	1365	1365	1365	1365	0
510	20240718	102500	3818280	1365	1365	1365	1365	0
511	20240718	102400	3818280	1365	1365	1365	1365	0
512	20240718	102300	3818280	1365	1365	1365	1365	0
513	20240718	102200	3818280	1365	1365	1365	1365	0
514	20240718	102100	3818280	1365	1365	1365	1365	0
515	20240718	102000	3818280	1365	1352	1365	1352	1801
516	20240718	101900	1383315	1351	1361	1361	1351	200
517	20240718	101800	1112290	1367	1367	1367	1367	0
518	20240718	101700	1112290	1367	1367	1367	1367	0
519	20240718	101600	1112290	1367	1366	1367	1366	21
520	20240718	101500	1083592	1366	1366	1366	1366	0
521	20240718	101400	1083592	1366	1366	1366	1366	0
522	20240718	101300	1083592	1366	1366	1366	1366	0
523	20240718	101200	1083592	1366	1366	1366	1366	0
524	20240718	101100	1083592	1366	1366	1366	1366	0
525	20240718	101000	1083592	1366	1366	1366	1366	0
526	20240718	100900	1083592	1366	1366	1366	1366	0
527	20240718	100800	1083592	1366	1366	1366	1366	0
528	20240718	100700	1083592	1366	1363	1366	1362	5
529	20240718	100600	1076769	1366	1366	1366	1366	0
530	20240718	100500	1076769	1366	1366	1366	1366	0
531	20240718	100400	1076769	1366	1366	1366	1366	6
532	20240718	100300	1068573	1366	1366	1366	1366	0
533	20240718	100200	1068573	1366	1366	1366	1366	0
534	20240718	100100	1068573	1366	1365	1366	1364	6
535	20240718	100000	1060382	1367	1367	1367	1367	0
536	20240718	095900	1060382	1367	1367	1367	1367	0
537	20240718	095800	1060382	1367	1367	1367	1367	0
538	20240718	095700	1060382	1367	1367	1367	1367	0
539	20240718	095600	1060382	1367	1367	1367	1367	1
540	20240718	095500	1059015	1366	1366	1366	1366	2
541	20240718	095400	1056283	1363	1365	1365	1363	3
542	20240718	095300	1052191	1369	1369	1369	1369	0
543	20240718	095200	1052191	1369	1369	1369	1369	10
544	20240718	095100	1038501	1369	1369	1369	1369	0
545	20240718	095000	1038501	1369	1369	1369	1369	1
546	20240718	094900	1037132	1369	1369	1369	1369	0
547	20240718	094800	1037132	1369	1369	1369	1369	0
548	20240718	094700	1037132	1369	1369	1369	1369	0
549	20240718	094600	1037132	1369	1369	1369	1369	0
550	20240718	094500	1037132	1369	1369	1369	1369	0
551	20240718	094400	1037132	1369	1369	1369	1369	5
552	20240718	094300	1030287	1369	1360	1369	1359	84
553	20240718	094200	916080	1365	1365	1365	1365	0
554	20240718	094100	916080	1365	1365	1365	1365	20
555	20240718	094000	888780	1360	1360	1360	1360	0
556	20240718	093900	888780	1360	1360	1360	1360	19
557	20240718	093800	862940	1360	1362	1362	1360	3
558	20240718	093700	858856	1365	1365	1365	1365	1
559	20240718	093600	857491	1364	1364	1364	1364	0
560	20240718	093500	857491	1364	1364	1364	1364	11
561	20240718	093400	842487	1363	1363	1363	1363	2
562	20240718	093300	839761	1361	1365	1365	1361	4
563	20240718	093200	834310	1364	1365	1365	1364	18
564	20240718	093100	809743	1364	1363	1365	1363	16
565	20240718	093000	787911	1351	1351	1351	1351	0
566	20240718	092900	787911	1351	1351	1351	1351	0
567	20240718	092800	787911	1351	1351	1351	1351	0
568	20240718	092700	787911	1351	1351	1351	1351	0
569	20240718	092600	787911	1351	1351	1351	1351	1
570	20240718	092500	786560	1374	1374	1374	1374	0
571	20240718	092400	786560	1374	1374	1374	1374	0
572	20240718	092300	786560	1374	1374	1374	1374	0
573	20240718	092200	786560	1374	1374	1374	1374	0
574	20240718	092100	786560	1374	1374	1374	1374	0
575	20240718	092000	786560	1374	1374	1374	1374	0
576	20240718	091900	786560	1374	1374	1374	1374	0
577	20240718	091800	786560	1374	1374	1374	1374	0
578	20240718	091700	786560	1374	1374	1374	1374	0
579	20240718	091600	786560	1374	1374	1374	1374	0
580	20240718	091500	786560	1374	1374	1374	1374	0
581	20240718	091400	786560	1374	1374	1374	1374	0
582	20240718	091300	786560	1374	1374	1374	1374	0
583	20240718	091200	786560	1374	1374	1374	1374	0
584	20240718	091100	786560	1374	1374	1374	1374	0
585	20240718	091000	786560	1374	1374	1374	1374	0
586	20240718	090900	786560	1374	1374	1374	1374	0
587	20240718	090800	786560	1374	1374	1374	1374	0
588	20240718	090700	786560	1374	1374	1374	1374	0
589	20240718	090600	786560	1374	1374	1374	1374	0
590	20240718	090500	786560	1374	1374	1374	1374	1
591	20240718	090400	785186	1357	1357	1357	1357	0
592	20240718	090300	785186	1357	1357	1357	1357	140
593	20240718	090200	595206	1357	1356	1357	1356	61
594	20240718	090100	512439	1357	1361	1361	1357	352
595	20240718	090000	34367	1371	1375	1375	1371	25