KissMeData/090370/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	195600	63256806	1822	1822	1822	1822	2262
3	20240718	195500	63256806	1822	1822	1822	1822	0
4	20240718	195400	63256806	1822	1822	1822	1822	0
5	20240718	195300	63256806	1822	1822	1822	1822	0
6	20240718	195200	63256806	1822	1822	1822	1822	0
7	20240718	195100	63256806	1822	1822	1822	1822	0
8	20240718	195000	63256806	1822	1822	1822	1822	0
9	20240718	194900	63256806	1822	1822	1822	1822	0
10	20240718	194800	63256806	1822	1822	1822	1822	0
11	20240718	194700	63256806	1822	1822	1822	1822	0
12	20240718	194600	63256806	1822	1822	1822	1822	0
13	20240718	194500	63256806	1822	1822	1822	1822	0
14	20240718	194400	63256806	1822	1822	1822	1822	0
15	20240718	194300	63256806	1822	1822	1822	1822	0
16	20240718	194200	63256806	1822	1822	1822	1822	0
17	20240718	194100	63256806	1822	1822	1822	1822	0
18	20240718	194000	63256806	1822	1822	1822	1822	0
19	20240718	193900	63256806	1822	1822	1822	1822	0
20	20240718	193800	63256806	1822	1822	1822	1822	0
21	20240718	193700	63256806	1822	1822	1822	1822	0
22	20240718	193600	63256806	1822	1822	1822	1822	0
23	20240718	193500	63256806	1822	1822	1822	1822	0
24	20240718	193400	63256806	1822	1822	1822	1822	0
25	20240718	193300	63256806	1822	1822	1822	1822	0
26	20240718	193200	63256806	1822	1822	1822	1822	0
27	20240718	193100	63256806	1822	1822	1822	1822	0
28	20240718	193000	63256806	1822	1822	1822	1822	0
29	20240718	192900	63256806	1822	1822	1822	1822	0
30	20240718	192800	63256806	1822	1822	1822	1822	0
31	20240718	192700	63256806	1822	1822	1822	1822	0
32	20240718	192600	63256806	1822	1822	1822	1822	2262
33	20240718	192500	63256806	1822	1822	1822	1822	0
34	20240718	192400	63256806	1822	1822	1822	1822	0
35	20240718	192300	63256806	1822	1822	1822	1822	0
36	20240718	192200	63256806	1822	1822	1822	1822	0
37	20240718	192100	63256806	1822	1822	1822	1822	0
38	20240718	192000	63256806	1822	1822	1822	1822	0
39	20240718	191900	63256806	1822	1822	1822	1822	0
40	20240718	191800	63256806	1822	1822	1822	1822	0
41	20240718	191700	63256806	1822	1822	1822	1822	0
42	20240718	191600	63256806	1822	1822	1822	1822	0
43	20240718	191500	63256806	1822	1822	1822	1822	0
44	20240718	191400	63256806	1822	1822	1822	1822	0
45	20240718	191300	63256806	1822	1822	1822	1822	0
46	20240718	191200	63256806	1822	1822	1822	1822	0
47	20240718	191100	63256806	1822	1822	1822	1822	0
48	20240718	191000	63256806	1822	1822	1822	1822	0
49	20240718	190900	63256806	1822	1822	1822	1822	0
50	20240718	190800	63256806	1822	1822	1822	1822	0
51	20240718	190700	63256806	1822	1822	1822	1822	0
52	20240718	190600	63256806	1822	1822	1822	1822	0
53	20240718	190500	63256806	1822	1822	1822	1822	0
54	20240718	190400	63256806	1822	1822	1822	1822	0
55	20240718	190300	63256806	1822	1822	1822	1822	0
56	20240718	190200	63256806	1822	1822	1822	1822	0
57	20240718	190100	63256806	1822	1822	1822	1822	0
58	20240718	190000	63256806	1822	1822	1822	1822	0
59	20240718	185900	63256806	1822	1822	1822	1822	0
60	20240718	185800	63256806	1822	1822	1822	1822	0
61	20240718	185700	63256806	1822	1822	1822	1822	0
62	20240718	185600	63256806	1822	1822	1822	1822	2262
63	20240718	185500	63256806	1822	1822	1822	1822	0
64	20240718	185400	63256806	1822	1822	1822	1822	0
65	20240718	185300	63256806	1822	1822	1822	1822	0
66	20240718	185200	63256806	1822	1822	1822	1822	0
67	20240718	185100	63256806	1822	1822	1822	1822	0
68	20240718	185000	63256806	1822	1822	1822	1822	0
69	20240718	184900	63256806	1822	1822	1822	1822	0
70	20240718	184800	63256806	1822	1822	1822	1822	0
71	20240718	184700	63256806	1822	1822	1822	1822	0
72	20240718	184600	63256806	1822	1822	1822	1822	0
73	20240718	184500	63256806	1822	1822	1822	1822	0
74	20240718	184400	63256806	1822	1822	1822	1822	0
75	20240718	184300	63256806	1822	1822	1822	1822	0
76	20240718	184200	63256806	1822	1822	1822	1822	0
77	20240718	184100	63256806	1822	1822	1822	1822	0
78	20240718	184000	63256806	1822	1822	1822	1822	0
79	20240718	183900	63256806	1822	1822	1822	1822	0
80	20240718	183800	63256806	1822	1822	1822	1822	0
81	20240718	183700	63256806	1822	1822	1822	1822	0
82	20240718	183600	63256806	1822	1822	1822	1822	0
83	20240718	183500	63256806	1822	1822	1822	1822	0
84	20240718	183400	63256806	1822	1822	1822	1822	0
85	20240718	183300	63256806	1822	1822	1822	1822	0
86	20240718	183200	63256806	1822	1822	1822	1822	0
87	20240718	183100	63256806	1822	1822	1822	1822	0
88	20240718	183000	63256806	1822	1822	1822	1822	0
89	20240718	182900	63256806	1822	1822	1822	1822	0
90	20240718	182800	63256806	1822	1822	1822	1822	0
91	20240718	182700	63256806	1822	1822	1822	1822	0
92	20240718	182600	63256806	1822	1822	1822	1822	2262
93	20240718	182500	63256806	1822	1822	1822	1822	0
94	20240718	182400	63256806	1822	1822	1822	1822	0
95	20240718	182300	63256806	1822	1822	1822	1822	0
96	20240718	182200	63256806	1822	1822	1822	1822	0
97	20240718	182100	63256806	1822	1822	1822	1822	0
98	20240718	182000	63256806	1822	1822	1822	1822	0
99	20240718	181900	63256806	1822	1822	1822	1822	0
100	20240718	181800	63256806	1822	1822	1822	1822	0
101	20240718	181700	63256806	1822	1822	1822	1822	0
102	20240718	181600	63256806	1822	1822	1822	1822	0
103	20240718	181500	63256806	1822	1822	1822	1822	0
104	20240718	181400	63256806	1822	1822	1822	1822	0
105	20240718	181300	63256806	1822	1822	1822	1822	0
106	20240718	181200	63256806	1822	1822	1822	1822	0
107	20240718	181100	63256806	1822	1822	1822	1822	0
108	20240718	181000	63256806	1822	1822	1822	1822	0
109	20240718	180900	63256806	1822	1822	1822	1822	0
110	20240718	180800	63256806	1822	1822	1822	1822	0
111	20240718	180700	63256806	1822	1822	1822	1822	0
112	20240718	180600	63256806	1822	1822	1822	1822	0
113	20240718	180500	63256806	1822	1822	1822	1822	0
114	20240718	180400	63256806	1822	1822	1822	1822	0
115	20240718	180300	63256806	1822	1822	1822	1822	0
116	20240718	180200	63256806	1822	1822	1822	1822	0
117	20240718	180100	63256806	1822	1822	1822	1822	0
118	20240718	180000	63256806	1822	1822	1822	1822	0
119	20240718	175900	63256806	1822	1822	1822	1822	0
120	20240718	175800	63256806	1822	1822	1822	1822	0
121	20240718	175700	63256806	1822	1822	1822	1822	0
122	20240718	175600	63256806	1822	1822	1822	1822	2262
123	20240718	175500	63256806	1822	1822	1822	1822	0
124	20240718	175400	63256806	1822	1822	1822	1822	0
125	20240718	175300	63256806	1822	1822	1822	1822	0
126	20240718	175200	63256806	1822	1822	1822	1822	0
127	20240718	175100	63256806	1822	1822	1822	1822	0
128	20240718	175000	63256806	1822	1822	1822	1822	0
129	20240718	174900	63256806	1822	1822	1822	1822	0
130	20240718	174800	63256806	1822	1822	1822	1822	0
131	20240718	174700	63256806	1822	1822	1822	1822	0
132	20240718	174600	63256806	1822	1822	1822	1822	0
133	20240718	174500	63256806	1822	1822	1822	1822	0
134	20240718	174400	63256806	1822	1822	1822	1822	0
135	20240718	174300	63256806	1822	1822	1822	1822	0
136	20240718	174200	63256806	1822	1822	1822	1822	0
137	20240718	174100	63256806	1822	1822	1822	1822	0
138	20240718	174000	63256806	1822	1822	1822	1822	0
139	20240718	173900	63256806	1822	1822	1822	1822	0
140	20240718	173800	63256806	1822	1822	1822	1822	0
141	20240718	173700	63256806	1822	1822	1822	1822	0
142	20240718	173600	63256806	1822	1822	1822	1822	0
143	20240718	173500	63256806	1822	1822	1822	1822	0
144	20240718	173400	63256806	1822	1822	1822	1822	0
145	20240718	173300	63256806	1822	1822	1822	1822	0
146	20240718	173200	63256806	1822	1822	1822	1822	0
147	20240718	173100	63256806	1822	1822	1822	1822	0
148	20240718	173000	63256806	1822	1822	1822	1822	0
149	20240718	172900	63256806	1822	1822	1822	1822	0
150	20240718	172800	63256806	1822	1822	1822	1822	0
151	20240718	172700	63256806	1822	1822	1822	1822	0
152	20240718	172600	63256806	1822	1822	1822	1822	2262
153	20240718	172500	63256806	1822	1822	1822	1822	0
154	20240718	172400	63256806	1822	1822	1822	1822	0
155	20240718	172300	63256806	1822	1822	1822	1822	0
156	20240718	172200	63256806	1822	1822	1822	1822	0
157	20240718	172100	63256806	1822	1822	1822	1822	0
158	20240718	172000	63256806	1822	1822	1822	1822	0
159	20240718	171900	63256806	1822	1822	1822	1822	0
160	20240718	171800	63256806	1822	1822	1822	1822	0
161	20240718	171700	63256806	1822	1822	1822	1822	0
162	20240718	171600	63256806	1822	1822	1822	1822	0
163	20240718	171500	63256806	1822	1822	1822	1822	0
164	20240718	171400	63256806	1822	1822	1822	1822	0
165	20240718	171300	63256806	1822	1822	1822	1822	0
166	20240718	171200	63256806	1822	1822	1822	1822	0
167	20240718	171100	63256806	1822	1822	1822	1822	0
168	20240718	171000	63256806	1822	1822	1822	1822	0
169	20240718	170900	63256806	1822	1822	1822	1822	0
170	20240718	170800	63256806	1822	1822	1822	1822	0
171	20240718	170700	63256806	1822	1822	1822	1822	0
172	20240718	170600	63256806	1822	1822	1822	1822	0
173	20240718	170500	63256806	1822	1822	1822	1822	0
174	20240718	170400	63256806	1822	1822	1822	1822	0
175	20240718	170300	63256806	1822	1822	1822	1822	0
176	20240718	170200	63256806	1822	1822	1822	1822	0
177	20240718	170100	63256806	1822	1822	1822	1822	0
178	20240718	170000	63256806	1822	1822	1822	1822	0
179	20240718	165900	63256806	1822	1822	1822	1822	0
180	20240718	165800	63256806	1822	1822	1822	1822	0
181	20240718	165700	63256806	1822	1822	1822	1822	0
182	20240718	165600	63256806	1822	1822	1822	1822	2262
183	20240718	165500	63256806	1822	1822	1822	1822	0
184	20240718	165400	63256806	1822	1822	1822	1822	0
185	20240718	165300	63256806	1822	1822	1822	1822	0
186	20240718	165200	63256806	1822	1822	1822	1822	0
187	20240718	165100	63256806	1822	1822	1822	1822	0
188	20240718	165000	63256806	1822	1822	1822	1822	0
189	20240718	164900	63256806	1822	1822	1822	1822	0
190	20240718	164800	63256806	1822	1822	1822	1822	0
191	20240718	164700	63256806	1822	1822	1822	1822	0
192	20240718	164600	63256806	1822	1822	1822	1822	0
193	20240718	164500	63256806	1822	1822	1822	1822	0
194	20240718	164400	63256806	1822	1822	1822	1822	0
195	20240718	164300	63256806	1822	1822	1822	1822	0
196	20240718	164200	63256806	1822	1822	1822	1822	0
197	20240718	164100	63256806	1822	1822	1822	1822	0
198	20240718	164000	63256806	1822	1822	1822	1822	0
199	20240718	163900	63256806	1822	1822	1822	1822	0
200	20240718	163800	63256806	1822	1822	1822	1822	0
201	20240718	163700	63256806	1822	1822	1822	1822	0
202	20240718	163600	63256806	1822	1822	1822	1822	0
203	20240718	163500	63256806	1822	1822	1822	1822	0
204	20240718	163400	63256806	1822	1822	1822	1822	0
205	20240718	163300	63256806	1822	1822	1822	1822	0
206	20240718	163200	63256806	1822	1822	1822	1822	0
207	20240718	163100	63256806	1822	1822	1822	1822	0
208	20240718	163000	63256806	1822	1822	1822	1822	0
209	20240718	162900	63256806	1822	1822	1822	1822	0
210	20240718	162800	63256806	1822	1822	1822	1822	0
211	20240718	162700	63256806	1822	1822	1822	1822	0
212	20240718	162600	63256806	1822	1822	1822	1822	2262
213	20240718	162500	63256806	1822	1822	1822	1822	0
214	20240718	162400	63256806	1822	1822	1822	1822	0
215	20240718	162300	63256806	1822	1822	1822	1822	0
216	20240718	162200	63256806	1822	1822	1822	1822	0
217	20240718	162100	63256806	1822	1822	1822	1822	0
218	20240718	162000	63256806	1822	1822	1822	1822	0
219	20240718	161900	63256806	1822	1822	1822	1822	0
220	20240718	161800	63256806	1822	1822	1822	1822	0
221	20240718	161700	63256806	1822	1822	1822	1822	0
222	20240718	161600	63256806	1822	1822	1822	1822	0
223	20240718	161500	63256806	1822	1822	1822	1822	0
224	20240718	161400	63256806	1822	1822	1822	1822	0
225	20240718	161300	63256806	1822	1822	1822	1822	0
226	20240718	161200	63256806	1822	1822	1822	1822	0
227	20240718	161100	63256806	1822	1822	1822	1822	0
228	20240718	161000	63256806	1822	1822	1822	1822	0
229	20240718	160900	63256806	1822	1822	1822	1822	0
230	20240718	160800	63256806	1822	1822	1822	1822	0
231	20240718	160700	63256806	1822	1822	1822	1822	0
232	20240718	160600	63256806	1822	1822	1822	1822	0
233	20240718	160500	63256806	1822	1822	1822	1822	0
234	20240718	160400	63256806	1822	1822	1822	1822	0
235	20240718	160300	63256806	1822	1822	1822	1822	0
236	20240718	160200	63256806	1822	1822	1822	1822	0
237	20240718	160100	63256806	1822	1822	1822	1822	0
238	20240718	160000	63256806	1822	1822	1822	1822	0
239	20240718	155900	63256806	1822	1822	1822	1822	0
240	20240718	155800	63256806	1822	1822	1822	1822	0
241	20240718	155700	63256806	1822	1822	1822	1822	0
242	20240718	155600	63256806	1822	1822	1822	1822	2262
243	20240718	155500	63256806	1822	1822	1822	1822	0
244	20240718	155400	63256806	1822	1822	1822	1822	0
245	20240718	155300	63256806	1822	1822	1822	1822	0
246	20240718	155200	63256806	1822	1822	1822	1822	0
247	20240718	155100	63256806	1822	1822	1822	1822	0
248	20240718	155000	63256806	1822	1822	1822	1822	0
249	20240718	154900	63256806	1822	1822	1822	1822	0
250	20240718	154800	63256806	1822	1822	1822	1822	0
251	20240718	154700	63256806	1822	1822	1822	1822	0
252	20240718	154600	63256806	1822	1822	1822	1822	0
253	20240718	154500	63256806	1822	1822	1822	1822	0
254	20240718	154400	63256806	1822	1822	1822	1822	0
255	20240718	154300	63256806	1822	1822	1822	1822	0
256	20240718	154200	63256806	1822	1822	1822	1822	0
257	20240718	154100	63256806	1822	1822	1822	1822	0
258	20240718	154000	63256806	1822	1822	1822	1822	0
259	20240718	153900	63256806	1822	1822	1822	1822	0
260	20240718	153800	63256806	1822	1822	1822	1822	0
261	20240718	153700	63256806	1822	1822	1822	1822	0
262	20240718	153600	63256806	1822	1822	1822	1822	0
263	20240718	153500	63256806	1822	1822	1822	1822	0
264	20240718	153400	63256806	1822	1822	1822	1822	0
265	20240718	153300	63256806	1822	1822	1822	1822	0
266	20240718	153200	63256806	1822	1822	1822	1822	0
267	20240718	153100	63256806	1822	1822	1822	1822	0
268	20240718	153000	63256806	1822	1822	1822	1822	2262
269	20240718	152900	59135442	1806	1806	1806	1806	0
270	20240718	152800	59135442	1806	1806	1806	1806	0
271	20240718	152700	59135442	1806	1806	1806	1806	0
272	20240718	152600	59135442	1806	1806	1806	1806	0
273	20240718	152500	59135442	1806	1806	1806	1806	0
274	20240718	152400	59135442	1806	1806	1806	1806	0
275	20240718	152300	59135442	1806	1806	1806	1806	0
276	20240718	152200	59135442	1806	1806	1806	1806	0
277	20240718	152100	59135442	1806	1806	1806	1806	0
278	20240718	152000	59135442	1806	1806	1806	1806	0
279	20240718	151900	59135442	1806	1810	1810	1806	334
280	20240718	151800	58531909	1818	1818	1818	1818	48
281	20240718	151700	58444645	1820	1820	1820	1820	0
282	20240718	151600	58444645	1820	1820	1820	1820	6
283	20240718	151500	58433725	1820	1820	1820	1820	0
284	20240718	151400	58433725	1820	1820	1820	1820	0
285	20240718	151300	58433725	1820	1820	1820	1820	0
286	20240718	151200	58433725	1820	1820	1820	1820	1
287	20240718	151100	58431905	1810	1810	1810	1810	0
288	20240718	151000	58431905	1810	1810	1810	1810	0
289	20240718	150900	58431905	1810	1810	1810	1810	0
290	20240718	150800	58431905	1810	1810	1810	1810	0
291	20240718	150700	58431905	1810	1810	1810	1810	0
292	20240718	150600	58431905	1810	1806	1810	1800	1207
293	20240718	150500	56252136	1822	1813	1822	1813	7
294	20240718	150400	56239436	1813	1813	1813	1813	0
295	20240718	150300	56239436	1813	1813	1813	1813	0
296	20240718	150200	56239436	1813	1813	1813	1813	0
297	20240718	150100	56239436	1813	1813	1813	1813	0
298	20240718	150000	56239436	1813	1813	1813	1813	0
299	20240718	145900	56239436	1813	1810	1813	1810	600
300	20240718	145800	55152131	1808	1808	1808	1808	0
301	20240718	145700	55152131	1808	1808	1808	1808	0
302	20240718	145600	55152131	1808	1808	1808	1808	0
303	20240718	145500	55152131	1808	1808	1808	1808	0
304	20240718	145400	55152131	1808	1808	1808	1808	0
305	20240718	145300	55152131	1808	1806	1808	1806	1000
306	20240718	145200	53344284	1805	1805	1805	1805	0
307	20240718	145100	53344284	1805	1805	1805	1805	0
308	20240718	145000	53344284	1805	1805	1805	1805	0
309	20240718	144900	53344284	1805	1805	1805	1805	0
310	20240718	144800	53344284	1805	1805	1805	1805	740
311	20240718	144700	52008584	1805	1805	1805	1805	0
312	20240718	144600	52008584	1805	1805	1805	1805	0
313	20240718	144500	52008584	1805	1805	1805	1805	13
314	20240718	144400	51985119	1805	1805	1805	1805	0
315	20240718	144300	51985119	1805	1805	1805	1805	20
316	20240718	144200	51949019	1804	1804	1804	1804	1
317	20240718	144100	51947215	1805	1805	1805	1805	0
318	20240718	144000	51947215	1805	1805	1805	1805	0
319	20240718	143900	51947215	1805	1805	1805	1805	10
320	20240718	143800	51929165	1801	1801	1801	1801	0
321	20240718	143700	51929165	1801	1801	1801	1801	0
322	20240718	143600	51929165	1801	1801	1801	1801	0
323	20240718	143500	51929165	1801	1801	1801	1801	0
324	20240718	143400	51929165	1801	1801	1801	1801	0
325	20240718	143300	51929165	1801	1801	1801	1801	215
326	20240718	143200	51541950	1802	1803	1803	1802	250
327	20240718	143100	51091325	1804	1804	1804	1804	6
328	20240718	143000	51080501	1805	1805	1805	1805	0
329	20240718	142900	51080501	1805	1805	1805	1805	0
330	20240718	142800	51080501	1805	1805	1805	1805	65
331	20240718	142700	50963176	1805	1805	1805	1805	0
332	20240718	142600	50963176	1805	1805	1805	1805	0
333	20240718	142500	50963176	1805	1805	1805	1805	16
334	20240718	142400	50934296	1805	1805	1805	1805	0
335	20240718	142300	50934296	1805	1805	1805	1805	0
336	20240718	142200	50934296	1805	1805	1805	1805	0
337	20240718	142100	50934296	1805	1805	1805	1805	0
338	20240718	142000	50934296	1805	1805	1805	1805	98
339	20240718	141900	50757406	1804	1820	1820	1804	2999
340	20240718	141800	45342630	1820	1820	1820	1820	0
341	20240718	141700	45342630	1820	1820	1820	1820	0
342	20240718	141600	45342630	1820	1820	1820	1820	0
343	20240718	141500	45342630	1820	1820	1820	1820	18
344	20240718	141400	45309870	1820	1820	1820	1820	0
345	20240718	141300	45309870	1820	1820	1820	1820	0
346	20240718	141200	45309870	1820	1820	1820	1820	0
347	20240718	141100	45309870	1820	1822	1822	1820	809
348	20240718	141000	43837399	1829	1829	1829	1829	0
349	20240718	140900	43837399	1829	1829	1829	1829	0
350	20240718	140800	43837399	1829	1829	1829	1829	0
351	20240718	140700	43837399	1829	1829	1829	1829	0
352	20240718	140600	43837399	1829	1829	1829	1829	0
353	20240718	140500	43837399	1829	1829	1829	1829	0
354	20240718	140400	43837399	1829	1829	1829	1829	0
355	20240718	140300	43837399	1829	1829	1829	1829	0
356	20240718	140200	43837399	1829	1829	1829	1829	0
357	20240718	140100	43837399	1829	1829	1829	1829	0
358	20240718	140000	43837399	1829	1829	1829	1829	0
359	20240718	135900	43837399	1829	1832	1832	1829	4562
360	20240718	135800	35490400	1832	1832	1832	1832	0
361	20240718	135700	35490400	1832	1832	1832	1832	0
362	20240718	135600	35490400	1832	1832	1832	1832	0
363	20240718	135500	35490400	1832	1832	1832	1832	0
364	20240718	135400	35490400	1832	1832	1832	1832	0
365	20240718	135300	35490400	1832	1832	1832	1832	0
366	20240718	135200	35490400	1832	1832	1832	1832	0
367	20240718	135100	35490400	1832	1832	1832	1832	5
368	20240718	135000	35481240	1859	1859	1859	1859	2
369	20240718	134900	35477522	1829	1829	1829	1829	0
370	20240718	134800	35477522	1829	1829	1829	1829	0
371	20240718	134700	35477522	1829	1855	1855	1829	3424
372	20240718	134600	29199337	1860	1860	1860	1860	0
373	20240718	134500	29199337	1860	1860	1860	1860	0
374	20240718	134400	29199337	1860	1860	1860	1860	0
375	20240718	134300	29199337	1860	1860	1860	1860	4
376	20240718	134200	29191897	1860	1860	1860	1860	0
377	20240718	134100	29191897	1860	1860	1860	1860	0
378	20240718	134000	29191897	1860	1860	1860	1860	2
379	20240718	133900	29188177	1869	1869	1869	1869	0
380	20240718	133800	29188177	1869	1869	1869	1869	0
381	20240718	133700	29188177	1869	1868	1869	1868	47
382	20240718	133600	29100371	1868	1868	1868	1868	540
383	20240718	133500	28091651	1870	1870	1870	1870	0
384	20240718	133400	28091651	1870	1870	1870	1870	0
385	20240718	133300	28091651	1870	1870	1870	1870	0
386	20240718	133200	28091651	1870	1870	1870	1870	0
387	20240718	133100	28091651	1870	1870	1870	1870	0
388	20240718	133000	28091651	1870	1870	1870	1870	0
389	20240718	132900	28091651	1870	1870	1870	1870	0
390	20240718	132800	28091651	1870	1870	1870	1870	0
391	20240718	132700	28091651	1870	1870	1870	1870	0
392	20240718	132600	28091651	1870	1870	1870	1870	0
393	20240718	132500	28091651	1870	1870	1870	1870	0
394	20240718	132400	28091651	1870	1870	1870	1870	0
395	20240718	132300	28091651	1870	1870	1870	1870	0
396	20240718	132200	28091651	1870	1870	1870	1870	0
397	20240718	132100	28091651	1870	1870	1870	1870	0
398	20240718	132000	28091651	1870	1870	1870	1870	0
399	20240718	131900	28091651	1870	1870	1870	1870	0
400	20240718	131800	28091651	1870	1870	1870	1870	0
401	20240718	131700	28091651	1870	1870	1870	1870	0
402	20240718	131600	28091651	1870	1870	1870	1870	0
403	20240718	131500	28091651	1870	1870	1870	1870	0
404	20240718	131400	28091651	1870	1870	1870	1870	0
405	20240718	131300	28091651	1870	1870	1870	1870	0
406	20240718	131200	28091651	1870	1870	1870	1870	0
407	20240718	131100	28091651	1870	1870	1870	1870	0
408	20240718	131000	28091651	1870	1870	1870	1870	200
409	20240718	130900	27717651	1860	1860	1860	1860	0
410	20240718	130800	27717651	1860	1860	1860	1860	0
411	20240718	130700	27717651	1860	1860	1860	1860	0
412	20240718	130600	27717651	1860	1860	1860	1860	0
413	20240718	130500	27717651	1860	1860	1860	1860	0
414	20240718	130400	27717651	1860	1860	1860	1860	0
415	20240718	130300	27717651	1860	1860	1860	1860	0
416	20240718	130200	27717651	1860	1860	1860	1860	0
417	20240718	130100	27717651	1860	1860	1860	1860	550
418	20240718	130000	26694651	1860	1860	1860	1860	0
419	20240718	125900	26694651	1860	1860	1860	1860	0
420	20240718	125800	26694651	1860	1860	1860	1860	0
421	20240718	125700	26694651	1860	1860	1860	1860	0
422	20240718	125600	26694651	1860	1860	1860	1860	3
423	20240718	125500	26689071	1865	1865	1865	1865	0
424	20240718	125400	26689071	1865	1865	1865	1865	0
425	20240718	125300	26689071	1865	1865	1865	1865	0
426	20240718	125200	26689071	1865	1865	1865	1865	0
427	20240718	125100	26689071	1865	1865	1865	1865	0
428	20240718	125000	26689071	1865	1865	1865	1865	0
429	20240718	124900	26689071	1865	1865	1865	1865	0
430	20240718	124800	26689071	1865	1865	1865	1865	0
431	20240718	124700	26689071	1865	1865	1865	1865	0
432	20240718	124600	26689071	1865	1865	1865	1865	0
433	20240718	124500	26689071	1865	1865	1865	1865	0
434	20240718	124400	26689071	1865	1865	1865	1865	0
435	20240718	124300	26689071	1865	1865	1865	1865	0
436	20240718	124200	26689071	1865	1865	1865	1865	0
437	20240718	124100	26689071	1865	1865	1865	1865	80
438	20240718	124000	26539871	1865	1865	1865	1865	0
439	20240718	123900	26539871	1865	1870	1870	1865	18
440	20240718	123800	26506221	1870	1870	1870	1870	1
441	20240718	123700	26504351	1865	1865	1865	1865	2
442	20240718	123600	26500621	1872	1872	1872	1872	0
443	20240718	123500	26500621	1872	1872	1872	1872	0
444	20240718	123400	26500621	1872	1872	1872	1872	0
445	20240718	123300	26500621	1872	1872	1872	1872	0
446	20240718	123200	26500621	1872	1872	1872	1872	0
447	20240718	123100	26500621	1872	1872	1872	1872	0
448	20240718	123000	26500621	1872	1872	1872	1872	0
449	20240718	122900	26500621	1872	1872	1872	1872	0
450	20240718	122800	26500621	1872	1872	1872	1872	0
451	20240718	122700	26500621	1872	1872	1872	1872	0
452	20240718	122600	26500621	1872	1872	1872	1872	0
453	20240718	122500	26500621	1872	1872	1872	1872	0
454	20240718	122400	26500621	1872	1872	1872	1872	0
455	20240718	122300	26500621	1872	1872	1872	1872	0
456	20240718	122200	26500621	1872	1872	1872	1872	0
457	20240718	122100	26500621	1872	1872	1872	1872	0
458	20240718	122000	26500621	1872	1871	1872	1871	20
459	20240718	121900	26463191	1847	1847	1847	1847	0
460	20240718	121800	26463191	1847	1847	1847	1847	0
461	20240718	121700	26463191	1847	1847	1847	1847	0
462	20240718	121600	26463191	1847	1847	1847	1847	0
463	20240718	121500	26463191	1847	1847	1847	1847	0
464	20240718	121400	26463191	1847	1847	1847	1847	0
465	20240718	121300	26463191	1847	1847	1847	1847	0
466	20240718	121200	26463191	1847	1847	1847	1847	0
467	20240718	121100	26463191	1847	1847	1847	1847	0
468	20240718	121000	26463191	1847	1847	1847	1847	0
469	20240718	120900	26463191	1847	1847	1847	1847	0
470	20240718	120800	26463191	1847	1847	1847	1847	0
471	20240718	120700	26463191	1847	1847	1847	1847	0
472	20240718	120600	26463191	1847	1847	1847	1847	0
473	20240718	120500	26463191	1847	1847	1847	1847	0
474	20240718	120400	26463191	1847	1847	1847	1847	0
475	20240718	120300	26463191	1847	1847	1847	1847	0
476	20240718	120200	26463191	1847	1847	1847	1847	0
477	20240718	120100	26463191	1847	1847	1847	1847	0
478	20240718	120000	26463191	1847	1847	1847	1847	0
479	20240718	115900	26463191	1847	1847	1847	1847	0
480	20240718	115800	26463191	1847	1847	1847	1847	0
481	20240718	115700	26463191	1847	1847	1847	1847	10
482	20240718	115600	26444721	1872	1872	1872	1872	0
483	20240718	115500	26444721	1872	1872	1872	1872	0
484	20240718	115400	26444721	1872	1872	1872	1872	0
485	20240718	115300	26444721	1872	1872	1872	1872	0
486	20240718	115200	26444721	1872	1872	1872	1872	530
487	20240718	115100	25452561	1872	1850	1872	1850	825
488	20240718	115000	23913128	1845	1845	1845	1845	0
489	20240718	114900	23913128	1845	1845	1845	1845	1000
490	20240718	114800	22068128	1845	1845	1845	1845	0
491	20240718	114700	22068128	1845	1845	1845	1845	0
492	20240718	114600	22068128	1845	1845	1845	1845	0
493	20240718	114500	22068128	1845	1845	1845	1845	0
494	20240718	114400	22068128	1845	1845	1845	1845	0
495	20240718	114300	22068128	1845	1845	1845	1845	0
496	20240718	114200	22068128	1845	1845	1845	1845	1
497	20240718	114100	22066283	1845	1845	1845	1845	0
498	20240718	114000	22066283	1845	1845	1845	1845	0
499	20240718	113900	22066283	1845	1845	1845	1845	0
500	20240718	113800	22066283	1845	1845	1845	1845	0
501	20240718	113700	22066283	1845	1845	1845	1845	0
502	20240718	113600	22066283	1845	1845	1845	1845	25
503	20240718	113500	22020158	1831	1844	1844	1831	1981
504	20240718	113400	18381479	1871	1871	1871	1871	0
505	20240718	113300	18381479	1871	1871	1871	1871	0
506	20240718	113200	18381479	1871	1871	1871	1871	0
507	20240718	113100	18381479	1871	1871	1871	1871	0
508	20240718	113000	18381479	1871	1871	1871	1871	0
509	20240718	112900	18381479	1871	1871	1871	1871	0
510	20240718	112800	18381479	1871	1871	1871	1871	0
511	20240718	112700	18381479	1871	1871	1871	1871	0
512	20240718	112600	18381479	1871	1871	1871	1871	0
513	20240718	112500	18381479	1871	1871	1871	1871	0
514	20240718	112400	18381479	1871	1843	1871	1843	2
515	20240718	112300	18377765	1872	1872	1872	1872	0
516	20240718	112200	18377765	1872	1872	1872	1872	0
517	20240718	112100	18377765	1872	1872	1872	1872	0
518	20240718	112000	18377765	1872	1872	1872	1872	0
519	20240718	111900	18377765	1872	1872	1872	1872	0
520	20240718	111800	18377765	1872	1872	1872	1872	0
521	20240718	111700	18377765	1872	1872	1872	1872	0
522	20240718	111600	18377765	1872	1872	1872	1872	0
523	20240718	111500	18377765	1872	1872	1872	1872	0
524	20240718	111400	18377765	1872	1872	1872	1872	0
525	20240718	111300	18377765	1872	1872	1872	1872	0
526	20240718	111200	18377765	1872	1872	1872	1872	0
527	20240718	111100	18377765	1872	1872	1872	1872	0
528	20240718	111000	18377765	1872	1872	1872	1872	0
529	20240718	110900	18377765	1872	1872	1872	1872	0
530	20240718	110800	18377765	1872	1872	1872	1872	0
531	20240718	110700	18377765	1872	1872	1872	1872	0
532	20240718	110600	18377765	1872	1872	1872	1872	0
533	20240718	110500	18377765	1872	1872	1872	1872	0
534	20240718	110400	18377765	1872	1872	1872	1872	0
535	20240718	110300	18377765	1872	1872	1872	1872	0
536	20240718	110200	18377765	1872	1872	1872	1872	0
537	20240718	110100	18377765	1872	1872	1872	1872	0
538	20240718	110000	18377765	1872	1872	1872	1872	0
539	20240718	105900	18377765	1872	1872	1872	1872	0
540	20240718	105800	18377765	1872	1872	1872	1872	0
541	20240718	105700	18377765	1872	1872	1872	1872	0
542	20240718	105600	18377765	1872	1872	1872	1872	0
543	20240718	105500	18377765	1872	1872	1872	1872	0
544	20240718	105400	18377765	1872	1872	1872	1872	0
545	20240718	105300	18377765	1872	1872	1872	1872	0
546	20240718	105200	18377765	1872	1871	1872	1871	100
547	20240718	105100	18190635	1872	1872	1872	1872	0
548	20240718	105000	18190635	1872	1872	1872	1872	0
549	20240718	104900	18190635	1872	1872	1872	1872	0
550	20240718	104800	18190635	1872	1872	1872	1872	0
551	20240718	104700	18190635	1872	1872	1872	1872	0
552	20240718	104600	18190635	1872	1872	1872	1872	0
553	20240718	104500	18190635	1872	1872	1872	1872	0
554	20240718	104400	18190635	1872	1872	1872	1872	0
555	20240718	104300	18190635	1872	1862	1872	1862	147
556	20240718	104200	17916171	1838	1838	1838	1838	5
557	20240718	104100	17906981	1838	1838	1838	1838	0
558	20240718	104000	17906981	1838	1838	1838	1838	1
559	20240718	103900	17905143	1838	1838	1838	1838	0
560	20240718	103800	17905143	1838	1838	1838	1838	0
561	20240718	103700	17905143	1838	1838	1838	1838	0
562	20240718	103600	17905143	1838	1838	1838	1838	0
563	20240718	103500	17905143	1838	1838	1838	1838	0
564	20240718	103400	17905143	1838	1838	1838	1838	0
565	20240718	103300	17905143	1838	1838	1838	1838	100
566	20240718	103200	17721343	1829	1842	1842	1829	938
567	20240718	103100	16003195	1843	1843	1843	1842	475
568	20240718	103000	15127933	1843	1843	1843	1843	500
569	20240718	102900	14206433	1842	1842	1842	1842	40
570	20240718	102800	14132753	1874	1874	1874	1874	0
571	20240718	102700	14132753	1874	1874	1874	1874	0
572	20240718	102600	14132753	1874	1854	1874	1854	1000
573	20240718	102500	12272044	1835	1835	1835	1835	46
574	20240718	102400	12187634	1835	1835	1835	1835	55
575	20240718	102300	12086709	1835	1835	1835	1835	0
576	20240718	102200	12086709	1835	1835	1835	1835	0
577	20240718	102100	12086709	1835	1835	1835	1835	0
578	20240718	102000	12086709	1835	1830	1835	1830	465
579	20240718	101900	11235064	1830	1831	1831	1830	280
580	20240718	101800	10722389	1851	1851	1851	1851	1
581	20240718	101700	10720538	1851	1851	1851	1851	0
582	20240718	101600	10720538	1851	1851	1851	1851	0
583	20240718	101500	10720538	1851	1851	1851	1851	0
584	20240718	101400	10720538	1851	1851	1851	1851	0
585	20240718	101300	10720538	1851	1851	1851	1851	3
586	20240718	101200	10714985	1851	1851	1851	1851	24
587	20240718	101100	10670561	1874	1874	1874	1874	0
588	20240718	101000	10670561	1874	1874	1874	1874	50
589	20240718	100900	10576861	1874	1874	1874	1874	0
590	20240718	100800	10576861	1874	1874	1874	1874	0
591	20240718	100700	10576861	1874	1874	1874	1874	11
592	20240718	100600	10556247	1851	1852	1852	1851	60
593	20240718	100500	10445183	1852	1852	1852	1852	20
594	20240718	100400	10408143	1874	1874	1874	1874	0
595	20240718	100300	10408143	1874	1874	1874	1874	0
596	20240718	100200	10408143	1874	1874	1874	1874	0
597	20240718	100100	10408143	1874	1874	1874	1874	5
598	20240718	100000	10398773	1853	1853	1853	1853	10
599	20240718	095900	10380243	1874	1874	1874	1874	0
600	20240718	095800	10380243	1874	1874	1874	1874	0
601	20240718	095700	10380243	1874	1874	1874	1874	0
602	20240718	095600	10380243	1874	1874	1874	1874	0
603	20240718	095500	10380243	1874	1874	1874	1874	0
604	20240718	095400	10380243	1874	1874	1874	1874	1
605	20240718	095300	10378369	1853	1853	1853	1853	0
606	20240718	095200	10378369	1853	1853	1853	1853	0
607	20240718	095100	10378369	1853	1853	1853	1853	0
608	20240718	095000	10378369	1853	1853	1853	1853	3
609	20240718	094900	10372810	1853	1853	1853	1853	0
610	20240718	094800	10372810	1853	1853	1853	1853	0
611	20240718	094700	10372810	1853	1853	1853	1853	1
612	20240718	094600	10370957	1876	1876	1876	1876	0
613	20240718	094500	10370957	1876	1876	1876	1876	0
614	20240718	094400	10370957	1876	1876	1876	1876	0
615	20240718	094300	10370957	1876	1876	1876	1876	706
616	20240718	094200	9046501	1877	1877	1877	1877	0
617	20240718	094100	9046501	1877	1877	1877	1877	0
618	20240718	094000	9046501	1877	1877	1877	1877	0
619	20240718	093900	9046501	1877	1877	1877	1877	1
620	20240718	093800	9044624	1878	1878	1878	1878	1
621	20240718	093700	9042746	1852	1852	1852	1852	0
622	20240718	093600	9042746	1852	1852	1852	1852	0
623	20240718	093500	9042746	1852	1852	1852	1852	0
624	20240718	093400	9042746	1852	1852	1852	1852	0
625	20240718	093300	9042746	1852	1852	1852	1852	2
626	20240718	093200	9039042	1878	1878	1878	1878	10
627	20240718	093100	9020262	1870	1870	1878	1870	243
628	20240718	093000	8565692	1870	1858	1870	1858	1000
629	20240718	092900	6696265	1858	1858	1858	1858	0
630	20240718	092800	6696265	1858	1858	1858	1858	0
631	20240718	092700	6696265	1858	1858	1858	1858	0
632	20240718	092600	6696265	1858	1858	1858	1858	0
633	20240718	092500	6696265	1858	1855	1858	1855	681
634	20240718	092400	5431181	1851	1851	1851	1851	0
635	20240718	092300	5431181	1851	1828	1854	1828	145
636	20240718	092200	5162564	1827	1827	1827	1827	0
637	20240718	092100	5162564	1827	1827	1827	1827	0
638	20240718	092000	5162564	1827	1827	1827	1827	1
639	20240718	091900	5160737	1857	1839	1857	1839	10
640	20240718	091800	5142311	1822	1822	1822	1822	0
641	20240718	091700	5142311	1822	1822	1822	1822	29
642	20240718	091600	5089473	1822	1822	1822	1822	0
643	20240718	091500	5089473	1822	1822	1822	1822	0
644	20240718	091400	5089473	1822	1822	1822	1822	0
645	20240718	091300	5089473	1822	1822	1822	1822	0
646	20240718	091200	5089473	1822	1822	1822	1822	0
647	20240718	091100	5089473	1822	1822	1822	1822	4
648	20240718	091000	5082185	1821	1821	1821	1821	0
649	20240718	090900	5082185	1821	1821	1821	1821	0
650	20240718	090800	5082185	1821	1821	1821	1821	1
651	20240718	090700	5080364	1821	1821	1821	1821	0
652	20240718	090600	5080364	1821	1822	1822	1821	148
653	20240718	090500	4810709	1839	1839	1839	1839	400
654	20240718	090400	4075109	1839	1848	1865	1777	1603
655	20240718	090300	1175328	1848	1848	1848	1848	0
656	20240718	090200	1175328	1848	1848	1848	1848	0
657	20240718	090100	1175328	1848	1848	1848	1848	50
658	20240718	090000	1082928	1848	1848	1848	1848	586