KissMeData/154040/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	202100	29931613	1561	1561	1561	1561	274
3	20240718	202000	29931613	1561	1561	1561	1561	0
4	20240718	201900	29931613	1561	1561	1561	1561	0
5	20240718	201800	29931613	1561	1561	1561	1561	0
6	20240718	201700	29931613	1561	1561	1561	1561	0
7	20240718	201600	29931613	1561	1561	1561	1561	0
8	20240718	201500	29931613	1561	1561	1561	1561	0
9	20240718	201400	29931613	1561	1561	1561	1561	0
10	20240718	201300	29931613	1561	1561	1561	1561	0
11	20240718	201200	29931613	1561	1561	1561	1561	0
12	20240718	201100	29931613	1561	1561	1561	1561	0
13	20240718	201000	29931613	1561	1561	1561	1561	0
14	20240718	200900	29931613	1561	1561	1561	1561	0
15	20240718	200800	29931613	1561	1561	1561	1561	0
16	20240718	200700	29931613	1561	1561	1561	1561	0
17	20240718	200600	29931613	1561	1561	1561	1561	0
18	20240718	200500	29931613	1561	1561	1561	1561	0
19	20240718	200400	29931613	1561	1561	1561	1561	0
20	20240718	200300	29931613	1561	1561	1561	1561	0
21	20240718	200200	29931613	1561	1561	1561	1561	0
22	20240718	200100	29931613	1561	1561	1561	1561	0
23	20240718	200000	29931613	1561	1561	1561	1561	0
24	20240718	195900	29931613	1561	1561	1561	1561	0
25	20240718	195800	29931613	1561	1561	1561	1561	0
26	20240718	195700	29931613	1561	1561	1561	1561	0
27	20240718	195600	29931613	1561	1561	1561	1561	0
28	20240718	195500	29931613	1561	1561	1561	1561	0
29	20240718	195400	29931613	1561	1561	1561	1561	0
30	20240718	195300	29931613	1561	1561	1561	1561	0
31	20240718	195200	29931613	1561	1561	1561	1561	0
32	20240718	195100	29931613	1561	1561	1561	1561	274
33	20240718	195000	29931613	1561	1561	1561	1561	0
34	20240718	194900	29931613	1561	1561	1561	1561	0
35	20240718	194800	29931613	1561	1561	1561	1561	0
36	20240718	194700	29931613	1561	1561	1561	1561	0
37	20240718	194600	29931613	1561	1561	1561	1561	0
38	20240718	194500	29931613	1561	1561	1561	1561	0
39	20240718	194400	29931613	1561	1561	1561	1561	0
40	20240718	194300	29931613	1561	1561	1561	1561	0
41	20240718	194200	29931613	1561	1561	1561	1561	0
42	20240718	194100	29931613	1561	1561	1561	1561	0
43	20240718	194000	29931613	1561	1561	1561	1561	0
44	20240718	193900	29931613	1561	1561	1561	1561	0
45	20240718	193800	29931613	1561	1561	1561	1561	0
46	20240718	193700	29931613	1561	1561	1561	1561	0
47	20240718	193600	29931613	1561	1561	1561	1561	0
48	20240718	193500	29931613	1561	1561	1561	1561	0
49	20240718	193400	29931613	1561	1561	1561	1561	0
50	20240718	193300	29931613	1561	1561	1561	1561	0
51	20240718	193200	29931613	1561	1561	1561	1561	0
52	20240718	193100	29931613	1561	1561	1561	1561	0
53	20240718	193000	29931613	1561	1561	1561	1561	0
54	20240718	192900	29931613	1561	1561	1561	1561	0
55	20240718	192800	29931613	1561	1561	1561	1561	0
56	20240718	192700	29931613	1561	1561	1561	1561	0
57	20240718	192600	29931613	1561	1561	1561	1561	0
58	20240718	192500	29931613	1561	1561	1561	1561	0
59	20240718	192400	29931613	1561	1561	1561	1561	0
60	20240718	192300	29931613	1561	1561	1561	1561	0
61	20240718	192200	29931613	1561	1561	1561	1561	0
62	20240718	192100	29931613	1561	1561	1561	1561	274
63	20240718	192000	29931613	1561	1561	1561	1561	0
64	20240718	191900	29931613	1561	1561	1561	1561	0
65	20240718	191800	29931613	1561	1561	1561	1561	0
66	20240718	191700	29931613	1561	1561	1561	1561	0
67	20240718	191600	29931613	1561	1561	1561	1561	0
68	20240718	191500	29931613	1561	1561	1561	1561	0
69	20240718	191400	29931613	1561	1561	1561	1561	0
70	20240718	191300	29931613	1561	1561	1561	1561	0
71	20240718	191200	29931613	1561	1561	1561	1561	0
72	20240718	191100	29931613	1561	1561	1561	1561	0
73	20240718	191000	29931613	1561	1561	1561	1561	0
74	20240718	190900	29931613	1561	1561	1561	1561	0
75	20240718	190800	29931613	1561	1561	1561	1561	0
76	20240718	190700	29931613	1561	1561	1561	1561	0
77	20240718	190600	29931613	1561	1561	1561	1561	0
78	20240718	190500	29931613	1561	1561	1561	1561	0
79	20240718	190400	29931613	1561	1561	1561	1561	0
80	20240718	190300	29931613	1561	1561	1561	1561	0
81	20240718	190200	29931613	1561	1561	1561	1561	0
82	20240718	190100	29931613	1561	1561	1561	1561	0
83	20240718	190000	29931613	1561	1561	1561	1561	0
84	20240718	185900	29931613	1561	1561	1561	1561	0
85	20240718	185800	29931613	1561	1561	1561	1561	0
86	20240718	185700	29931613	1561	1561	1561	1561	0
87	20240718	185600	29931613	1561	1561	1561	1561	0
88	20240718	185500	29931613	1561	1561	1561	1561	0
89	20240718	185400	29931613	1561	1561	1561	1561	0
90	20240718	185300	29931613	1561	1561	1561	1561	0
91	20240718	185200	29931613	1561	1561	1561	1561	0
92	20240718	185100	29931613	1561	1561	1561	1561	274
93	20240718	185000	29931613	1561	1561	1561	1561	0
94	20240718	184900	29931613	1561	1561	1561	1561	0
95	20240718	184800	29931613	1561	1561	1561	1561	0
96	20240718	184700	29931613	1561	1561	1561	1561	0
97	20240718	184600	29931613	1561	1561	1561	1561	0
98	20240718	184500	29931613	1561	1561	1561	1561	0
99	20240718	184400	29931613	1561	1561	1561	1561	0
100	20240718	184300	29931613	1561	1561	1561	1561	0
101	20240718	184200	29931613	1561	1561	1561	1561	0
102	20240718	184100	29931613	1561	1561	1561	1561	0
103	20240718	184000	29931613	1561	1561	1561	1561	0
104	20240718	183900	29931613	1561	1561	1561	1561	0
105	20240718	183800	29931613	1561	1561	1561	1561	0
106	20240718	183700	29931613	1561	1561	1561	1561	0
107	20240718	183600	29931613	1561	1561	1561	1561	0
108	20240718	183500	29931613	1561	1561	1561	1561	0
109	20240718	183400	29931613	1561	1561	1561	1561	0
110	20240718	183300	29931613	1561	1561	1561	1561	0
111	20240718	183200	29931613	1561	1561	1561	1561	0
112	20240718	183100	29931613	1561	1561	1561	1561	0
113	20240718	183000	29931613	1561	1561	1561	1561	0
114	20240718	182900	29931613	1561	1561	1561	1561	0
115	20240718	182800	29931613	1561	1561	1561	1561	0
116	20240718	182700	29931613	1561	1561	1561	1561	0
117	20240718	182600	29931613	1561	1561	1561	1561	0
118	20240718	182500	29931613	1561	1561	1561	1561	0
119	20240718	182400	29931613	1561	1561	1561	1561	0
120	20240718	182300	29931613	1561	1561	1561	1561	0
121	20240718	182200	29931613	1561	1561	1561	1561	0
122	20240718	182100	29931613	1561	1561	1561	1561	274
123	20240718	182000	29931613	1561	1561	1561	1561	0
124	20240718	181900	29931613	1561	1561	1561	1561	0
125	20240718	181800	29931613	1561	1561	1561	1561	0
126	20240718	181700	29931613	1561	1561	1561	1561	0
127	20240718	181600	29931613	1561	1561	1561	1561	0
128	20240718	181500	29931613	1561	1561	1561	1561	0
129	20240718	181400	29931613	1561	1561	1561	1561	0
130	20240718	181300	29931613	1561	1561	1561	1561	0
131	20240718	181200	29931613	1561	1561	1561	1561	0
132	20240718	181100	29931613	1561	1561	1561	1561	0
133	20240718	181000	29931613	1561	1561	1561	1561	0
134	20240718	180900	29931613	1561	1561	1561	1561	0
135	20240718	180800	29931613	1561	1561	1561	1561	0
136	20240718	180700	29931613	1561	1561	1561	1561	0
137	20240718	180600	29931613	1561	1561	1561	1561	0
138	20240718	180500	29931613	1561	1561	1561	1561	0
139	20240718	180400	29931613	1561	1561	1561	1561	0
140	20240718	180300	29931613	1561	1561	1561	1561	0
141	20240718	180200	29931613	1561	1561	1561	1561	0
142	20240718	180100	29931613	1561	1561	1561	1561	0
143	20240718	180000	29931613	1561	1561	1561	1561	0
144	20240718	175900	29931613	1561	1561	1561	1561	0
145	20240718	175800	29931613	1561	1561	1561	1561	0
146	20240718	175700	29931613	1561	1561	1561	1561	0
147	20240718	175600	29931613	1561	1561	1561	1561	0
148	20240718	175500	29931613	1561	1561	1561	1561	0
149	20240718	175400	29931613	1561	1561	1561	1561	0
150	20240718	175300	29931613	1561	1561	1561	1561	0
151	20240718	175200	29931613	1561	1561	1561	1561	0
152	20240718	175100	29931613	1561	1561	1561	1561	274
153	20240718	175000	29931613	1561	1561	1561	1561	0
154	20240718	174900	29931613	1561	1561	1561	1561	0
155	20240718	174800	29931613	1561	1561	1561	1561	0
156	20240718	174700	29931613	1561	1561	1561	1561	0
157	20240718	174600	29931613	1561	1561	1561	1561	0
158	20240718	174500	29931613	1561	1561	1561	1561	0
159	20240718	174400	29931613	1561	1561	1561	1561	0
160	20240718	174300	29931613	1561	1561	1561	1561	0
161	20240718	174200	29931613	1561	1561	1561	1561	0
162	20240718	174100	29931613	1561	1561	1561	1561	0
163	20240718	174000	29931613	1561	1561	1561	1561	0
164	20240718	173900	29931613	1561	1561	1561	1561	0
165	20240718	173800	29931613	1561	1561	1561	1561	0
166	20240718	173700	29931613	1561	1561	1561	1561	0
167	20240718	173600	29931613	1561	1561	1561	1561	0
168	20240718	173500	29931613	1561	1561	1561	1561	0
169	20240718	173400	29931613	1561	1561	1561	1561	0
170	20240718	173300	29931613	1561	1561	1561	1561	0
171	20240718	173200	29931613	1561	1561	1561	1561	0
172	20240718	173100	29931613	1561	1561	1561	1561	0
173	20240718	173000	29931613	1561	1561	1561	1561	0
174	20240718	172900	29931613	1561	1561	1561	1561	0
175	20240718	172800	29931613	1561	1561	1561	1561	0
176	20240718	172700	29931613	1561	1561	1561	1561	0
177	20240718	172600	29931613	1561	1561	1561	1561	0
178	20240718	172500	29931613	1561	1561	1561	1561	0
179	20240718	172400	29931613	1561	1561	1561	1561	0
180	20240718	172300	29931613	1561	1561	1561	1561	0
181	20240718	172200	29931613	1561	1561	1561	1561	0
182	20240718	172100	29931613	1561	1561	1561	1561	274
183	20240718	172000	29931613	1561	1561	1561	1561	0
184	20240718	171900	29931613	1561	1561	1561	1561	0
185	20240718	171800	29931613	1561	1561	1561	1561	0
186	20240718	171700	29931613	1561	1561	1561	1561	0
187	20240718	171600	29931613	1561	1561	1561	1561	0
188	20240718	171500	29931613	1561	1561	1561	1561	0
189	20240718	171400	29931613	1561	1561	1561	1561	0
190	20240718	171300	29931613	1561	1561	1561	1561	0
191	20240718	171200	29931613	1561	1561	1561	1561	0
192	20240718	171100	29931613	1561	1561	1561	1561	0
193	20240718	171000	29931613	1561	1561	1561	1561	0
194	20240718	170900	29931613	1561	1561	1561	1561	0
195	20240718	170800	29931613	1561	1561	1561	1561	0
196	20240718	170700	29931613	1561	1561	1561	1561	0
197	20240718	170600	29931613	1561	1561	1561	1561	0
198	20240718	170500	29931613	1561	1561	1561	1561	0
199	20240718	170400	29931613	1561	1561	1561	1561	0
200	20240718	170300	29931613	1561	1561	1561	1561	0
201	20240718	170200	29931613	1561	1561	1561	1561	0
202	20240718	170100	29931613	1561	1561	1561	1561	0
203	20240718	170000	29931613	1561	1561	1561	1561	0
204	20240718	165900	29931613	1561	1561	1561	1561	0
205	20240718	165800	29931613	1561	1561	1561	1561	0
206	20240718	165700	29931613	1561	1561	1561	1561	0
207	20240718	165600	29931613	1561	1561	1561	1561	0
208	20240718	165500	29931613	1561	1561	1561	1561	0
209	20240718	165400	29931613	1561	1561	1561	1561	0
210	20240718	165300	29931613	1561	1561	1561	1561	0
211	20240718	165200	29931613	1561	1561	1561	1561	0
212	20240718	165100	29931613	1561	1561	1561	1561	274
213	20240718	165000	29931613	1561	1561	1561	1561	0
214	20240718	164900	29931613	1561	1561	1561	1561	0
215	20240718	164800	29931613	1561	1561	1561	1561	0
216	20240718	164700	29931613	1561	1561	1561	1561	0
217	20240718	164600	29931613	1561	1561	1561	1561	0
218	20240718	164500	29931613	1561	1561	1561	1561	0
219	20240718	164400	29931613	1561	1561	1561	1561	0
220	20240718	164300	29931613	1561	1561	1561	1561	0
221	20240718	164200	29931613	1561	1561	1561	1561	0
222	20240718	164100	29931613	1561	1561	1561	1561	0
223	20240718	164000	29931613	1561	1561	1561	1561	0
224	20240718	163900	29931613	1561	1561	1561	1561	0
225	20240718	163800	29931613	1561	1561	1561	1561	0
226	20240718	163700	29931613	1561	1561	1561	1561	0
227	20240718	163600	29931613	1561	1561	1561	1561	0
228	20240718	163500	29931613	1561	1561	1561	1561	0
229	20240718	163400	29931613	1561	1561	1561	1561	0
230	20240718	163300	29931613	1561	1561	1561	1561	0
231	20240718	163200	29931613	1561	1561	1561	1561	0
232	20240718	163100	29931613	1561	1561	1561	1561	0
233	20240718	163000	29931613	1561	1561	1561	1561	0
234	20240718	162900	29931613	1561	1561	1561	1561	0
235	20240718	162800	29931613	1561	1561	1561	1561	0
236	20240718	162700	29931613	1561	1561	1561	1561	0
237	20240718	162600	29931613	1561	1561	1561	1561	0
238	20240718	162500	29931613	1561	1561	1561	1561	0
239	20240718	162400	29931613	1561	1561	1561	1561	0
240	20240718	162300	29931613	1561	1561	1561	1561	0
241	20240718	162200	29931613	1561	1561	1561	1561	0
242	20240718	162100	29931613	1561	1561	1561	1561	274
243	20240718	162000	29931613	1561	1561	1561	1561	0
244	20240718	161900	29931613	1561	1561	1561	1561	0
245	20240718	161800	29931613	1561	1561	1561	1561	0
246	20240718	161700	29931613	1561	1561	1561	1561	0
247	20240718	161600	29931613	1561	1561	1561	1561	0
248	20240718	161500	29931613	1561	1561	1561	1561	0
249	20240718	161400	29931613	1561	1561	1561	1561	0
250	20240718	161300	29931613	1561	1561	1561	1561	0
251	20240718	161200	29931613	1561	1561	1561	1561	0
252	20240718	161100	29931613	1561	1561	1561	1561	0
253	20240718	161000	29931613	1561	1561	1561	1561	0
254	20240718	160900	29931613	1561	1561	1561	1561	0
255	20240718	160800	29931613	1561	1561	1561	1561	0
256	20240718	160700	29931613	1561	1561	1561	1561	0
257	20240718	160600	29931613	1561	1561	1561	1561	0
258	20240718	160500	29931613	1561	1561	1561	1561	0
259	20240718	160400	29931613	1561	1561	1561	1561	0
260	20240718	160300	29931613	1561	1561	1561	1561	0
261	20240718	160200	29931613	1561	1561	1561	1561	0
262	20240718	160100	29931613	1561	1561	1561	1561	0
263	20240718	160000	29931613	1561	1561	1561	1561	0
264	20240718	155900	29931613	1561	1561	1561	1561	0
265	20240718	155800	29931613	1561	1561	1561	1561	0
266	20240718	155700	29931613	1561	1561	1561	1561	0
267	20240718	155600	29931613	1561	1561	1561	1561	0
268	20240718	155500	29931613	1561	1561	1561	1561	0
269	20240718	155400	29931613	1561	1561	1561	1561	0
270	20240718	155300	29931613	1561	1561	1561	1561	0
271	20240718	155200	29931613	1561	1561	1561	1561	0
272	20240718	155100	29931613	1561	1561	1561	1561	274
273	20240718	155000	29931613	1561	1561	1561	1561	0
274	20240718	154900	29931613	1561	1561	1561	1561	0
275	20240718	154800	29931613	1561	1561	1561	1561	0
276	20240718	154700	29931613	1561	1561	1561	1561	0
277	20240718	154600	29931613	1561	1561	1561	1561	0
278	20240718	154500	29931613	1561	1561	1561	1561	0
279	20240718	154400	29931613	1561	1561	1561	1561	0
280	20240718	154300	29931613	1561	1561	1561	1561	0
281	20240718	154200	29931613	1561	1561	1561	1561	0
282	20240718	154100	29931613	1561	1561	1561	1561	0
283	20240718	154000	29931613	1561	1561	1561	1561	0
284	20240718	153900	29931613	1561	1561	1561	1561	0
285	20240718	153800	29931613	1561	1561	1561	1561	0
286	20240718	153700	29931613	1561	1561	1561	1561	0
287	20240718	153600	29931613	1561	1561	1561	1561	0
288	20240718	153500	29931613	1561	1561	1561	1561	0
289	20240718	153400	29931613	1561	1561	1561	1561	0
290	20240718	153300	29931613	1561	1561	1561	1561	0
291	20240718	153200	29931613	1561	1561	1561	1561	0
292	20240718	153100	29931613	1561	1561	1561	1561	0
293	20240718	153000	29931613	1561	1561	1561	1561	274
294	20240718	152900	29503899	1569	1569	1569	1569	0
295	20240718	152800	29503899	1569	1569	1569	1569	0
296	20240718	152700	29503899	1569	1569	1569	1569	0
297	20240718	152600	29503899	1569	1569	1569	1569	0
298	20240718	152500	29503899	1569	1569	1569	1569	0
299	20240718	152400	29503899	1569	1569	1569	1569	0
300	20240718	152300	29503899	1569	1569	1569	1569	0
301	20240718	152200	29503899	1569	1569	1569	1569	0
302	20240718	152100	29503899	1569	1569	1569	1569	0
303	20240718	152000	29503899	1569	1569	1569	1569	0
304	20240718	151900	29503899	1569	1563	1569	1563	198
305	20240718	151800	29194419	1570	1570	1570	1570	0
306	20240718	151700	29194419	1570	1570	1570	1570	0
307	20240718	151600	29194419	1570	1570	1570	1570	0
308	20240718	151500	29194419	1570	1570	1570	1570	0
309	20240718	151400	29194419	1570	1570	1570	1570	13
310	20240718	151300	29174009	1569	1569	1569	1569	0
311	20240718	151200	29174009	1569	1569	1569	1569	0
312	20240718	151100	29174009	1569	1569	1569	1569	0
313	20240718	151000	29174009	1569	1569	1569	1569	0
314	20240718	150900	29174009	1569	1569	1569	1569	3
315	20240718	150800	29169302	1568	1568	1568	1568	0
316	20240718	150700	29169302	1568	1568	1568	1568	0
317	20240718	150600	29169302	1568	1568	1568	1568	0
318	20240718	150500	29169302	1568	1568	1568	1568	0
319	20240718	150400	29169302	1568	1568	1568	1568	0
320	20240718	150300	29169302	1568	1568	1568	1568	0
321	20240718	150200	29169302	1568	1568	1568	1568	0
322	20240718	150100	29169302	1568	1568	1568	1568	0
323	20240718	150000	29169302	1568	1568	1568	1568	0
324	20240718	145900	29169302	1568	1568	1568	1568	0
325	20240718	145800	29169302	1568	1568	1568	1568	0
326	20240718	145700	29169302	1568	1568	1568	1568	0
327	20240718	145600	29169302	1568	1568	1568	1568	0
328	20240718	145500	29169302	1568	1568	1568	1568	0
329	20240718	145400	29169302	1568	1568	1568	1568	0
330	20240718	145300	29169302	1568	1568	1568	1568	0
331	20240718	145200	29169302	1568	1568	1568	1568	0
332	20240718	145100	29169302	1568	1568	1568	1568	0
333	20240718	145000	29169302	1568	1568	1568	1568	0
334	20240718	144900	29169302	1568	1568	1568	1568	0
335	20240718	144800	29169302	1568	1568	1568	1568	0
336	20240718	144700	29169302	1568	1568	1568	1568	0
337	20240718	144600	29169302	1568	1568	1568	1568	3
338	20240718	144500	29164598	1561	1561	1561	1561	710
339	20240718	144400	28056288	1561	1561	1561	1561	0
340	20240718	144300	28056288	1561	1561	1561	1561	0
341	20240718	144200	28056288	1561	1561	1561	1561	0
342	20240718	144100	28056288	1561	1561	1561	1561	0
343	20240718	144000	28056288	1561	1561	1561	1561	0
344	20240718	143900	28056288	1561	1561	1561	1561	0
345	20240718	143800	28056288	1561	1561	1561	1561	0
346	20240718	143700	28056288	1561	1561	1561	1561	0
347	20240718	143600	28056288	1561	1561	1561	1561	0
348	20240718	143500	28056288	1561	1561	1561	1561	0
349	20240718	143400	28056288	1561	1561	1561	1561	0
350	20240718	143300	28056288	1561	1561	1561	1561	500
351	20240718	143200	27275788	1561	1562	1562	1561	500
352	20240718	143100	26495165	1563	1563	1563	1563	0
353	20240718	143000	26495165	1563	1563	1563	1563	0
354	20240718	142900	26495165	1563	1563	1563	1563	0
355	20240718	142800	26495165	1563	1563	1563	1563	0
356	20240718	142700	26495165	1563	1563	1563	1563	0
357	20240718	142600	26495165	1563	1563	1563	1563	608
358	20240718	142500	25544861	1563	1563	1563	1563	0
359	20240718	142400	25544861	1563	1563	1563	1563	0
360	20240718	142300	25544861	1563	1563	1563	1563	0
361	20240718	142200	25544861	1563	1563	1563	1563	0
362	20240718	142100	25544861	1563	1563	1563	1563	0
363	20240718	142000	25544861	1563	1563	1563	1563	0
364	20240718	141900	25544861	1563	1563	1563	1563	0
365	20240718	141800	25544861	1563	1563	1563	1563	0
366	20240718	141700	25544861	1563	1563	1563	1563	10
367	20240718	141600	25529231	1563	1563	1563	1563	0
368	20240718	141500	25529231	1563	1563	1563	1563	0
369	20240718	141400	25529231	1563	1563	1563	1563	0
370	20240718	141300	25529231	1563	1563	1563	1563	0
371	20240718	141200	25529231	1563	1563	1563	1563	0
372	20240718	141100	25529231	1563	1563	1563	1563	0
373	20240718	141000	25529231	1563	1563	1563	1563	0
374	20240718	140900	25529231	1563	1563	1563	1563	0
375	20240718	140800	25529231	1563	1563	1563	1563	0
376	20240718	140700	25529231	1563	1563	1563	1563	0
377	20240718	140600	25529231	1563	1563	1563	1563	200
378	20240718	140500	25216631	1563	1563	1563	1563	5
379	20240718	140400	25208816	1563	1563	1563	1563	0
380	20240718	140300	25208816	1563	1563	1563	1563	0
381	20240718	140200	25208816	1563	1563	1563	1563	0
382	20240718	140100	25208816	1563	1563	1563	1563	0
383	20240718	140000	25208816	1563	1563	1563	1563	0
384	20240718	135900	25208816	1563	1563	1563	1563	0
385	20240718	135800	25208816	1563	1563	1563	1563	0
386	20240718	135700	25208816	1563	1563	1563	1563	0
387	20240718	135600	25208816	1563	1563	1563	1563	0
388	20240718	135500	25208816	1563	1563	1563	1563	0
389	20240718	135400	25208816	1563	1563	1563	1563	0
390	20240718	135300	25208816	1563	1563	1563	1563	0
391	20240718	135200	25208816	1563	1563	1563	1563	0
392	20240718	135100	25208816	1563	1563	1563	1563	166
393	20240718	135000	24949358	1563	1563	1563	1563	0
394	20240718	134900	24949358	1563	1563	1563	1563	0
395	20240718	134800	24949358	1563	1563	1563	1563	100
396	20240718	134700	24793058	1563	1563	1563	1563	100
397	20240718	134600	24636758	1562	1562	1562	1562	0
398	20240718	134500	24636758	1562	1562	1562	1562	0
399	20240718	134400	24636758	1562	1562	1562	1562	0
400	20240718	134300	24636758	1562	1562	1562	1562	0
401	20240718	134200	24636758	1562	1562	1562	1562	0
402	20240718	134100	24636758	1562	1562	1562	1562	0
403	20240718	134000	24636758	1562	1562	1562	1562	14
404	20240718	133900	24614890	1562	1562	1562	1562	0
405	20240718	133800	24614890	1562	1562	1562	1562	0
406	20240718	133700	24614890	1562	1562	1562	1562	0
407	20240718	133600	24614890	1562	1563	1563	1562	1664
408	20240718	133500	22015558	1572	1572	1572	1572	10
409	20240718	133400	21999838	1572	1572	1572	1572	0
410	20240718	133300	21999838	1572	1572	1572	1572	1
411	20240718	133200	21998266	1562	1562	1562	1562	0
412	20240718	133100	21998266	1562	1562	1562	1562	0
413	20240718	133000	21998266	1562	1562	1562	1562	0
414	20240718	132900	21998266	1562	1562	1562	1562	0
415	20240718	132800	21998266	1562	1562	1562	1562	0
416	20240718	132700	21998266	1562	1562	1562	1562	0
417	20240718	132600	21998266	1562	1562	1562	1562	0
418	20240718	132500	21998266	1562	1562	1562	1562	0
419	20240718	132400	21998266	1562	1562	1562	1562	0
420	20240718	132300	21998266	1562	1562	1562	1562	0
421	20240718	132200	21998266	1562	1564	1564	1562	900
422	20240718	132100	20591762	1572	1572	1572	1572	0
423	20240718	132000	20591762	1572	1572	1572	1572	0
424	20240718	131900	20591762	1572	1572	1572	1572	0
425	20240718	131800	20591762	1572	1572	1572	1572	0
426	20240718	131700	20591762	1572	1572	1572	1572	5
427	20240718	131600	20583902	1564	1564	1564	1564	0
428	20240718	131500	20583902	1564	1564	1564	1564	105
429	20240718	131400	20419682	1563	1563	1563	1563	0
430	20240718	131300	20419682	1563	1563	1563	1563	0
431	20240718	131200	20419682	1563	1563	1563	1563	0
432	20240718	131100	20419682	1563	1563	1563	1563	0
433	20240718	131000	20419682	1563	1563	1563	1563	0
434	20240718	130900	20419682	1563	1563	1563	1563	0
435	20240718	130800	20419682	1563	1563	1563	1563	4
436	20240718	130700	20413430	1572	1572	1572	1572	0
437	20240718	130600	20413430	1572	1572	1572	1572	0
438	20240718	130500	20413430	1572	1572	1572	1572	0
439	20240718	130400	20413430	1572	1572	1572	1572	0
440	20240718	130300	20413430	1572	1572	1572	1572	0
441	20240718	130200	20413430	1572	1572	1572	1572	0
442	20240718	130100	20413430	1572	1572	1572	1572	0
443	20240718	130000	20413430	1572	1572	1572	1572	0
444	20240718	125900	20413430	1572	1572	1572	1572	0
445	20240718	125800	20413430	1572	1572	1572	1572	0
446	20240718	125700	20413430	1572	1572	1572	1572	0
447	20240718	125600	20413430	1572	1572	1572	1572	0
448	20240718	125500	20413430	1572	1572	1572	1572	0
449	20240718	125400	20413430	1572	1572	1572	1572	50
450	20240718	125300	20334830	1563	1563	1563	1563	0
451	20240718	125200	20334830	1563	1563	1563	1563	0
452	20240718	125100	20334830	1563	1563	1563	1563	0
453	20240718	125000	20334830	1563	1563	1563	1563	0
454	20240718	124900	20334830	1563	1563	1563	1563	0
455	20240718	124800	20334830	1563	1563	1563	1563	0
456	20240718	124700	20334830	1563	1563	1563	1563	0
457	20240718	124600	20334830	1563	1563	1563	1563	0
458	20240718	124500	20334830	1563	1563	1563	1563	0
459	20240718	124400	20334830	1563	1563	1563	1563	0
460	20240718	124300	20334830	1563	1563	1563	1563	0
461	20240718	124200	20334830	1563	1563	1563	1563	0
462	20240718	124100	20334830	1563	1563	1563	1563	0
463	20240718	124000	20334830	1563	1563	1563	1563	0
464	20240718	123900	20334830	1563	1567	1567	1563	325
465	20240718	123800	19826766	1573	1573	1573	1573	0
466	20240718	123700	19826766	1573	1573	1573	1573	0
467	20240718	123600	19826766	1573	1573	1573	1573	0
468	20240718	123500	19826766	1573	1573	1573	1573	0
469	20240718	123400	19826766	1573	1573	1573	1573	0
470	20240718	123300	19826766	1573	1573	1573	1573	0
471	20240718	123200	19826766	1573	1573	1573	1573	0
472	20240718	123100	19826766	1573	1573	1573	1573	0
473	20240718	123000	19826766	1573	1573	1573	1573	0
474	20240718	122900	19826766	1573	1573	1573	1573	0
475	20240718	122800	19826766	1573	1573	1573	1573	0
476	20240718	122700	19826766	1573	1573	1573	1573	0
477	20240718	122600	19826766	1573	1573	1573	1573	0
478	20240718	122500	19826766	1573	1573	1573	1573	0
479	20240718	122400	19826766	1573	1573	1573	1573	0
480	20240718	122300	19826766	1573	1573	1573	1573	0
481	20240718	122200	19826766	1573	1573	1573	1573	0
482	20240718	122100	19826766	1573	1573	1573	1573	0
483	20240718	122000	19826766	1573	1573	1573	1573	0
484	20240718	121900	19826766	1573	1573	1573	1573	0
485	20240718	121800	19826766	1573	1573	1573	1573	0
486	20240718	121700	19826766	1573	1573	1573	1573	0
487	20240718	121600	19826766	1573	1573	1573	1573	0
488	20240718	121500	19826766	1573	1573	1573	1573	0
489	20240718	121400	19826766	1573	1573	1573	1573	0
490	20240718	121300	19826766	1573	1573	1573	1573	0
491	20240718	121200	19826766	1573	1573	1573	1573	0
492	20240718	121100	19826766	1573	1573	1573	1573	0
493	20240718	121000	19826766	1573	1573	1573	1573	0
494	20240718	120900	19826766	1573	1573	1573	1573	0
495	20240718	120800	19826766	1573	1573	1573	1573	0
496	20240718	120700	19826766	1573	1573	1573	1573	1
497	20240718	120600	19825193	1573	1573	1573	1573	0
498	20240718	120500	19825193	1573	1573	1573	1573	0
499	20240718	120400	19825193	1573	1573	1573	1573	0
500	20240718	120300	19825193	1573	1573	1573	1573	0
501	20240718	120200	19825193	1573	1573	1573	1573	0
502	20240718	120100	19825193	1573	1573	1573	1573	0
503	20240718	120000	19825193	1573	1573	1573	1573	0
504	20240718	115900	19825193	1573	1573	1573	1573	0
505	20240718	115800	19825193	1573	1573	1573	1573	0
506	20240718	115700	19825193	1573	1573	1573	1573	0
507	20240718	115600	19825193	1573	1573	1573	1573	0
508	20240718	115500	19825193	1573	1573	1573	1573	0
509	20240718	115400	19825193	1573	1573	1573	1573	0
510	20240718	115300	19825193	1573	1573	1573	1573	0
511	20240718	115200	19825193	1573	1573	1573	1573	0
512	20240718	115100	19825193	1573	1573	1573	1573	0
513	20240718	115000	19825193	1573	1573	1573	1573	0
514	20240718	114900	19825193	1573	1573	1573	1573	0
515	20240718	114800	19825193	1573	1573	1573	1573	0
516	20240718	114700	19825193	1573	1573	1573	1573	0
517	20240718	114600	19825193	1573	1573	1573	1573	0
518	20240718	114500	19825193	1573	1572	1573	1572	51
519	20240718	114400	19745020	1571	1571	1571	1571	1
520	20240718	114300	19743449	1562	1562	1562	1562	0
521	20240718	114200	19743449	1562	1562	1562	1562	0
522	20240718	114100	19743449	1562	1562	1562	1562	0
523	20240718	114000	19743449	1562	1562	1562	1562	0
524	20240718	113900	19743449	1562	1562	1562	1562	0
525	20240718	113800	19743449	1562	1562	1562	1562	335
526	20240718	113700	19220179	1570	1570	1570	1570	0
527	20240718	113600	19220179	1570	1570	1570	1570	0
528	20240718	113500	19220179	1570	1570	1570	1570	0
529	20240718	113400	19220179	1570	1570	1570	1570	0
530	20240718	113300	19220179	1570	1570	1570	1570	0
531	20240718	113200	19220179	1570	1570	1570	1570	0
532	20240718	113100	19220179	1570	1570	1570	1570	145
533	20240718	113000	18992529	1570	1570	1570	1570	0
534	20240718	112900	18992529	1570	1570	1570	1570	407
535	20240718	112800	18353539	1570	1570	1570	1570	0
536	20240718	112700	18353539	1570	1570	1570	1570	0
537	20240718	112600	18353539	1570	1570	1570	1570	0
538	20240718	112500	18353539	1570	1570	1570	1570	0
539	20240718	112400	18353539	1570	1570	1570	1570	0
540	20240718	112300	18353539	1570	1570	1570	1570	0
541	20240718	112200	18353539	1570	1570	1570	1570	0
542	20240718	112100	18353539	1570	1570	1570	1570	0
543	20240718	112000	18353539	1570	1570	1570	1570	0
544	20240718	111900	18353539	1570	1570	1570	1570	0
545	20240718	111800	18353539	1570	1570	1570	1570	0
546	20240718	111700	18353539	1570	1570	1570	1570	5
547	20240718	111600	18345689	1562	1562	1562	1562	55
548	20240718	111500	18259779	1562	1562	1562	1562	0
549	20240718	111400	18259779	1562	1562	1562	1562	0
550	20240718	111300	18259779	1562	1562	1562	1562	0
551	20240718	111200	18259779	1562	1562	1562	1562	0
552	20240718	111100	18259779	1562	1562	1562	1562	600
553	20240718	111000	17322579	1562	1562	1562	1562	0
554	20240718	110900	17322579	1562	1562	1562	1562	0
555	20240718	110800	17322579	1562	1562	1562	1562	0
556	20240718	110700	17322579	1562	1562	1562	1562	0
557	20240718	110600	17322579	1562	1562	1562	1562	0
558	20240718	110500	17322579	1562	1562	1562	1562	0
559	20240718	110400	17322579	1562	1562	1562	1562	0
560	20240718	110300	17322579	1562	1562	1562	1562	0
561	20240718	110200	17322579	1562	1562	1562	1562	59
562	20240718	110100	17230421	1567	1567	1567	1567	0
563	20240718	110000	17230421	1567	1567	1567	1567	0
564	20240718	105900	17230421	1567	1567	1567	1567	0
565	20240718	105800	17230421	1567	1567	1567	1567	0
566	20240718	105700	17230421	1567	1567	1567	1567	139
567	20240718	105600	17012608	1567	1567	1567	1567	0
568	20240718	105500	17012608	1567	1567	1567	1567	0
569	20240718	105400	17012608	1567	1567	1567	1567	0
570	20240718	105300	17012608	1567	1567	1567	1567	64
571	20240718	105200	16912320	1570	1570	1570	1570	3
572	20240718	105100	16907610	1570	1570	1570	1570	0
573	20240718	105000	16907610	1570	1570	1570	1570	0
574	20240718	104900	16907610	1570	1570	1570	1570	0
575	20240718	104800	16907610	1570	1570	1570	1570	0
576	20240718	104700	16907610	1570	1570	1570	1570	0
577	20240718	104600	16907610	1570	1570	1570	1570	0
578	20240718	104500	16907610	1570	1570	1570	1570	50
579	20240718	104400	16829110	1570	1570	1570	1570	0
580	20240718	104300	16829110	1570	1570	1570	1570	0
581	20240718	104200	16829110	1570	1570	1570	1570	0
582	20240718	104100	16829110	1570	1570	1570	1570	3
583	20240718	104000	16824400	1561	1561	1561	1561	0
584	20240718	103900	16824400	1561	1561	1561	1561	0
585	20240718	103800	16824400	1561	1561	1561	1561	0
586	20240718	103700	16824400	1561	1561	1561	1561	179
587	20240718	103600	16544981	1561	1561	1561	1561	0
588	20240718	103500	16544981	1561	1561	1561	1561	0
589	20240718	103400	16544981	1561	1562	1562	1561	33
590	20240718	103300	16493463	1572	1572	1572	1572	0
591	20240718	103200	16493463	1572	1572	1572	1572	0
592	20240718	103100	16493463	1572	1572	1572	1572	0
593	20240718	103000	16493463	1572	1572	1572	1572	0
594	20240718	102900	16493463	1572	1572	1572	1572	0
595	20240718	102800	16493463	1572	1572	1572	1572	0
596	20240718	102700	16493463	1572	1572	1572	1572	0
597	20240718	102600	16493463	1572	1572	1572	1572	0
598	20240718	102500	16493463	1572	1572	1572	1572	0
599	20240718	102400	16493463	1572	1572	1572	1572	0
600	20240718	102300	16493463	1572	1572	1572	1572	0
601	20240718	102200	16493463	1572	1572	1572	1572	0
602	20240718	102100	16493463	1572	1572	1572	1572	0
603	20240718	102000	16493463	1572	1572	1572	1572	0
604	20240718	101900	16493463	1572	1572	1572	1572	0
605	20240718	101800	16493463	1572	1572	1572	1572	0
606	20240718	101700	16493463	1572	1572	1572	1572	0
607	20240718	101600	16493463	1572	1572	1572	1572	0
608	20240718	101500	16493463	1572	1572	1572	1572	0
609	20240718	101400	16493463	1572	1572	1572	1572	0
610	20240718	101300	16493463	1572	1572	1572	1572	0
611	20240718	101200	16493463	1572	1572	1572	1572	0
612	20240718	101100	16493463	1572	1572	1572	1572	0
613	20240718	101000	16493463	1572	1572	1572	1572	0
614	20240718	100900	16493463	1572	1572	1572	1572	0
615	20240718	100800	16493463	1572	1572	1572	1572	0
616	20240718	100700	16493463	1572	1572	1572	1572	0
617	20240718	100600	16493463	1572	1572	1572	1572	0
618	20240718	100500	16493463	1572	1571	1572	1571	100
619	20240718	100400	16336287	1572	1572	1572	1572	0
620	20240718	100300	16336287	1572	1572	1572	1572	0
621	20240718	100200	16336287	1572	1572	1572	1572	0
622	20240718	100100	16336287	1572	1572	1572	1572	0
623	20240718	100000	16336287	1572	1572	1572	1572	0
624	20240718	095900	16336287	1572	1572	1572	1572	0
625	20240718	095800	16336287	1572	1572	1572	1572	0
626	20240718	095700	16336287	1572	1572	1572	1572	0
627	20240718	095600	16336287	1572	1572	1572	1572	0
628	20240718	095500	16336287	1572	1572	1572	1572	1
629	20240718	095400	16334715	1559	1559	1559	1559	0
630	20240718	095300	16334715	1559	1559	1559	1559	0
631	20240718	095200	16334715	1559	1559	1559	1559	0
632	20240718	095100	16334715	1559	1559	1559	1559	0
633	20240718	095000	16334715	1559	1565	1565	1559	500
634	20240718	094900	15553076	1565	1565	1565	1565	0
635	20240718	094800	15553076	1565	1565	1565	1565	0
636	20240718	094700	15553076	1565	1565	1565	1565	0
637	20240718	094600	15553076	1565	1565	1565	1565	0
638	20240718	094500	15553076	1565	1565	1565	1565	0
639	20240718	094400	15553076	1565	1565	1565	1565	0
640	20240718	094300	15553076	1565	1565	1565	1565	0
641	20240718	094200	15553076	1565	1565	1565	1565	0
642	20240718	094100	15553076	1565	1565	1565	1565	150
643	20240718	094000	15318326	1565	1565	1565	1565	0
644	20240718	093900	15318326	1565	1565	1565	1565	0
645	20240718	093800	15318326	1565	1565	1565	1565	0
646	20240718	093700	15318326	1565	1565	1565	1565	0
647	20240718	093600	15318326	1565	1565	1565	1565	0
648	20240718	093500	15318326	1565	1565	1565	1565	0
649	20240718	093400	15318326	1565	1565	1565	1565	0
650	20240718	093300	15318326	1565	1565	1565	1565	82
651	20240718	093200	15189996	1564	1564	1564	1564	0
652	20240718	093100	15189996	1564	1564	1564	1564	7
653	20240718	093000	15179048	1564	1564	1564	1564	147
654	20240718	092900	14949140	1564	1564	1564	1564	0
655	20240718	092800	14949140	1564	1564	1564	1564	7
656	20240718	092700	14938192	1556	1556	1556	1556	0
657	20240718	092600	14938192	1556	1555	1557	1555	180
658	20240718	092500	14657982	1555	1555	1555	1555	0
659	20240718	092400	14657982	1555	1557	1557	1555	633
660	20240718	092300	13673157	1557	1557	1557	1557	0
661	20240718	092200	13673157	1557	1557	1557	1557	0
662	20240718	092100	13673157	1557	1557	1557	1557	0
663	20240718	092000	13673157	1557	1563	1563	1557	65
664	20240718	091900	13571802	1563	1563	1563	1563	0
665	20240718	091800	13571802	1563	1556	1563	1556	228
666	20240718	091700	13216838	1556	1556	1556	1556	66
667	20240718	091600	13114142	1556	1556	1556	1556	1
668	20240718	091500	13112586	1554	1554	1554	1554	0
669	20240718	091400	13112586	1554	1554	1554	1554	0
670	20240718	091300	13112586	1554	1554	1554	1554	0
671	20240718	091200	13112586	1554	1554	1554	1554	3225
672	20240718	091100	8100936	1554	1554	1554	1554	300
673	20240718	091000	7634736	1554	1554	1554	1554	1
674	20240718	090900	7633182	1554	1560	1560	1554	588
675	20240718	090800	6719394	1560	1573	1573	1560	112
676	20240718	090700	6544557	1573	1573	1573	1573	1
677	20240718	090600	6542984	1575	1575	1575	1575	0
678	20240718	090500	6542984	1575	1575	1575	1575	1
679	20240718	090400	6541409	1576	1576	1576	1576	0
680	20240718	090300	6541409	1576	1553	1576	1553	15
681	20240718	090200	6517932	1553	1553	1560	1553	2502
682	20240718	090100	2632013	1577	1577	1577	1577	0
683	20240718	090000	2632013	1577	1577	1577	1577	1669