KissMeData/340440/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	210800	49473829	1560	1560	1560	1560	259
3	20240718	210700	49473829	1560	1560	1560	1560	0
4	20240718	210600	49473829	1560	1560	1560	1560	0
5	20240718	210500	49473829	1560	1560	1560	1560	0
6	20240718	210400	49473829	1560	1560	1560	1560	0
7	20240718	210300	49473829	1560	1560	1560	1560	0
8	20240718	210200	49473829	1560	1560	1560	1560	0
9	20240718	210100	49473829	1560	1560	1560	1560	0
10	20240718	210000	49473829	1560	1560	1560	1560	0
11	20240718	205900	49473829	1560	1560	1560	1560	0
12	20240718	205800	49473829	1560	1560	1560	1560	0
13	20240718	205700	49473829	1560	1560	1560	1560	0
14	20240718	205600	49473829	1560	1560	1560	1560	0
15	20240718	205500	49473829	1560	1560	1560	1560	0
16	20240718	205400	49473829	1560	1560	1560	1560	0
17	20240718	205300	49473829	1560	1560	1560	1560	0
18	20240718	205200	49473829	1560	1560	1560	1560	0
19	20240718	205100	49473829	1560	1560	1560	1560	0
20	20240718	205000	49473829	1560	1560	1560	1560	0
21	20240718	204900	49473829	1560	1560	1560	1560	0
22	20240718	204800	49473829	1560	1560	1560	1560	0
23	20240718	204700	49473829	1560	1560	1560	1560	0
24	20240718	204600	49473829	1560	1560	1560	1560	0
25	20240718	204500	49473829	1560	1560	1560	1560	0
26	20240718	204400	49473829	1560	1560	1560	1560	0
27	20240718	204300	49473829	1560	1560	1560	1560	0
28	20240718	204200	49473829	1560	1560	1560	1560	0
29	20240718	204100	49473829	1560	1560	1560	1560	0
30	20240718	204000	49473829	1560	1560	1560	1560	0
31	20240718	203900	49473829	1560	1560	1560	1560	0
32	20240718	203800	49473829	1560	1560	1560	1560	259
33	20240718	203700	49473829	1560	1560	1560	1560	0
34	20240718	203600	49473829	1560	1560	1560	1560	0
35	20240718	203500	49473829	1560	1560	1560	1560	0
36	20240718	203400	49473829	1560	1560	1560	1560	0
37	20240718	203300	49473829	1560	1560	1560	1560	0
38	20240718	203200	49473829	1560	1560	1560	1560	0
39	20240718	203100	49473829	1560	1560	1560	1560	0
40	20240718	203000	49473829	1560	1560	1560	1560	0
41	20240718	202900	49473829	1560	1560	1560	1560	0
42	20240718	202800	49473829	1560	1560	1560	1560	0
43	20240718	202700	49473829	1560	1560	1560	1560	0
44	20240718	202600	49473829	1560	1560	1560	1560	0
45	20240718	202500	49473829	1560	1560	1560	1560	0
46	20240718	202400	49473829	1560	1560	1560	1560	0
47	20240718	202300	49473829	1560	1560	1560	1560	0
48	20240718	202200	49473829	1560	1560	1560	1560	0
49	20240718	202100	49473829	1560	1560	1560	1560	0
50	20240718	202000	49473829	1560	1560	1560	1560	0
51	20240718	201900	49473829	1560	1560	1560	1560	0
52	20240718	201800	49473829	1560	1560	1560	1560	0
53	20240718	201700	49473829	1560	1560	1560	1560	0
54	20240718	201600	49473829	1560	1560	1560	1560	0
55	20240718	201500	49473829	1560	1560	1560	1560	0
56	20240718	201400	49473829	1560	1560	1560	1560	0
57	20240718	201300	49473829	1560	1560	1560	1560	0
58	20240718	201200	49473829	1560	1560	1560	1560	0
59	20240718	201100	49473829	1560	1560	1560	1560	0
60	20240718	201000	49473829	1560	1560	1560	1560	0
61	20240718	200900	49473829	1560	1560	1560	1560	0
62	20240718	200800	49473829	1560	1560	1560	1560	259
63	20240718	200700	49473829	1560	1560	1560	1560	0
64	20240718	200600	49473829	1560	1560	1560	1560	0
65	20240718	200500	49473829	1560	1560	1560	1560	0
66	20240718	200400	49473829	1560	1560	1560	1560	0
67	20240718	200300	49473829	1560	1560	1560	1560	0
68	20240718	200200	49473829	1560	1560	1560	1560	0
69	20240718	200100	49473829	1560	1560	1560	1560	0
70	20240718	200000	49473829	1560	1560	1560	1560	0
71	20240718	195900	49473829	1560	1560	1560	1560	0
72	20240718	195800	49473829	1560	1560	1560	1560	0
73	20240718	195700	49473829	1560	1560	1560	1560	0
74	20240718	195600	49473829	1560	1560	1560	1560	0
75	20240718	195500	49473829	1560	1560	1560	1560	0
76	20240718	195400	49473829	1560	1560	1560	1560	0
77	20240718	195300	49473829	1560	1560	1560	1560	0
78	20240718	195200	49473829	1560	1560	1560	1560	0
79	20240718	195100	49473829	1560	1560	1560	1560	0
80	20240718	195000	49473829	1560	1560	1560	1560	0
81	20240718	194900	49473829	1560	1560	1560	1560	0
82	20240718	194800	49473829	1560	1560	1560	1560	0
83	20240718	194700	49473829	1560	1560	1560	1560	0
84	20240718	194600	49473829	1560	1560	1560	1560	0
85	20240718	194500	49473829	1560	1560	1560	1560	0
86	20240718	194400	49473829	1560	1560	1560	1560	0
87	20240718	194300	49473829	1560	1560	1560	1560	0
88	20240718	194200	49473829	1560	1560	1560	1560	0
89	20240718	194100	49473829	1560	1560	1560	1560	0
90	20240718	194000	49473829	1560	1560	1560	1560	0
91	20240718	193900	49473829	1560	1560	1560	1560	0
92	20240718	193800	49473829	1560	1560	1560	1560	259
93	20240718	193700	49473829	1560	1560	1560	1560	0
94	20240718	193600	49473829	1560	1560	1560	1560	0
95	20240718	193500	49473829	1560	1560	1560	1560	0
96	20240718	193400	49473829	1560	1560	1560	1560	0
97	20240718	193300	49473829	1560	1560	1560	1560	0
98	20240718	193200	49473829	1560	1560	1560	1560	0
99	20240718	193100	49473829	1560	1560	1560	1560	0
100	20240718	193000	49473829	1560	1560	1560	1560	0
101	20240718	192900	49473829	1560	1560	1560	1560	0
102	20240718	192800	49473829	1560	1560	1560	1560	0
103	20240718	192700	49473829	1560	1560	1560	1560	0
104	20240718	192600	49473829	1560	1560	1560	1560	0
105	20240718	192500	49473829	1560	1560	1560	1560	0
106	20240718	192400	49473829	1560	1560	1560	1560	0
107	20240718	192300	49473829	1560	1560	1560	1560	0
108	20240718	192200	49473829	1560	1560	1560	1560	0
109	20240718	192100	49473829	1560	1560	1560	1560	0
110	20240718	192000	49473829	1560	1560	1560	1560	0
111	20240718	191900	49473829	1560	1560	1560	1560	0
112	20240718	191800	49473829	1560	1560	1560	1560	0
113	20240718	191700	49473829	1560	1560	1560	1560	0
114	20240718	191600	49473829	1560	1560	1560	1560	0
115	20240718	191500	49473829	1560	1560	1560	1560	0
116	20240718	191400	49473829	1560	1560	1560	1560	0
117	20240718	191300	49473829	1560	1560	1560	1560	0
118	20240718	191200	49473829	1560	1560	1560	1560	0
119	20240718	191100	49473829	1560	1560	1560	1560	0
120	20240718	191000	49473829	1560	1560	1560	1560	0
121	20240718	190900	49473829	1560	1560	1560	1560	0
122	20240718	190800	49473829	1560	1560	1560	1560	259
123	20240718	190700	49473829	1560	1560	1560	1560	0
124	20240718	190600	49473829	1560	1560	1560	1560	0
125	20240718	190500	49473829	1560	1560	1560	1560	0
126	20240718	190400	49473829	1560	1560	1560	1560	0
127	20240718	190300	49473829	1560	1560	1560	1560	0
128	20240718	190200	49473829	1560	1560	1560	1560	0
129	20240718	190100	49473829	1560	1560	1560	1560	0
130	20240718	190000	49473829	1560	1560	1560	1560	0
131	20240718	185900	49473829	1560	1560	1560	1560	0
132	20240718	185800	49473829	1560	1560	1560	1560	0
133	20240718	185700	49473829	1560	1560	1560	1560	0
134	20240718	185600	49473829	1560	1560	1560	1560	0
135	20240718	185500	49473829	1560	1560	1560	1560	0
136	20240718	185400	49473829	1560	1560	1560	1560	0
137	20240718	185300	49473829	1560	1560	1560	1560	0
138	20240718	185200	49473829	1560	1560	1560	1560	0
139	20240718	185100	49473829	1560	1560	1560	1560	0
140	20240718	185000	49473829	1560	1560	1560	1560	0
141	20240718	184900	49473829	1560	1560	1560	1560	0
142	20240718	184800	49473829	1560	1560	1560	1560	0
143	20240718	184700	49473829	1560	1560	1560	1560	0
144	20240718	184600	49473829	1560	1560	1560	1560	0
145	20240718	184500	49473829	1560	1560	1560	1560	0
146	20240718	184400	49473829	1560	1560	1560	1560	0
147	20240718	184300	49473829	1560	1560	1560	1560	0
148	20240718	184200	49473829	1560	1560	1560	1560	0
149	20240718	184100	49473829	1560	1560	1560	1560	0
150	20240718	184000	49473829	1560	1560	1560	1560	0
151	20240718	183900	49473829	1560	1560	1560	1560	0
152	20240718	183800	49473829	1560	1560	1560	1560	259
153	20240718	183700	49473829	1560	1560	1560	1560	0
154	20240718	183600	49473829	1560	1560	1560	1560	0
155	20240718	183500	49473829	1560	1560	1560	1560	0
156	20240718	183400	49473829	1560	1560	1560	1560	0
157	20240718	183300	49473829	1560	1560	1560	1560	0
158	20240718	183200	49473829	1560	1560	1560	1560	0
159	20240718	183100	49473829	1560	1560	1560	1560	0
160	20240718	183000	49473829	1560	1560	1560	1560	0
161	20240718	182900	49473829	1560	1560	1560	1560	0
162	20240718	182800	49473829	1560	1560	1560	1560	0
163	20240718	182700	49473829	1560	1560	1560	1560	0
164	20240718	182600	49473829	1560	1560	1560	1560	0
165	20240718	182500	49473829	1560	1560	1560	1560	0
166	20240718	182400	49473829	1560	1560	1560	1560	0
167	20240718	182300	49473829	1560	1560	1560	1560	0
168	20240718	182200	49473829	1560	1560	1560	1560	0
169	20240718	182100	49473829	1560	1560	1560	1560	0
170	20240718	182000	49473829	1560	1560	1560	1560	0
171	20240718	181900	49473829	1560	1560	1560	1560	0
172	20240718	181800	49473829	1560	1560	1560	1560	0
173	20240718	181700	49473829	1560	1560	1560	1560	0
174	20240718	181600	49473829	1560	1560	1560	1560	0
175	20240718	181500	49473829	1560	1560	1560	1560	0
176	20240718	181400	49473829	1560	1560	1560	1560	0
177	20240718	181300	49473829	1560	1560	1560	1560	0
178	20240718	181200	49473829	1560	1560	1560	1560	0
179	20240718	181100	49473829	1560	1560	1560	1560	0
180	20240718	181000	49473829	1560	1560	1560	1560	0
181	20240718	180900	49473829	1560	1560	1560	1560	0
182	20240718	180800	49473829	1560	1560	1560	1560	259
183	20240718	180700	49473829	1560	1560	1560	1560	0
184	20240718	180600	49473829	1560	1560	1560	1560	0
185	20240718	180500	49473829	1560	1560	1560	1560	0
186	20240718	180400	49473829	1560	1560	1560	1560	0
187	20240718	180300	49473829	1560	1560	1560	1560	0
188	20240718	180200	49473829	1560	1560	1560	1560	0
189	20240718	180100	49473829	1560	1560	1560	1560	0
190	20240718	180000	49473829	1560	1560	1560	1560	0
191	20240718	175900	49473829	1560	1560	1560	1560	0
192	20240718	175800	49473829	1560	1560	1560	1560	0
193	20240718	175700	49473829	1560	1560	1560	1560	0
194	20240718	175600	49473829	1560	1560	1560	1560	0
195	20240718	175500	49473829	1560	1560	1560	1560	0
196	20240718	175400	49473829	1560	1560	1560	1560	0
197	20240718	175300	49473829	1560	1560	1560	1560	0
198	20240718	175200	49473829	1560	1560	1560	1560	0
199	20240718	175100	49473829	1560	1560	1560	1560	0
200	20240718	175000	49473829	1560	1560	1560	1560	0
201	20240718	174900	49473829	1560	1560	1560	1560	0
202	20240718	174800	49473829	1560	1560	1560	1560	0
203	20240718	174700	49473829	1560	1560	1560	1560	0
204	20240718	174600	49473829	1560	1560	1560	1560	0
205	20240718	174500	49473829	1560	1560	1560	1560	0
206	20240718	174400	49473829	1560	1560	1560	1560	0
207	20240718	174300	49473829	1560	1560	1560	1560	0
208	20240718	174200	49473829	1560	1560	1560	1560	0
209	20240718	174100	49473829	1560	1560	1560	1560	0
210	20240718	174000	49473829	1560	1560	1560	1560	0
211	20240718	173900	49473829	1560	1560	1560	1560	0
212	20240718	173800	49473829	1560	1560	1560	1560	259
213	20240718	173700	49473829	1560	1560	1560	1560	0
214	20240718	173600	49473829	1560	1560	1560	1560	0
215	20240718	173500	49473829	1560	1560	1560	1560	0
216	20240718	173400	49473829	1560	1560	1560	1560	0
217	20240718	173300	49473829	1560	1560	1560	1560	0
218	20240718	173200	49473829	1560	1560	1560	1560	0
219	20240718	173100	49473829	1560	1560	1560	1560	0
220	20240718	173000	49473829	1560	1560	1560	1560	0
221	20240718	172900	49473829	1560	1560	1560	1560	0
222	20240718	172800	49473829	1560	1560	1560	1560	0
223	20240718	172700	49473829	1560	1560	1560	1560	0
224	20240718	172600	49473829	1560	1560	1560	1560	0
225	20240718	172500	49473829	1560	1560	1560	1560	0
226	20240718	172400	49473829	1560	1560	1560	1560	0
227	20240718	172300	49473829	1560	1560	1560	1560	0
228	20240718	172200	49473829	1560	1560	1560	1560	0
229	20240718	172100	49473829	1560	1560	1560	1560	0
230	20240718	172000	49473829	1560	1560	1560	1560	0
231	20240718	171900	49473829	1560	1560	1560	1560	0
232	20240718	171800	49473829	1560	1560	1560	1560	0
233	20240718	171700	49473829	1560	1560	1560	1560	0
234	20240718	171600	49473829	1560	1560	1560	1560	0
235	20240718	171500	49473829	1560	1560	1560	1560	0
236	20240718	171400	49473829	1560	1560	1560	1560	0
237	20240718	171300	49473829	1560	1560	1560	1560	0
238	20240718	171200	49473829	1560	1560	1560	1560	0
239	20240718	171100	49473829	1560	1560	1560	1560	0
240	20240718	171000	49473829	1560	1560	1560	1560	0
241	20240718	170900	49473829	1560	1560	1560	1560	0
242	20240718	170800	49473829	1560	1560	1560	1560	259
243	20240718	170700	49473829	1560	1560	1560	1560	0
244	20240718	170600	49473829	1560	1560	1560	1560	0
245	20240718	170500	49473829	1560	1560	1560	1560	0
246	20240718	170400	49473829	1560	1560	1560	1560	0
247	20240718	170300	49473829	1560	1560	1560	1560	0
248	20240718	170200	49473829	1560	1560	1560	1560	0
249	20240718	170100	49473829	1560	1560	1560	1560	0
250	20240718	170000	49473829	1560	1560	1560	1560	0
251	20240718	165900	49473829	1560	1560	1560	1560	0
252	20240718	165800	49473829	1560	1560	1560	1560	0
253	20240718	165700	49473829	1560	1560	1560	1560	0
254	20240718	165600	49473829	1560	1560	1560	1560	0
255	20240718	165500	49473829	1560	1560	1560	1560	0
256	20240718	165400	49473829	1560	1560	1560	1560	0
257	20240718	165300	49473829	1560	1560	1560	1560	0
258	20240718	165200	49473829	1560	1560	1560	1560	0
259	20240718	165100	49473829	1560	1560	1560	1560	0
260	20240718	165000	49473829	1560	1560	1560	1560	0
261	20240718	164900	49473829	1560	1560	1560	1560	0
262	20240718	164800	49473829	1560	1560	1560	1560	0
263	20240718	164700	49473829	1560	1560	1560	1560	0
264	20240718	164600	49473829	1560	1560	1560	1560	0
265	20240718	164500	49473829	1560	1560	1560	1560	0
266	20240718	164400	49473829	1560	1560	1560	1560	0
267	20240718	164300	49473829	1560	1560	1560	1560	0
268	20240718	164200	49473829	1560	1560	1560	1560	0
269	20240718	164100	49473829	1560	1560	1560	1560	0
270	20240718	164000	49473829	1560	1560	1560	1560	0
271	20240718	163900	49473829	1560	1560	1560	1560	0
272	20240718	163800	49473829	1560	1560	1560	1560	259
273	20240718	163700	49473829	1560	1560	1560	1560	0
274	20240718	163600	49473829	1560	1560	1560	1560	0
275	20240718	163500	49473829	1560	1560	1560	1560	0
276	20240718	163400	49473829	1560	1560	1560	1560	0
277	20240718	163300	49473829	1560	1560	1560	1560	0
278	20240718	163200	49473829	1560	1560	1560	1560	0
279	20240718	163100	49473829	1560	1560	1560	1560	0
280	20240718	163000	49473829	1560	1560	1560	1560	0
281	20240718	162900	49473829	1560	1560	1560	1560	0
282	20240718	162800	49473829	1560	1560	1560	1560	0
283	20240718	162700	49473829	1560	1560	1560	1560	0
284	20240718	162600	49473829	1560	1560	1560	1560	0
285	20240718	162500	49473829	1560	1560	1560	1560	0
286	20240718	162400	49473829	1560	1560	1560	1560	0
287	20240718	162300	49473829	1560	1560	1560	1560	0
288	20240718	162200	49473829	1560	1560	1560	1560	0
289	20240718	162100	49473829	1560	1560	1560	1560	0
290	20240718	162000	49473829	1560	1560	1560	1560	0
291	20240718	161900	49473829	1560	1560	1560	1560	0
292	20240718	161800	49473829	1560	1560	1560	1560	0
293	20240718	161700	49473829	1560	1560	1560	1560	0
294	20240718	161600	49473829	1560	1560	1560	1560	0
295	20240718	161500	49473829	1560	1560	1560	1560	0
296	20240718	161400	49473829	1560	1560	1560	1560	0
297	20240718	161300	49473829	1560	1560	1560	1560	0
298	20240718	161200	49473829	1560	1560	1560	1560	0
299	20240718	161100	49473829	1560	1560	1560	1560	0
300	20240718	161000	49473829	1560	1560	1560	1560	0
301	20240718	160900	49473829	1560	1560	1560	1560	0
302	20240718	160800	49473829	1560	1560	1560	1560	259
303	20240718	160700	49473829	1560	1560	1560	1560	0
304	20240718	160600	49473829	1560	1560	1560	1560	0
305	20240718	160500	49473829	1560	1560	1560	1560	0
306	20240718	160400	49473829	1560	1560	1560	1560	0
307	20240718	160300	49473829	1560	1560	1560	1560	0
308	20240718	160200	49473829	1560	1560	1560	1560	0
309	20240718	160100	49473829	1560	1560	1560	1560	0
310	20240718	160000	49473829	1560	1560	1560	1560	0
311	20240718	155900	49473829	1560	1560	1560	1560	0
312	20240718	155800	49473829	1560	1560	1560	1560	0
313	20240718	155700	49473829	1560	1560	1560	1560	0
314	20240718	155600	49473829	1560	1560	1560	1560	0
315	20240718	155500	49473829	1560	1560	1560	1560	0
316	20240718	155400	49473829	1560	1560	1560	1560	0
317	20240718	155300	49473829	1560	1560	1560	1560	0
318	20240718	155200	49473829	1560	1560	1560	1560	0
319	20240718	155100	49473829	1560	1560	1560	1560	0
320	20240718	155000	49473829	1560	1560	1560	1560	0
321	20240718	154900	49473829	1560	1560	1560	1560	0
322	20240718	154800	49473829	1560	1560	1560	1560	0
323	20240718	154700	49473829	1560	1560	1560	1560	0
324	20240718	154600	49473829	1560	1560	1560	1560	0
325	20240718	154500	49473829	1560	1560	1560	1560	0
326	20240718	154400	49473829	1560	1560	1560	1560	0
327	20240718	154300	49473829	1560	1560	1560	1560	0
328	20240718	154200	49473829	1560	1560	1560	1560	0
329	20240718	154100	49473829	1560	1560	1560	1560	0
330	20240718	154000	49473829	1560	1560	1560	1560	0
331	20240718	153900	49473829	1560	1560	1560	1560	0
332	20240718	153800	49473829	1560	1560	1560	1560	259
333	20240718	153700	49473829	1560	1560	1560	1560	0
334	20240718	153600	49473829	1560	1560	1560	1560	0
335	20240718	153500	49473829	1560	1560	1560	1560	0
336	20240718	153400	49473829	1560	1560	1560	1560	0
337	20240718	153300	49473829	1560	1560	1560	1560	0
338	20240718	153200	49473829	1560	1560	1560	1560	0
339	20240718	153100	49473829	1560	1560	1560	1560	0
340	20240718	153000	49473829	1560	1560	1560	1560	259
341	20240718	152900	49069789	1566	1566	1566	1566	0
342	20240718	152800	49069789	1566	1566	1566	1566	0
343	20240718	152700	49069789	1566	1566	1566	1566	0
344	20240718	152600	49069789	1566	1566	1566	1566	0
345	20240718	152500	49069789	1566	1566	1566	1566	0
346	20240718	152400	49069789	1566	1566	1566	1566	0
347	20240718	152300	49069789	1566	1566	1566	1566	0
348	20240718	152200	49069789	1566	1566	1566	1566	0
349	20240718	152100	49069789	1566	1566	1566	1566	0
350	20240718	152000	49069789	1566	1566	1566	1566	0
351	20240718	151900	49069789	1566	1566	1566	1566	9
352	20240718	151800	49055695	1566	1566	1566	1566	7
353	20240718	151700	49044733	1566	1566	1566	1566	23
354	20240718	151600	49008715	1566	1558	1566	1558	2
355	20240718	151500	49005591	1566	1566	1566	1566	0
356	20240718	151400	49005591	1566	1566	1566	1566	0
357	20240718	151300	49005591	1566	1566	1566	1566	153
358	20240718	151200	48765993	1566	1566	1566	1566	4
359	20240718	151100	48759729	1566	1566	1566	1566	0
360	20240718	151000	48759729	1566	1556	1566	1556	366
361	20240718	150900	48190085	1558	1558	1558	1558	56
362	20240718	150800	48102837	1566	1566	1566	1566	0
363	20240718	150700	48102837	1566	1566	1566	1566	4
364	20240718	150600	48096573	1566	1566	1566	1566	0
365	20240718	150500	48096573	1566	1566	1566	1566	4
366	20240718	150400	48090309	1566	1566	1566	1566	21
367	20240718	150300	48057423	1566	1566	1566	1566	2
368	20240718	150200	48054291	1558	1566	1566	1558	12
369	20240718	150100	48035507	1558	1566	1566	1558	51
370	20240718	150000	47956001	1566	1566	1566	1566	13
371	20240718	145900	47935643	1566	1566	1566	1566	0
372	20240718	145800	47935643	1566	1566	1566	1566	0
373	20240718	145700	47935643	1566	1566	1566	1566	5
374	20240718	145600	47927813	1561	1561	1561	1561	44
375	20240718	145500	47859129	1566	1566	1566	1566	0
376	20240718	145400	47859129	1566	1566	1566	1566	0
377	20240718	145300	47859129	1566	1566	1566	1566	0
378	20240718	145200	47859129	1566	1565	1566	1565	11
379	20240718	145100	47841904	1565	1565	1565	1565	0
380	20240718	145000	47841904	1565	1565	1565	1565	0
381	20240718	144900	47841904	1565	1559	1565	1559	80
382	20240718	144800	47717056	1559	1559	1559	1559	225
383	20240718	144700	47366281	1560	1547	1560	1547	542
384	20240718	144600	46527386	1547	1547	1547	1547	366
385	20240718	144500	45961184	1546	1546	1546	1546	0
386	20240718	144400	45961184	1546	1550	1550	1546	1132
387	20240718	144300	44209956	1550	1550	1550	1550	0
388	20240718	144200	44209956	1550	1550	1550	1550	0
389	20240718	144100	44209956	1550	1550	1550	1550	0
390	20240718	144000	44209956	1550	1550	1550	1550	0
391	20240718	143900	44209956	1550	1550	1550	1550	0
392	20240718	143800	44209956	1550	1550	1550	1550	1331
393	20240718	143700	42146906	1550	1550	1550	1550	0
394	20240718	143600	42146906	1550	1550	1550	1550	0
395	20240718	143500	42146906	1550	1550	1550	1550	0
396	20240718	143400	42146906	1550	1550	1550	1550	0
397	20240718	143300	42146906	1550	1550	1550	1550	33
398	20240718	143200	42095756	1545	1545	1545	1545	35
399	20240718	143100	42041681	1545	1545	1545	1545	0
400	20240718	143000	42041681	1545	1545	1545	1545	65
401	20240718	142900	41941256	1545	1545	1545	1545	0
402	20240718	142800	41941256	1545	1545	1545	1545	0
403	20240718	142700	41941256	1545	1545	1545	1545	0
404	20240718	142600	41941256	1545	1545	1545	1545	1
405	20240718	142500	41939711	1547	1547	1547	1547	0
406	20240718	142400	41939711	1547	1547	1547	1547	0
407	20240718	142300	41939711	1547	1547	1547	1547	0
408	20240718	142200	41939711	1547	1547	1547	1547	0
409	20240718	142100	41939711	1547	1547	1547	1547	0
410	20240718	142000	41939711	1547	1547	1547	1547	0
411	20240718	141900	41939711	1547	1547	1547	1547	0
412	20240718	141800	41939711	1547	1547	1547	1547	1
413	20240718	141700	41938164	1544	1544	1544	1544	0
414	20240718	141600	41938164	1544	1544	1544	1544	0
415	20240718	141500	41938164	1544	1544	1544	1544	0
416	20240718	141400	41938164	1544	1544	1544	1544	0
417	20240718	141300	41938164	1544	1544	1544	1544	0
418	20240718	141200	41938164	1544	1544	1544	1544	500
419	20240718	141100	41166164	1549	1549	1549	1549	0
420	20240718	141000	41166164	1549	1549	1549	1549	0
421	20240718	140900	41166164	1549	1549	1549	1549	0
422	20240718	140800	41166164	1549	1549	1549	1549	0
423	20240718	140700	41166164	1549	1549	1549	1549	0
424	20240718	140600	41166164	1549	1549	1549	1549	0
425	20240718	140500	41166164	1549	1549	1549	1549	0
426	20240718	140400	41166164	1549	1549	1549	1549	0
427	20240718	140300	41166164	1549	1549	1549	1549	0
428	20240718	140200	41166164	1549	1549	1549	1549	0
429	20240718	140100	41166164	1549	1549	1549	1549	1
430	20240718	140000	41164615	1544	1544	1544	1544	25
431	20240718	135900	41126015	1550	1550	1550	1550	0
432	20240718	135800	41126015	1550	1550	1550	1550	0
433	20240718	135700	41126015	1550	1550	1550	1550	0
434	20240718	135600	41126015	1550	1550	1550	1550	0
435	20240718	135500	41126015	1550	1550	1550	1550	0
436	20240718	135400	41126015	1550	1550	1550	1550	1
437	20240718	135300	41124465	1543	1543	1543	1543	0
438	20240718	135200	41124465	1543	1543	1543	1543	0
439	20240718	135100	41124465	1543	1543	1543	1543	0
440	20240718	135000	41124465	1543	1543	1543	1543	0
441	20240718	134900	41124465	1543	1543	1543	1543	0
442	20240718	134800	41124465	1543	1543	1543	1543	0
443	20240718	134700	41124465	1543	1543	1543	1543	0
444	20240718	134600	41124465	1543	1544	1544	1543	1000
445	20240718	134500	39581376	1544	1544	1544	1544	0
446	20240718	134400	39581376	1544	1554	1554	1544	4
447	20240718	134300	39575190	1544	1544	1544	1544	0
448	20240718	134200	39575190	1544	1544	1544	1544	0
449	20240718	134100	39575190	1544	1544	1544	1544	0
450	20240718	134000	39575190	1544	1551	1554	1544	1744
451	20240718	133900	36878028	1551	1551	1551	1551	0
452	20240718	133800	36878028	1551	1551	1551	1551	0
453	20240718	133700	36878028	1551	1551	1551	1551	0
454	20240718	133600	36878028	1551	1551	1551	1551	1
455	20240718	133500	36876477	1544	1544	1544	1544	0
456	20240718	133400	36876477	1544	1544	1544	1544	0
457	20240718	133300	36876477	1544	1544	1544	1544	0
458	20240718	133200	36876477	1544	1544	1544	1544	0
459	20240718	133100	36876477	1544	1545	1545	1544	3568
460	20240718	133000	31365217	1552	1552	1552	1552	0
461	20240718	132900	31365217	1552	1552	1552	1552	0
462	20240718	132800	31365217	1552	1552	1552	1552	2
463	20240718	132700	31362113	1552	1552	1552	1552	0
464	20240718	132600	31362113	1552	1552	1552	1552	0
465	20240718	132500	31362113	1552	1552	1552	1552	0
466	20240718	132400	31362113	1552	1552	1552	1552	0
467	20240718	132300	31362113	1552	1552	1552	1552	0
468	20240718	132200	31362113	1552	1552	1552	1552	0
469	20240718	132100	31362113	1552	1552	1552	1552	0
470	20240718	132000	31362113	1552	1552	1552	1552	0
471	20240718	131900	31362113	1552	1552	1552	1552	1
472	20240718	131800	31360561	1545	1545	1545	1545	0
473	20240718	131700	31360561	1545	1545	1545	1545	0
474	20240718	131600	31360561	1545	1545	1545	1545	0
475	20240718	131500	31360561	1545	1545	1545	1545	0
476	20240718	131400	31360561	1545	1545	1545	1545	0
477	20240718	131300	31360561	1545	1545	1545	1545	15
478	20240718	131200	31337386	1545	1547	1547	1545	1387
479	20240718	131100	29193059	1547	1547	1547	1547	0
480	20240718	131000	29193059	1547	1547	1547	1546	1228
481	20240718	130900	27294343	1547	1550	1550	1547	2033
482	20240718	130800	24146980	1550	1550	1550	1550	0
483	20240718	130700	24146980	1550	1550	1550	1550	0
484	20240718	130600	24146980	1550	1550	1550	1550	0
485	20240718	130500	24146980	1550	1550	1550	1550	0
486	20240718	130400	24146980	1550	1550	1550	1550	0
487	20240718	130300	24146980	1550	1550	1550	1550	0
488	20240718	130200	24146980	1550	1550	1550	1550	0
489	20240718	130100	24146980	1550	1550	1550	1550	500
490	20240718	130000	23371980	1550	1550	1550	1550	270
491	20240718	125900	22953480	1550	1550	1550	1550	0
492	20240718	125800	22953480	1550	1550	1550	1550	1
493	20240718	125700	22951930	1550	1550	1550	1550	0
494	20240718	125600	22951930	1550	1550	1550	1550	0
495	20240718	125500	22951930	1550	1550	1550	1550	0
496	20240718	125400	22951930	1550	1550	1550	1550	0
497	20240718	125300	22951930	1550	1550	1550	1550	0
498	20240718	125200	22951930	1550	1550	1550	1550	3
499	20240718	125100	22947280	1550	1550	1550	1550	0
500	20240718	125000	22947280	1550	1550	1550	1550	0
501	20240718	124900	22947280	1550	1550	1550	1550	0
502	20240718	124800	22947280	1550	1550	1550	1550	0
503	20240718	124700	22947280	1550	1550	1550	1550	100
504	20240718	124600	22792280	1548	1548	1548	1548	0
505	20240718	124500	22792280	1548	1548	1548	1548	2000
506	20240718	124400	19696280	1550	1550	1550	1550	0
507	20240718	124300	19696280	1550	1550	1550	1550	0
508	20240718	124200	19696280	1550	1550	1550	1550	265
509	20240718	124100	19285530	1550	1550	1550	1550	0
510	20240718	124000	19285530	1550	1550	1550	1550	0
511	20240718	123900	19285530	1550	1550	1550	1550	0
512	20240718	123800	19285530	1550	1550	1550	1550	0
513	20240718	123700	19285530	1550	1550	1550	1550	0
514	20240718	123600	19285530	1550	1550	1550	1550	0
515	20240718	123500	19285530	1550	1550	1550	1550	0
516	20240718	123400	19285530	1550	1550	1550	1550	0
517	20240718	123300	19285530	1550	1550	1550	1550	0
518	20240718	123200	19285530	1550	1550	1550	1550	0
519	20240718	123100	19285530	1550	1550	1550	1550	0
520	20240718	123000	19285530	1550	1550	1550	1550	0
521	20240718	122900	19285530	1550	1550	1550	1550	1000
522	20240718	122800	17735530	1552	1552	1552	1552	0
523	20240718	122700	17735530	1552	1552	1552	1552	1
524	20240718	122600	17733978	1551	1550	1551	1550	110
525	20240718	122500	17563423	1550	1550	1550	1550	0
526	20240718	122400	17563423	1550	1550	1550	1550	0
527	20240718	122300	17563423	1550	1550	1550	1550	0
528	20240718	122200	17563423	1550	1550	1550	1550	0
529	20240718	122100	17563423	1550	1550	1550	1550	0
530	20240718	122000	17563423	1550	1550	1550	1550	0
531	20240718	121900	17563423	1550	1550	1550	1550	0
532	20240718	121800	17563423	1550	1550	1550	1550	0
533	20240718	121700	17563423	1550	1550	1550	1550	0
534	20240718	121600	17563423	1550	1550	1550	1550	0
535	20240718	121500	17563423	1550	1550	1550	1550	0
536	20240718	121400	17563423	1550	1550	1550	1550	0
537	20240718	121300	17563423	1550	1550	1550	1550	0
538	20240718	121200	17563423	1550	1550	1550	1550	0
539	20240718	121100	17563423	1550	1550	1550	1550	0
540	20240718	121000	17563423	1550	1550	1550	1550	0
541	20240718	120900	17563423	1550	1550	1550	1550	0
542	20240718	120800	17563423	1550	1550	1550	1550	0
543	20240718	120700	17563423	1550	1550	1550	1550	0
544	20240718	120600	17563423	1550	1550	1550	1550	0
545	20240718	120500	17563423	1550	1550	1550	1550	0
546	20240718	120400	17563423	1550	1550	1550	1550	0
547	20240718	120300	17563423	1550	1549	1550	1549	2
548	20240718	120200	17560324	1548	1548	1548	1548	0
549	20240718	120100	17560324	1548	1548	1548	1548	1
550	20240718	120000	17558776	1546	1546	1546	1546	0
551	20240718	115900	17558776	1546	1546	1546	1546	0
552	20240718	115800	17558776	1546	1546	1546	1546	1576
553	20240718	115700	15122280	1546	1546	1546	1546	1
554	20240718	115600	15120734	1545	1546	1546	1545	86
555	20240718	115500	14987814	1551	1551	1551	1551	5
556	20240718	115400	14980059	1551	1551	1551	1551	0
557	20240718	115300	14980059	1551	1551	1551	1551	0
558	20240718	115200	14980059	1551	1551	1551	1551	0
559	20240718	115100	14980059	1551	1551	1551	1551	0
560	20240718	115000	14980059	1551	1551	1551	1551	0
561	20240718	114900	14980059	1551	1551	1551	1551	0
562	20240718	114800	14980059	1551	1551	1551	1551	0
563	20240718	114700	14980059	1551	1551	1551	1551	0
564	20240718	114600	14980059	1551	1551	1551	1551	2
565	20240718	114500	14976957	1551	1551	1551	1551	0
566	20240718	114400	14976957	1551	1551	1551	1551	0
567	20240718	114300	14976957	1551	1551	1551	1551	0
568	20240718	114200	14976957	1551	1551	1551	1551	0
569	20240718	114100	14976957	1551	1551	1551	1551	58
570	20240718	114000	14886999	1553	1553	1553	1553	0
571	20240718	113900	14886999	1553	1553	1553	1553	0
572	20240718	113800	14886999	1553	1553	1553	1553	0
573	20240718	113700	14886999	1553	1553	1553	1553	0
574	20240718	113600	14886999	1553	1553	1553	1553	0
575	20240718	113500	14886999	1553	1553	1553	1553	0
576	20240718	113400	14886999	1553	1553	1553	1553	0
577	20240718	113300	14886999	1553	1553	1553	1553	0
578	20240718	113200	14886999	1553	1553	1553	1553	0
579	20240718	113100	14886999	1553	1553	1553	1553	0
580	20240718	113000	14886999	1553	1553	1553	1553	0
581	20240718	112900	14886999	1553	1553	1553	1553	1
582	20240718	112800	14885446	1553	1553	1553	1553	0
583	20240718	112700	14885446	1553	1553	1553	1553	0
584	20240718	112600	14885446	1553	1553	1553	1553	0
585	20240718	112500	14885446	1553	1553	1553	1553	0
586	20240718	112400	14885446	1553	1553	1553	1553	2
587	20240718	112300	14882340	1545	1545	1545	1545	0
588	20240718	112200	14882340	1545	1545	1545	1545	0
589	20240718	112100	14882340	1545	1545	1545	1545	0
590	20240718	112000	14882340	1545	1545	1545	1545	0
591	20240718	111900	14882340	1545	1545	1545	1545	0
592	20240718	111800	14882340	1545	1545	1545	1545	0
593	20240718	111700	14882340	1545	1545	1545	1545	0
594	20240718	111600	14882340	1545	1549	1549	1545	1000
595	20240718	111500	13336344	1553	1553	1553	1553	0
596	20240718	111400	13336344	1553	1553	1553	1553	0
597	20240718	111300	13336344	1553	1553	1553	1553	0
598	20240718	111200	13336344	1553	1553	1553	1553	0
599	20240718	111100	13336344	1553	1553	1553	1553	0
600	20240718	111000	13336344	1553	1552	1553	1552	4
601	20240718	110900	13330134	1552	1552	1552	1552	0
602	20240718	110800	13330134	1552	1552	1552	1552	0
603	20240718	110700	13330134	1552	1552	1552	1552	0
604	20240718	110600	13330134	1552	1552	1552	1552	0
605	20240718	110500	13330134	1552	1552	1552	1552	0
606	20240718	110400	13330134	1552	1552	1552	1552	0
607	20240718	110300	13330134	1552	1552	1552	1552	0
608	20240718	110200	13330134	1552	1550	1552	1549	11
609	20240718	110100	13313090	1554	1554	1554	1554	0
610	20240718	110000	13313090	1554	1554	1554	1554	0
611	20240718	105900	13313090	1554	1554	1554	1554	0
612	20240718	105800	13313090	1554	1554	1554	1554	0
613	20240718	105700	13313090	1554	1554	1554	1554	0
614	20240718	105600	13313090	1554	1554	1554	1554	0
615	20240718	105500	13313090	1554	1554	1554	1554	0
616	20240718	105400	13313090	1554	1554	1554	1554	0
617	20240718	105300	13313090	1554	1554	1554	1554	0
618	20240718	105200	13313090	1554	1554	1554	1554	0
619	20240718	105100	13313090	1554	1554	1554	1554	0
620	20240718	105000	13313090	1554	1554	1554	1554	0
621	20240718	104900	13313090	1554	1554	1554	1554	0
622	20240718	104800	13313090	1554	1554	1554	1554	0
623	20240718	104700	13313090	1554	1554	1554	1554	0
624	20240718	104600	13313090	1554	1554	1554	1554	0
625	20240718	104500	13313090	1554	1554	1554	1554	0
626	20240718	104400	13313090	1554	1554	1554	1554	0
627	20240718	104300	13313090	1554	1554	1554	1554	0
628	20240718	104200	13313090	1554	1554	1554	1554	0
629	20240718	104100	13313090	1554	1554	1554	1554	0
630	20240718	104000	13313090	1554	1554	1554	1554	0
631	20240718	103900	13313090	1554	1554	1554	1554	0
632	20240718	103800	13313090	1554	1554	1554	1554	0
633	20240718	103700	13313090	1554	1554	1554	1554	0
634	20240718	103600	13313090	1554	1554	1554	1554	0
635	20240718	103500	13313090	1554	1554	1554	1554	0
636	20240718	103400	13313090	1554	1554	1554	1554	0
637	20240718	103300	13313090	1554	1554	1554	1554	0
638	20240718	103200	13313090	1554	1554	1554	1554	0
639	20240718	103100	13313090	1554	1554	1554	1554	0
640	20240718	103000	13313090	1554	1554	1554	1554	0
641	20240718	102900	13313090	1554	1554	1554	1554	100
642	20240718	102800	13157690	1554	1554	1554	1554	0
643	20240718	102700	13157690	1554	1554	1554	1554	0
644	20240718	102600	13157690	1554	1554	1554	1554	0
645	20240718	102500	13157690	1554	1554	1554	1554	0
646	20240718	102400	13157690	1554	1554	1554	1554	0
647	20240718	102300	13157690	1554	1554	1554	1554	0
648	20240718	102200	13157690	1554	1554	1554	1554	6
649	20240718	102100	13148366	1554	1554	1554	1554	0
650	20240718	102000	13148366	1554	1554	1554	1554	0
651	20240718	101900	13148366	1554	1554	1554	1554	0
652	20240718	101800	13148366	1554	1554	1554	1554	0
653	20240718	101700	13148366	1554	1554	1554	1554	0
654	20240718	101600	13148366	1554	1554	1554	1554	0
655	20240718	101500	13148366	1554	1554	1554	1554	0
656	20240718	101400	13148366	1554	1554	1554	1554	0
657	20240718	101300	13148366	1554	1554	1554	1554	0
658	20240718	101200	13148366	1554	1554	1554	1554	0
659	20240718	101100	13148366	1554	1554	1554	1554	0
660	20240718	101000	13148366	1554	1554	1554	1554	3
661	20240718	100900	13143704	1554	1554	1554	1554	0
662	20240718	100800	13143704	1554	1554	1554	1554	70
663	20240718	100700	13034924	1554	1554	1554	1554	0
664	20240718	100600	13034924	1554	1554	1554	1554	0
665	20240718	100500	13034924	1554	1554	1554	1554	1
666	20240718	100400	13033370	1554	1554	1554	1554	0
667	20240718	100300	13033370	1554	1554	1554	1554	0
668	20240718	100200	13033370	1554	1554	1554	1554	0
669	20240718	100100	13033370	1554	1554	1554	1554	10
670	20240718	100000	13017830	1553	1553	1553	1553	18
671	20240718	095900	12989876	1553	1553	1553	1553	1
672	20240718	095800	12988323	1554	1554	1554	1554	2
673	20240718	095700	12985215	1554	1554	1554	1554	7
674	20240718	095600	12974337	1553	1554	1554	1553	19
675	20240718	095500	12944812	1554	1554	1554	1554	0
676	20240718	095400	12944812	1554	1554	1554	1554	0
677	20240718	095300	12944812	1554	1554	1554	1554	0
678	20240718	095200	12944812	1554	1554	1554	1554	0
679	20240718	095100	12944812	1554	1554	1554	1554	0
680	20240718	095000	12944812	1554	1554	1554	1554	0
681	20240718	094900	12944812	1554	1554	1554	1554	0
682	20240718	094800	12944812	1554	1554	1554	1554	0
683	20240718	094700	12944812	1554	1554	1554	1554	0
684	20240718	094600	12944812	1554	1554	1554	1554	0
685	20240718	094500	12944812	1554	1554	1554	1554	0
686	20240718	094400	12944812	1554	1554	1554	1554	123
687	20240718	094300	12753670	1554	1554	1554	1554	0
688	20240718	094200	12753670	1554	1554	1554	1554	0
689	20240718	094100	12753670	1554	1554	1554	1554	0
690	20240718	094000	12753670	1554	1554	1554	1554	0
691	20240718	093900	12753670	1554	1554	1554	1554	0
692	20240718	093800	12753670	1554	1554	1554	1554	0
693	20240718	093700	12753670	1554	1554	1554	1554	0
694	20240718	093600	12753670	1554	1554	1554	1554	0
695	20240718	093500	12753670	1554	1553	1554	1553	4
696	20240718	093400	12747457	1545	1545	1545	1545	0
697	20240718	093300	12747457	1545	1545	1545	1545	0
698	20240718	093200	12747457	1545	1545	1545	1545	0
699	20240718	093100	12747457	1545	1545	1545	1545	0
700	20240718	093000	12747457	1545	1546	1546	1545	57
701	20240718	092900	12659344	1553	1553	1553	1553	0
702	20240718	092800	12659344	1553	1549	1553	1549	300
703	20240718	092700	12193951	1547	1547	1547	1547	47
704	20240718	092600	12121242	1547	1547	1547	1547	123
705	20240718	092500	11930961	1547	1547	1547	1547	0
706	20240718	092400	11930961	1547	1547	1547	1547	10
707	20240718	092300	11915491	1547	1547	1547	1547	20
708	20240718	092200	11884551	1547	1547	1547	1547	1063
709	20240718	092100	10240090	1545	1545	1545	1545	0
710	20240718	092000	10240090	1545	1545	1545	1545	0
711	20240718	091900	10240090	1545	1545	1545	1545	0
712	20240718	091800	10240090	1545	1545	1545	1545	0
713	20240718	091700	10240090	1545	1545	1545	1545	0
714	20240718	091600	10240090	1545	1545	1545	1545	0
715	20240718	091500	10240090	1545	1545	1545	1545	0
716	20240718	091400	10240090	1545	1545	1545	1545	0
717	20240718	091300	10240090	1545	1545	1545	1545	99
718	20240718	091200	10087135	1547	1547	1547	1547	0
719	20240718	091100	10087135	1547	1547	1547	1547	46
720	20240718	091000	10015973	1547	1547	1547	1547	150
721	20240718	090900	9783923	1547	1547	1547	1547	0
722	20240718	090800	9783923	1547	1549	1549	1547	1002
723	20240718	090700	8232635	1549	1550	1550	1549	184
724	20240718	090600	7947618	1551	1552	1552	1551	300
725	20240718	090500	7482118	1553	1553	1553	1553	1510
726	20240718	090400	5137088	1553	1554	1554	1553	1917
727	20240718	090300	2159829	1560	1560	1560	1560	0
728	20240718	090200	2159829	1560	1560	1560	1560	0
729	20240718	090100	2159829	1560	1563	1563	1560	928
730	20240718	090000	711165	1563	1563	1563	1563	455