KissMeData/225590/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	203800	14791453	975	975	975	975	150
3	20240718	203700	14791453	975	975	975	975	0
4	20240718	203600	14791453	975	975	975	975	0
5	20240718	203500	14791453	975	975	975	975	0
6	20240718	203400	14791453	975	975	975	975	0
7	20240718	203300	14791453	975	975	975	975	0
8	20240718	203200	14791453	975	975	975	975	0
9	20240718	203100	14791453	975	975	975	975	0
10	20240718	203000	14791453	975	975	975	975	0
11	20240718	202900	14791453	975	975	975	975	0
12	20240718	202800	14791453	975	975	975	975	0
13	20240718	202700	14791453	975	975	975	975	0
14	20240718	202600	14791453	975	975	975	975	0
15	20240718	202500	14791453	975	975	975	975	0
16	20240718	202400	14791453	975	975	975	975	0
17	20240718	202300	14791453	975	975	975	975	0
18	20240718	202200	14791453	975	975	975	975	0
19	20240718	202100	14791453	975	975	975	975	0
20	20240718	202000	14791453	975	975	975	975	0
21	20240718	201900	14791453	975	975	975	975	0
22	20240718	201800	14791453	975	975	975	975	0
23	20240718	201700	14791453	975	975	975	975	0
24	20240718	201600	14791453	975	975	975	975	0
25	20240718	201500	14791453	975	975	975	975	0
26	20240718	201400	14791453	975	975	975	975	0
27	20240718	201300	14791453	975	975	975	975	0
28	20240718	201200	14791453	975	975	975	975	0
29	20240718	201100	14791453	975	975	975	975	0
30	20240718	201000	14791453	975	975	975	975	0
31	20240718	200900	14791453	975	975	975	975	0
32	20240718	200800	14791453	975	975	975	975	150
33	20240718	200700	14791453	975	975	975	975	0
34	20240718	200600	14791453	975	975	975	975	0
35	20240718	200500	14791453	975	975	975	975	0
36	20240718	200400	14791453	975	975	975	975	0
37	20240718	200300	14791453	975	975	975	975	0
38	20240718	200200	14791453	975	975	975	975	0
39	20240718	200100	14791453	975	975	975	975	0
40	20240718	200000	14791453	975	975	975	975	0
41	20240718	195900	14791453	975	975	975	975	0
42	20240718	195800	14791453	975	975	975	975	0
43	20240718	195700	14791453	975	975	975	975	0
44	20240718	195600	14791453	975	975	975	975	0
45	20240718	195500	14791453	975	975	975	975	0
46	20240718	195400	14791453	975	975	975	975	0
47	20240718	195300	14791453	975	975	975	975	0
48	20240718	195200	14791453	975	975	975	975	0
49	20240718	195100	14791453	975	975	975	975	0
50	20240718	195000	14791453	975	975	975	975	0
51	20240718	194900	14791453	975	975	975	975	0
52	20240718	194800	14791453	975	975	975	975	0
53	20240718	194700	14791453	975	975	975	975	0
54	20240718	194600	14791453	975	975	975	975	0
55	20240718	194500	14791453	975	975	975	975	0
56	20240718	194400	14791453	975	975	975	975	0
57	20240718	194300	14791453	975	975	975	975	0
58	20240718	194200	14791453	975	975	975	975	0
59	20240718	194100	14791453	975	975	975	975	0
60	20240718	194000	14791453	975	975	975	975	0
61	20240718	193900	14791453	975	975	975	975	0
62	20240718	193800	14791453	975	975	975	975	150
63	20240718	193700	14791453	975	975	975	975	0
64	20240718	193600	14791453	975	975	975	975	0
65	20240718	193500	14791453	975	975	975	975	0
66	20240718	193400	14791453	975	975	975	975	0
67	20240718	193300	14791453	975	975	975	975	0
68	20240718	193200	14791453	975	975	975	975	0
69	20240718	193100	14791453	975	975	975	975	0
70	20240718	193000	14791453	975	975	975	975	0
71	20240718	192900	14791453	975	975	975	975	0
72	20240718	192800	14791453	975	975	975	975	0
73	20240718	192700	14791453	975	975	975	975	0
74	20240718	192600	14791453	975	975	975	975	0
75	20240718	192500	14791453	975	975	975	975	0
76	20240718	192400	14791453	975	975	975	975	0
77	20240718	192300	14791453	975	975	975	975	0
78	20240718	192200	14791453	975	975	975	975	0
79	20240718	192100	14791453	975	975	975	975	0
80	20240718	192000	14791453	975	975	975	975	0
81	20240718	191900	14791453	975	975	975	975	0
82	20240718	191800	14791453	975	975	975	975	0
83	20240718	191700	14791453	975	975	975	975	0
84	20240718	191600	14791453	975	975	975	975	0
85	20240718	191500	14791453	975	975	975	975	0
86	20240718	191400	14791453	975	975	975	975	0
87	20240718	191300	14791453	975	975	975	975	0
88	20240718	191200	14791453	975	975	975	975	0
89	20240718	191100	14791453	975	975	975	975	0
90	20240718	191000	14791453	975	975	975	975	0
91	20240718	190900	14791453	975	975	975	975	0
92	20240718	190800	14791453	975	975	975	975	150
93	20240718	190700	14791453	975	975	975	975	0
94	20240718	190600	14791453	975	975	975	975	0
95	20240718	190500	14791453	975	975	975	975	0
96	20240718	190400	14791453	975	975	975	975	0
97	20240718	190300	14791453	975	975	975	975	0
98	20240718	190200	14791453	975	975	975	975	0
99	20240718	190100	14791453	975	975	975	975	0
100	20240718	190000	14791453	975	975	975	975	0
101	20240718	185900	14791453	975	975	975	975	0
102	20240718	185800	14791453	975	975	975	975	0
103	20240718	185700	14791453	975	975	975	975	0
104	20240718	185600	14791453	975	975	975	975	0
105	20240718	185500	14791453	975	975	975	975	0
106	20240718	185400	14791453	975	975	975	975	0
107	20240718	185300	14791453	975	975	975	975	0
108	20240718	185200	14791453	975	975	975	975	0
109	20240718	185100	14791453	975	975	975	975	0
110	20240718	185000	14791453	975	975	975	975	0
111	20240718	184900	14791453	975	975	975	975	0
112	20240718	184800	14791453	975	975	975	975	0
113	20240718	184700	14791453	975	975	975	975	0
114	20240718	184600	14791453	975	975	975	975	0
115	20240718	184500	14791453	975	975	975	975	0
116	20240718	184400	14791453	975	975	975	975	0
117	20240718	184300	14791453	975	975	975	975	0
118	20240718	184200	14791453	975	975	975	975	0
119	20240718	184100	14791453	975	975	975	975	0
120	20240718	184000	14791453	975	975	975	975	0
121	20240718	183900	14791453	975	975	975	975	0
122	20240718	183800	14791453	975	975	975	975	150
123	20240718	183700	14791453	975	975	975	975	0
124	20240718	183600	14791453	975	975	975	975	0
125	20240718	183500	14791453	975	975	975	975	0
126	20240718	183400	14791453	975	975	975	975	0
127	20240718	183300	14791453	975	975	975	975	0
128	20240718	183200	14791453	975	975	975	975	0
129	20240718	183100	14791453	975	975	975	975	0
130	20240718	183000	14791453	975	975	975	975	0
131	20240718	182900	14791453	975	975	975	975	0
132	20240718	182800	14791453	975	975	975	975	0
133	20240718	182700	14791453	975	975	975	975	0
134	20240718	182600	14791453	975	975	975	975	0
135	20240718	182500	14791453	975	975	975	975	0
136	20240718	182400	14791453	975	975	975	975	0
137	20240718	182300	14791453	975	975	975	975	0
138	20240718	182200	14791453	975	975	975	975	0
139	20240718	182100	14791453	975	975	975	975	0
140	20240718	182000	14791453	975	975	975	975	0
141	20240718	181900	14791453	975	975	975	975	0
142	20240718	181800	14791453	975	975	975	975	0
143	20240718	181700	14791453	975	975	975	975	0
144	20240718	181600	14791453	975	975	975	975	0
145	20240718	181500	14791453	975	975	975	975	0
146	20240718	181400	14791453	975	975	975	975	0
147	20240718	181300	14791453	975	975	975	975	0
148	20240718	181200	14791453	975	975	975	975	0
149	20240718	181100	14791453	975	975	975	975	0
150	20240718	181000	14791453	975	975	975	975	0
151	20240718	180900	14791453	975	975	975	975	0
152	20240718	180800	14791453	975	975	975	975	150
153	20240718	180700	14791453	975	975	975	975	0
154	20240718	180600	14791453	975	975	975	975	0
155	20240718	180500	14791453	975	975	975	975	0
156	20240718	180400	14791453	975	975	975	975	0
157	20240718	180300	14791453	975	975	975	975	0
158	20240718	180200	14791453	975	975	975	975	0
159	20240718	180100	14791453	975	975	975	975	0
160	20240718	180000	14791453	975	975	975	975	0
161	20240718	175900	14791453	975	975	975	975	0
162	20240718	175800	14791453	975	975	975	975	0
163	20240718	175700	14791453	975	975	975	975	0
164	20240718	175600	14791453	975	975	975	975	0
165	20240718	175500	14791453	975	975	975	975	0
166	20240718	175400	14791453	975	975	975	975	0
167	20240718	175300	14791453	975	975	975	975	0
168	20240718	175200	14791453	975	975	975	975	0
169	20240718	175100	14791453	975	975	975	975	0
170	20240718	175000	14791453	975	975	975	975	0
171	20240718	174900	14791453	975	975	975	975	0
172	20240718	174800	14791453	975	975	975	975	0
173	20240718	174700	14791453	975	975	975	975	0
174	20240718	174600	14791453	975	975	975	975	0
175	20240718	174500	14791453	975	975	975	975	0
176	20240718	174400	14791453	975	975	975	975	0
177	20240718	174300	14791453	975	975	975	975	0
178	20240718	174200	14791453	975	975	975	975	0
179	20240718	174100	14791453	975	975	975	975	0
180	20240718	174000	14791453	975	975	975	975	0
181	20240718	173900	14791453	975	975	975	975	0
182	20240718	173800	14791453	975	975	975	975	150
183	20240718	173700	14791453	975	975	975	975	0
184	20240718	173600	14791453	975	975	975	975	0
185	20240718	173500	14791453	975	975	975	975	0
186	20240718	173400	14791453	975	975	975	975	0
187	20240718	173300	14791453	975	975	975	975	0
188	20240718	173200	14791453	975	975	975	975	0
189	20240718	173100	14791453	975	975	975	975	0
190	20240718	173000	14791453	975	975	975	975	0
191	20240718	172900	14791453	975	975	975	975	0
192	20240718	172800	14791453	975	975	975	975	0
193	20240718	172700	14791453	975	975	975	975	0
194	20240718	172600	14791453	975	975	975	975	0
195	20240718	172500	14791453	975	975	975	975	0
196	20240718	172400	14791453	975	975	975	975	0
197	20240718	172300	14791453	975	975	975	975	0
198	20240718	172200	14791453	975	975	975	975	0
199	20240718	172100	14791453	975	975	975	975	0
200	20240718	172000	14791453	975	975	975	975	0
201	20240718	171900	14791453	975	975	975	975	0
202	20240718	171800	14791453	975	975	975	975	0
203	20240718	171700	14791453	975	975	975	975	0
204	20240718	171600	14791453	975	975	975	975	0
205	20240718	171500	14791453	975	975	975	975	0
206	20240718	171400	14791453	975	975	975	975	0
207	20240718	171300	14791453	975	975	975	975	0
208	20240718	171200	14791453	975	975	975	975	0
209	20240718	171100	14791453	975	975	975	975	0
210	20240718	171000	14791453	975	975	975	975	0
211	20240718	170900	14791453	975	975	975	975	0
212	20240718	170800	14791453	975	975	975	975	150
213	20240718	170700	14791453	975	975	975	975	0
214	20240718	170600	14791453	975	975	975	975	0
215	20240718	170500	14791453	975	975	975	975	0
216	20240718	170400	14791453	975	975	975	975	0
217	20240718	170300	14791453	975	975	975	975	0
218	20240718	170200	14791453	975	975	975	975	0
219	20240718	170100	14791453	975	975	975	975	0
220	20240718	170000	14791453	975	975	975	975	0
221	20240718	165900	14791453	975	975	975	975	0
222	20240718	165800	14791453	975	975	975	975	0
223	20240718	165700	14791453	975	975	975	975	0
224	20240718	165600	14791453	975	975	975	975	0
225	20240718	165500	14791453	975	975	975	975	0
226	20240718	165400	14791453	975	975	975	975	0
227	20240718	165300	14791453	975	975	975	975	0
228	20240718	165200	14791453	975	975	975	975	0
229	20240718	165100	14791453	975	975	975	975	0
230	20240718	165000	14791453	975	975	975	975	0
231	20240718	164900	14791453	975	975	975	975	0
232	20240718	164800	14791453	975	975	975	975	0
233	20240718	164700	14791453	975	975	975	975	0
234	20240718	164600	14791453	975	975	975	975	0
235	20240718	164500	14791453	975	975	975	975	0
236	20240718	164400	14791453	975	975	975	975	0
237	20240718	164300	14791453	975	975	975	975	0
238	20240718	164200	14791453	975	975	975	975	0
239	20240718	164100	14791453	975	975	975	975	0
240	20240718	164000	14791453	975	975	975	975	0
241	20240718	163900	14791453	975	975	975	975	0
242	20240718	163800	14791453	975	975	975	975	150
243	20240718	163700	14791453	975	975	975	975	0
244	20240718	163600	14791453	975	975	975	975	0
245	20240718	163500	14791453	975	975	975	975	0
246	20240718	163400	14791453	975	975	975	975	0
247	20240718	163300	14791453	975	975	975	975	0
248	20240718	163200	14791453	975	975	975	975	0
249	20240718	163100	14791453	975	975	975	975	0
250	20240718	163000	14791453	975	975	975	975	0
251	20240718	162900	14791453	975	975	975	975	0
252	20240718	162800	14791453	975	975	975	975	0
253	20240718	162700	14791453	975	975	975	975	0
254	20240718	162600	14791453	975	975	975	975	0
255	20240718	162500	14791453	975	975	975	975	0
256	20240718	162400	14791453	975	975	975	975	0
257	20240718	162300	14791453	975	975	975	975	0
258	20240718	162200	14791453	975	975	975	975	0
259	20240718	162100	14791453	975	975	975	975	0
260	20240718	162000	14791453	975	975	975	975	0
261	20240718	161900	14791453	975	975	975	975	0
262	20240718	161800	14791453	975	975	975	975	0
263	20240718	161700	14791453	975	975	975	975	0
264	20240718	161600	14791453	975	975	975	975	0
265	20240718	161500	14791453	975	975	975	975	0
266	20240718	161400	14791453	975	975	975	975	0
267	20240718	161300	14791453	975	975	975	975	0
268	20240718	161200	14791453	975	975	975	975	0
269	20240718	161100	14791453	975	975	975	975	0
270	20240718	161000	14791453	975	975	975	975	0
271	20240718	160900	14791453	975	975	975	975	0
272	20240718	160800	14791453	975	975	975	975	150
273	20240718	160700	14791453	975	975	975	975	0
274	20240718	160600	14791453	975	975	975	975	0
275	20240718	160500	14791453	975	975	975	975	0
276	20240718	160400	14791453	975	975	975	975	0
277	20240718	160300	14791453	975	975	975	975	0
278	20240718	160200	14791453	975	975	975	975	0
279	20240718	160100	14791453	975	975	975	975	0
280	20240718	160000	14791453	975	975	975	975	0
281	20240718	155900	14791453	975	975	975	975	0
282	20240718	155800	14791453	975	975	975	975	0
283	20240718	155700	14791453	975	975	975	975	0
284	20240718	155600	14791453	975	975	975	975	0
285	20240718	155500	14791453	975	975	975	975	0
286	20240718	155400	14791453	975	975	975	975	0
287	20240718	155300	14791453	975	975	975	975	0
288	20240718	155200	14791453	975	975	975	975	0
289	20240718	155100	14791453	975	975	975	975	0
290	20240718	155000	14791453	975	975	975	975	0
291	20240718	154900	14791453	975	975	975	975	0
292	20240718	154800	14791453	975	975	975	975	0
293	20240718	154700	14791453	975	975	975	975	0
294	20240718	154600	14791453	975	975	975	975	0
295	20240718	154500	14791453	975	975	975	975	0
296	20240718	154400	14791453	975	975	975	975	0
297	20240718	154300	14791453	975	975	975	975	0
298	20240718	154200	14791453	975	975	975	975	0
299	20240718	154100	14791453	975	975	975	975	0
300	20240718	154000	14791453	975	975	975	975	0
301	20240718	153900	14791453	975	975	975	975	0
302	20240718	153800	14791453	975	975	975	975	150
303	20240718	153700	14791453	975	975	975	975	0
304	20240718	153600	14791453	975	975	975	975	0
305	20240718	153500	14791453	975	975	975	975	0
306	20240718	153400	14791453	975	975	975	975	0
307	20240718	153300	14791453	975	975	975	975	0
308	20240718	153200	14791453	975	975	975	975	0
309	20240718	153100	14791453	975	975	975	975	0
310	20240718	153000	14791453	975	975	975	975	150
311	20240718	152900	14645203	980	980	980	980	0
312	20240718	152800	14645203	980	980	980	980	0
313	20240718	152700	14645203	980	980	980	980	0
314	20240718	152600	14645203	980	980	980	980	0
315	20240718	152500	14645203	980	980	980	980	0
316	20240718	152400	14645203	980	980	980	980	0
317	20240718	152300	14645203	980	980	980	980	0
318	20240718	152200	14645203	980	980	980	980	0
319	20240718	152100	14645203	980	980	980	980	0
320	20240718	152000	14645203	980	980	980	980	0
321	20240718	151900	14645203	980	980	980	980	0
322	20240718	151800	14645203	980	980	980	980	0
323	20240718	151700	14645203	980	980	980	980	0
324	20240718	151600	14645203	980	980	980	980	0
325	20240718	151500	14645203	980	980	980	980	0
326	20240718	151400	14645203	980	979	980	978	5
327	20240718	151300	14640308	979	980	980	979	3
328	20240718	151200	14637369	980	980	980	980	0
329	20240718	151100	14637369	980	980	980	980	4
330	20240718	151000	14633449	980	980	980	980	0
331	20240718	150900	14633449	980	980	980	980	0
332	20240718	150800	14633449	980	980	980	980	0
333	20240718	150700	14633449	980	980	980	980	0
334	20240718	150600	14633449	980	980	980	980	0
335	20240718	150500	14633449	980	980	980	980	0
336	20240718	150400	14633449	980	980	980	980	0
337	20240718	150300	14633449	980	980	980	980	0
338	20240718	150200	14633449	980	980	980	980	0
339	20240718	150100	14633449	980	980	980	980	23
340	20240718	150000	14610909	980	980	980	980	0
341	20240718	145900	14610909	980	980	980	980	0
342	20240718	145800	14610909	980	980	980	980	0
343	20240718	145700	14610909	980	980	980	980	160
344	20240718	145600	14454109	980	980	980	980	0
345	20240718	145500	14454109	980	980	980	980	0
346	20240718	145400	14454109	980	980	980	980	1
347	20240718	145300	14453129	973	973	973	973	0
348	20240718	145200	14453129	973	973	973	973	0
349	20240718	145100	14453129	973	976	976	973	1284
350	20240718	145000	13202851	977	977	977	977	0
351	20240718	144900	13202851	977	977	977	977	123
352	20240718	144800	13082680	978	979	979	978	229
353	20240718	144700	12858490	979	979	979	979	0
354	20240718	144600	12858490	979	979	979	979	0
355	20240718	144500	12858490	979	979	979	979	0
356	20240718	144400	12858490	979	979	979	979	2
357	20240718	144300	12856532	980	980	980	980	1
358	20240718	144200	12855552	979	979	979	979	0
359	20240718	144100	12855552	979	979	979	979	0
360	20240718	144000	12855552	979	979	979	979	0
361	20240718	143900	12855552	979	979	979	979	0
362	20240718	143800	12855552	979	979	979	979	0
363	20240718	143700	12855552	979	979	979	979	0
364	20240718	143600	12855552	979	979	979	979	0
365	20240718	143500	12855552	979	979	979	979	0
366	20240718	143400	12855552	979	979	979	979	0
367	20240718	143300	12855552	979	979	979	979	0
368	20240718	143200	12855552	979	979	979	979	0
369	20240718	143100	12855552	979	979	979	979	0
370	20240718	143000	12855552	979	979	979	979	0
371	20240718	142900	12855552	979	979	979	979	0
372	20240718	142800	12855552	979	979	979	979	0
373	20240718	142700	12855552	979	979	979	979	0
374	20240718	142600	12855552	979	979	979	979	0
375	20240718	142500	12855552	979	979	979	979	0
376	20240718	142400	12855552	979	979	979	979	0
377	20240718	142300	12855552	979	979	979	979	0
378	20240718	142200	12855552	979	979	979	979	0
379	20240718	142100	12855552	979	979	979	979	0
380	20240718	142000	12855552	979	979	979	979	0
381	20240718	141900	12855552	979	979	979	979	0
382	20240718	141800	12855552	979	979	979	979	0
383	20240718	141700	12855552	979	979	979	979	202
384	20240718	141600	12657794	979	979	979	979	0
385	20240718	141500	12657794	979	979	979	979	0
386	20240718	141400	12657794	979	979	979	979	0
387	20240718	141300	12657794	979	979	979	979	0
388	20240718	141200	12657794	979	979	979	979	0
389	20240718	141100	12657794	979	979	979	979	0
390	20240718	141000	12657794	979	979	979	979	0
391	20240718	140900	12657794	979	979	979	979	0
392	20240718	140800	12657794	979	979	979	979	0
393	20240718	140700	12657794	979	979	979	979	0
394	20240718	140600	12657794	979	979	979	979	0
395	20240718	140500	12657794	979	979	979	979	543
396	20240718	140400	12126197	982	982	982	982	0
397	20240718	140300	12126197	982	982	982	982	0
398	20240718	140200	12126197	982	980	982	980	518
399	20240718	140100	11618555	980	980	980	980	0
400	20240718	140000	11618555	980	980	980	980	0
401	20240718	135900	11618555	980	980	980	980	0
402	20240718	135800	11618555	980	980	980	980	0
403	20240718	135700	11618555	980	980	980	980	0
404	20240718	135600	11618555	980	980	980	980	0
405	20240718	135500	11618555	980	980	980	980	0
406	20240718	135400	11618555	980	980	980	980	0
407	20240718	135300	11618555	980	980	980	980	1
408	20240718	135200	11617575	979	979	979	979	0
409	20240718	135100	11617575	979	979	979	979	0
410	20240718	135000	11617575	979	979	979	979	0
411	20240718	134900	11617575	979	979	979	979	0
412	20240718	134800	11617575	979	979	979	979	0
413	20240718	134700	11617575	979	979	979	979	0
414	20240718	134600	11617575	979	979	979	979	0
415	20240718	134500	11617575	979	979	979	979	0
416	20240718	134400	11617575	979	979	979	979	0
417	20240718	134300	11617575	979	979	979	979	0
418	20240718	134200	11617575	979	979	979	979	0
419	20240718	134100	11617575	979	979	979	979	2042
420	20240718	134000	9618457	981	981	981	981	0
421	20240718	133900	9618457	981	981	981	981	0
422	20240718	133800	9618457	981	981	981	981	0
423	20240718	133700	9618457	981	981	981	981	0
424	20240718	133600	9618457	981	981	981	981	0
425	20240718	133500	9618457	981	981	981	981	0
426	20240718	133400	9618457	981	981	981	981	0
427	20240718	133300	9618457	981	981	981	981	0
428	20240718	133200	9618457	981	981	981	981	0
429	20240718	133100	9618457	981	981	981	981	0
430	20240718	133000	9618457	981	981	981	981	0
431	20240718	132900	9618457	981	981	981	981	0
432	20240718	132800	9618457	981	981	981	981	0
433	20240718	132700	9618457	981	981	981	981	0
434	20240718	132600	9618457	981	981	981	981	11
435	20240718	132500	9607666	981	981	981	981	0
436	20240718	132400	9607666	981	981	981	981	0
437	20240718	132300	9607666	981	981	981	981	0
438	20240718	132200	9607666	981	981	981	981	0
439	20240718	132100	9607666	981	981	981	981	0
440	20240718	132000	9607666	981	981	981	981	0
441	20240718	131900	9607666	981	981	981	981	0
442	20240718	131800	9607666	981	981	981	981	0
443	20240718	131700	9607666	981	981	981	981	0
444	20240718	131600	9607666	981	981	981	981	0
445	20240718	131500	9607666	981	981	981	981	0
446	20240718	131400	9607666	981	981	981	981	0
447	20240718	131300	9607666	981	981	981	981	0
448	20240718	131200	9607666	981	981	981	981	0
449	20240718	131100	9607666	981	981	981	981	0
450	20240718	131000	9607666	981	981	981	981	0
451	20240718	130900	9607666	981	981	981	981	0
452	20240718	130800	9607666	981	981	981	981	0
453	20240718	130700	9607666	981	981	981	981	0
454	20240718	130600	9607666	981	981	981	981	0
455	20240718	130500	9607666	981	981	981	981	0
456	20240718	130400	9607666	981	981	981	981	0
457	20240718	130300	9607666	981	981	981	981	0
458	20240718	130200	9607666	981	981	981	981	0
459	20240718	130100	9607666	981	981	981	981	0
460	20240718	130000	9607666	981	981	981	981	0
461	20240718	125900	9607666	981	981	981	981	1
462	20240718	125800	9606685	981	981	981	981	0
463	20240718	125700	9606685	981	981	981	981	0
464	20240718	125600	9606685	981	981	981	981	0
465	20240718	125500	9606685	981	981	981	981	0
466	20240718	125400	9606685	981	981	981	981	0
467	20240718	125300	9606685	981	981	981	981	0
468	20240718	125200	9606685	981	981	981	981	0
469	20240718	125100	9606685	981	981	981	981	0
470	20240718	125000	9606685	981	981	981	981	0
471	20240718	124900	9606685	981	981	981	981	0
472	20240718	124800	9606685	981	981	981	981	0
473	20240718	124700	9606685	981	981	981	981	0
474	20240718	124600	9606685	981	981	981	981	0
475	20240718	124500	9606685	981	981	981	981	0
476	20240718	124400	9606685	981	981	981	981	0
477	20240718	124300	9606685	981	981	981	981	0
478	20240718	124200	9606685	981	981	981	981	0
479	20240718	124100	9606685	981	981	981	981	0
480	20240718	124000	9606685	981	981	981	981	0
481	20240718	123900	9606685	981	981	981	981	0
482	20240718	123800	9606685	981	981	981	981	0
483	20240718	123700	9606685	981	981	981	981	0
484	20240718	123600	9606685	981	981	981	981	0
485	20240718	123500	9606685	981	981	981	981	0
486	20240718	123400	9606685	981	981	981	981	0
487	20240718	123300	9606685	981	981	981	981	0
488	20240718	123200	9606685	981	981	981	981	0
489	20240718	123100	9606685	981	981	981	981	0
490	20240718	123000	9606685	981	981	981	981	0
491	20240718	122900	9606685	981	981	981	981	0
492	20240718	122800	9606685	981	981	981	981	0
493	20240718	122700	9606685	981	981	981	981	0
494	20240718	122600	9606685	981	981	981	981	0
495	20240718	122500	9606685	981	981	981	981	0
496	20240718	122400	9606685	981	981	981	981	0
497	20240718	122300	9606685	981	981	981	981	0
498	20240718	122200	9606685	981	981	981	981	0
499	20240718	122100	9606685	981	981	981	981	0
500	20240718	122000	9606685	981	981	981	981	0
501	20240718	121900	9606685	981	981	981	981	0
502	20240718	121800	9606685	981	981	981	981	0
503	20240718	121700	9606685	981	981	981	981	0
504	20240718	121600	9606685	981	981	981	981	0
505	20240718	121500	9606685	981	981	981	981	0
506	20240718	121400	9606685	981	981	981	981	0
507	20240718	121300	9606685	981	981	981	981	0
508	20240718	121200	9606685	981	981	981	981	0
509	20240718	121100	9606685	981	981	981	981	0
510	20240718	121000	9606685	981	981	981	981	0
511	20240718	120900	9606685	981	981	981	981	0
512	20240718	120800	9606685	981	981	981	981	0
513	20240718	120700	9606685	981	981	981	981	0
514	20240718	120600	9606685	981	981	981	981	0
515	20240718	120500	9606685	981	981	981	981	0
516	20240718	120400	9606685	981	981	981	981	0
517	20240718	120300	9606685	981	981	981	981	0
518	20240718	120200	9606685	981	981	981	981	0
519	20240718	120100	9606685	981	981	981	981	0
520	20240718	120000	9606685	981	981	981	981	0
521	20240718	115900	9606685	981	981	981	981	98
522	20240718	115800	9510547	981	981	981	981	0
523	20240718	115700	9510547	981	981	981	981	0
524	20240718	115600	9510547	981	981	981	981	0
525	20240718	115500	9510547	981	981	981	981	0
526	20240718	115400	9510547	981	981	981	981	0
527	20240718	115300	9510547	981	981	981	981	0
528	20240718	115200	9510547	981	981	981	981	0
529	20240718	115100	9510547	981	981	981	981	0
530	20240718	115000	9510547	981	981	981	981	0
531	20240718	114900	9510547	981	981	981	981	0
532	20240718	114800	9510547	981	981	981	981	0
533	20240718	114700	9510547	981	981	981	981	0
534	20240718	114600	9510547	981	981	981	981	0
535	20240718	114500	9510547	981	981	981	981	0
536	20240718	114400	9510547	981	981	981	981	0
537	20240718	114300	9510547	981	981	981	981	0
538	20240718	114200	9510547	981	981	981	981	0
539	20240718	114100	9510547	981	981	981	981	0
540	20240718	114000	9510547	981	981	981	981	0
541	20240718	113900	9510547	981	981	981	981	0
542	20240718	113800	9510547	981	981	981	981	0
543	20240718	113700	9510547	981	981	981	981	0
544	20240718	113600	9510547	981	981	981	981	0
545	20240718	113500	9510547	981	981	981	981	0
546	20240718	113400	9510547	981	981	981	981	0
547	20240718	113300	9510547	981	981	981	981	0
548	20240718	113200	9510547	981	981	981	981	1
549	20240718	113100	9509566	977	977	977	977	0
550	20240718	113000	9509566	977	977	977	977	96
551	20240718	112900	9415774	978	980	980	978	107
552	20240718	112800	9310920	981	981	981	981	0
553	20240718	112700	9310920	981	981	981	981	0
554	20240718	112600	9310920	981	981	981	981	0
555	20240718	112500	9310920	981	981	981	981	0
556	20240718	112400	9310920	981	981	981	981	0
557	20240718	112300	9310920	981	981	981	981	0
558	20240718	112200	9310920	981	981	981	981	0
559	20240718	112100	9310920	981	981	981	981	1
560	20240718	112000	9309939	981	981	981	981	0
561	20240718	111900	9309939	981	981	981	981	0
562	20240718	111800	9309939	981	981	981	981	0
563	20240718	111700	9309939	981	981	981	981	0
564	20240718	111600	9309939	981	981	981	981	0
565	20240718	111500	9309939	981	981	981	981	0
566	20240718	111400	9309939	981	981	981	981	0
567	20240718	111300	9309939	981	981	981	981	0
568	20240718	111200	9309939	981	981	981	981	0
569	20240718	111100	9309939	981	981	981	981	0
570	20240718	111000	9309939	981	981	981	981	0
571	20240718	110900	9309939	981	981	981	981	0
572	20240718	110800	9309939	981	981	981	981	0
573	20240718	110700	9309939	981	981	981	981	0
574	20240718	110600	9309939	981	981	981	981	0
575	20240718	110500	9309939	981	981	981	981	0
576	20240718	110400	9309939	981	981	981	981	0
577	20240718	110300	9309939	981	981	981	981	0
578	20240718	110200	9309939	981	981	981	981	0
579	20240718	110100	9309939	981	981	981	981	0
580	20240718	110000	9309939	981	981	981	981	0
581	20240718	105900	9309939	981	981	981	981	0
582	20240718	105800	9309939	981	981	981	981	0
583	20240718	105700	9309939	981	981	981	981	0
584	20240718	105600	9309939	981	981	981	981	0
585	20240718	105500	9309939	981	981	981	981	0
586	20240718	105400	9309939	981	981	981	981	0
587	20240718	105300	9309939	981	981	981	981	0
588	20240718	105200	9309939	981	981	981	981	0
589	20240718	105100	9309939	981	981	981	981	0
590	20240718	105000	9309939	981	981	981	981	1
591	20240718	104900	9308958	981	981	981	981	1
592	20240718	104800	9307977	977	977	977	977	1
593	20240718	104700	9307000	981	981	981	981	0
594	20240718	104600	9307000	981	981	981	981	0
595	20240718	104500	9307000	981	981	981	981	0
596	20240718	104400	9307000	981	981	981	981	0
597	20240718	104300	9307000	981	981	981	981	0
598	20240718	104200	9307000	981	976	981	976	2
599	20240718	104100	9305043	981	981	981	981	0
600	20240718	104000	9305043	981	981	981	981	0
601	20240718	103900	9305043	981	981	981	981	0
602	20240718	103800	9305043	981	981	981	981	0
603	20240718	103700	9305043	981	977	981	977	2
604	20240718	103600	9303085	974	974	974	974	53
605	20240718	103500	9251463	975	975	975	975	0
606	20240718	103400	9251463	975	975	975	975	0
607	20240718	103300	9251463	975	975	975	975	0
608	20240718	103200	9251463	975	975	975	975	0
609	20240718	103100	9251463	975	975	975	975	0
610	20240718	103000	9251463	975	975	975	975	0
611	20240718	102900	9251463	975	975	975	975	0
612	20240718	102800	9251463	975	975	975	975	0
613	20240718	102700	9251463	975	975	975	975	0
614	20240718	102600	9251463	975	975	975	975	303
615	20240718	102500	8956038	975	975	975	975	0
616	20240718	102400	8956038	975	975	975	975	0
617	20240718	102300	8956038	975	975	975	975	0
618	20240718	102200	8956038	975	975	975	975	0
619	20240718	102100	8956038	975	975	975	975	0
620	20240718	102000	8956038	975	975	975	975	0
621	20240718	101900	8956038	975	975	975	975	0
622	20240718	101800	8956038	975	975	975	975	0
623	20240718	101700	8956038	975	975	975	975	10
624	20240718	101600	8946288	983	983	983	983	0
625	20240718	101500	8946288	983	983	983	983	0
626	20240718	101400	8946288	983	983	983	983	0
627	20240718	101300	8946288	983	983	983	983	0
628	20240718	101200	8946288	983	983	983	983	0
629	20240718	101100	8946288	983	983	983	983	0
630	20240718	101000	8946288	983	983	983	983	0
631	20240718	100900	8946288	983	983	983	983	0
632	20240718	100800	8946288	983	983	983	983	0
633	20240718	100700	8946288	983	983	983	983	0
634	20240718	100600	8946288	983	983	983	983	1
635	20240718	100500	8945305	976	983	983	976	12
636	20240718	100400	8933552	976	976	983	976	13
637	20240718	100300	8920822	983	983	983	976	15
638	20240718	100200	8906128	976	976	983	976	11
639	20240718	100100	8895364	985	985	985	985	0
640	20240718	100000	8895364	985	985	985	985	0
641	20240718	095900	8895364	985	985	985	985	0
642	20240718	095800	8895364	985	985	985	985	0
643	20240718	095700	8895364	985	985	985	985	0
644	20240718	095600	8895364	985	985	985	985	0
645	20240718	095500	8895364	985	985	985	985	1
646	20240718	095400	8894379	985	985	985	985	2
647	20240718	095300	8892409	982	982	982	982	0
648	20240718	095200	8892409	982	982	982	982	0
649	20240718	095100	8892409	982	982	982	982	0
650	20240718	095000	8892409	982	982	982	982	0
651	20240718	094900	8892409	982	982	982	982	1
652	20240718	094800	8891427	986	986	986	986	0
653	20240718	094700	8891427	986	986	986	986	0
654	20240718	094600	8891427	986	986	986	986	1
655	20240718	094500	8890441	974	978	988	974	613
656	20240718	094400	8292947	988	988	988	988	0
657	20240718	094300	8292947	988	988	988	988	0
658	20240718	094200	8292947	988	988	988	988	0
659	20240718	094100	8292947	988	988	988	988	0
660	20240718	094000	8292947	988	988	988	988	0
661	20240718	093900	8292947	988	988	988	988	0
662	20240718	093800	8292947	988	988	988	988	0
663	20240718	093700	8292947	988	986	988	986	39
664	20240718	093600	8254436	988	988	988	988	0
665	20240718	093500	8254436	988	988	988	988	0
666	20240718	093400	8254436	988	988	988	988	0
667	20240718	093300	8254436	988	988	988	988	1
668	20240718	093200	8253448	975	975	975	975	0
669	20240718	093100	8253448	975	975	975	975	0
670	20240718	093000	8253448	975	980	988	974	49
671	20240718	092900	8205431	974	986	986	973	1001
672	20240718	092800	7229985	990	990	990	990	0
673	20240718	092700	7229985	990	990	990	990	0
674	20240718	092600	7229985	990	990	990	990	0
675	20240718	092500	7229985	990	990	990	990	0
676	20240718	092400	7229985	990	990	990	990	0
677	20240718	092300	7229985	990	992	994	990	2094
678	20240718	092200	5153790	994	994	994	994	0
679	20240718	092100	5153790	994	994	994	994	0
680	20240718	092000	5153790	994	994	994	994	0
681	20240718	091900	5153790	994	994	994	994	0
682	20240718	091800	5153790	994	994	994	994	0
683	20240718	091700	5153790	994	994	994	994	0
684	20240718	091600	5153790	994	994	994	994	0
685	20240718	091500	5153790	994	994	994	994	0
686	20240718	091400	5153790	994	994	994	994	1
687	20240718	091300	5152796	993	994	994	993	187
688	20240718	091200	4966928	994	994	994	994	0
689	20240718	091100	4966928	994	994	994	994	67
690	20240718	091000	4900330	1002	1002	1002	1002	0
691	20240718	090900	4900330	1002	1002	1002	1002	0
692	20240718	090800	4900330	1002	1002	1002	1002	0
693	20240718	090700	4900330	1002	1002	1002	1002	0
694	20240718	090600	4900330	1002	1002	1002	1002	0
695	20240718	090500	4900330	1002	1002	1002	1002	0
696	20240718	090400	4900330	1002	1002	1002	1002	1
697	20240718	090300	4899328	994	994	994	994	0
698	20240718	090200	4899328	994	994	994	994	257
699	20240718	090100	4643870	1002	1002	1002	1002	0
700	20240718	090000	4643870	1002	1002	1002	1002	3831