KissMeData/286750/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	205400	151021190	1885	1885	1885	1885	3830
3	20240718	205300	151021190	1885	1885	1885	1885	0
4	20240718	205200	151021190	1885	1885	1885	1885	0
5	20240718	205100	151021190	1885	1885	1885	1885	0
6	20240718	205000	151021190	1885	1885	1885	1885	0
7	20240718	204900	151021190	1885	1885	1885	1885	0
8	20240718	204800	151021190	1885	1885	1885	1885	0
9	20240718	204700	151021190	1885	1885	1885	1885	0
10	20240718	204600	151021190	1885	1885	1885	1885	0
11	20240718	204500	151021190	1885	1885	1885	1885	0
12	20240718	204400	151021190	1885	1885	1885	1885	0
13	20240718	204300	151021190	1885	1885	1885	1885	0
14	20240718	204200	151021190	1885	1885	1885	1885	0
15	20240718	204100	151021190	1885	1885	1885	1885	0
16	20240718	204000	151021190	1885	1885	1885	1885	0
17	20240718	203900	151021190	1885	1885	1885	1885	0
18	20240718	203800	151021190	1885	1885	1885	1885	0
19	20240718	203700	151021190	1885	1885	1885	1885	0
20	20240718	203600	151021190	1885	1885	1885	1885	0
21	20240718	203500	151021190	1885	1885	1885	1885	0
22	20240718	203400	151021190	1885	1885	1885	1885	0
23	20240718	203300	151021190	1885	1885	1885	1885	0
24	20240718	203200	151021190	1885	1885	1885	1885	0
25	20240718	203100	151021190	1885	1885	1885	1885	0
26	20240718	203000	151021190	1885	1885	1885	1885	0
27	20240718	202900	151021190	1885	1885	1885	1885	0
28	20240718	202800	151021190	1885	1885	1885	1885	0
29	20240718	202700	151021190	1885	1885	1885	1885	0
30	20240718	202600	151021190	1885	1885	1885	1885	0
31	20240718	202500	151021190	1885	1885	1885	1885	0
32	20240718	202400	151021190	1885	1885	1885	1885	3830
33	20240718	202300	151021190	1885	1885	1885	1885	0
34	20240718	202200	151021190	1885	1885	1885	1885	0
35	20240718	202100	151021190	1885	1885	1885	1885	0
36	20240718	202000	151021190	1885	1885	1885	1885	0
37	20240718	201900	151021190	1885	1885	1885	1885	0
38	20240718	201800	151021190	1885	1885	1885	1885	0
39	20240718	201700	151021190	1885	1885	1885	1885	0
40	20240718	201600	151021190	1885	1885	1885	1885	0
41	20240718	201500	151021190	1885	1885	1885	1885	0
42	20240718	201400	151021190	1885	1885	1885	1885	0
43	20240718	201300	151021190	1885	1885	1885	1885	0
44	20240718	201200	151021190	1885	1885	1885	1885	0
45	20240718	201100	151021190	1885	1885	1885	1885	0
46	20240718	201000	151021190	1885	1885	1885	1885	0
47	20240718	200900	151021190	1885	1885	1885	1885	0
48	20240718	200800	151021190	1885	1885	1885	1885	0
49	20240718	200700	151021190	1885	1885	1885	1885	0
50	20240718	200600	151021190	1885	1885	1885	1885	0
51	20240718	200500	151021190	1885	1885	1885	1885	0
52	20240718	200400	151021190	1885	1885	1885	1885	0
53	20240718	200300	151021190	1885	1885	1885	1885	0
54	20240718	200200	151021190	1885	1885	1885	1885	0
55	20240718	200100	151021190	1885	1885	1885	1885	0
56	20240718	200000	151021190	1885	1885	1885	1885	0
57	20240718	195900	151021190	1885	1885	1885	1885	0
58	20240718	195800	151021190	1885	1885	1885	1885	0
59	20240718	195700	151021190	1885	1885	1885	1885	0
60	20240718	195600	151021190	1885	1885	1885	1885	0
61	20240718	195500	151021190	1885	1885	1885	1885	0
62	20240718	195400	151021190	1885	1885	1885	1885	3830
63	20240718	195300	151021190	1885	1885	1885	1885	0
64	20240718	195200	151021190	1885	1885	1885	1885	0
65	20240718	195100	151021190	1885	1885	1885	1885	0
66	20240718	195000	151021190	1885	1885	1885	1885	0
67	20240718	194900	151021190	1885	1885	1885	1885	0
68	20240718	194800	151021190	1885	1885	1885	1885	0
69	20240718	194700	151021190	1885	1885	1885	1885	0
70	20240718	194600	151021190	1885	1885	1885	1885	0
71	20240718	194500	151021190	1885	1885	1885	1885	0
72	20240718	194400	151021190	1885	1885	1885	1885	0
73	20240718	194300	151021190	1885	1885	1885	1885	0
74	20240718	194200	151021190	1885	1885	1885	1885	0
75	20240718	194100	151021190	1885	1885	1885	1885	0
76	20240718	194000	151021190	1885	1885	1885	1885	0
77	20240718	193900	151021190	1885	1885	1885	1885	0
78	20240718	193800	151021190	1885	1885	1885	1885	0
79	20240718	193700	151021190	1885	1885	1885	1885	0
80	20240718	193600	151021190	1885	1885	1885	1885	0
81	20240718	193500	151021190	1885	1885	1885	1885	0
82	20240718	193400	151021190	1885	1885	1885	1885	0
83	20240718	193300	151021190	1885	1885	1885	1885	0
84	20240718	193200	151021190	1885	1885	1885	1885	0
85	20240718	193100	151021190	1885	1885	1885	1885	0
86	20240718	193000	151021190	1885	1885	1885	1885	0
87	20240718	192900	151021190	1885	1885	1885	1885	0
88	20240718	192800	151021190	1885	1885	1885	1885	0
89	20240718	192700	151021190	1885	1885	1885	1885	0
90	20240718	192600	151021190	1885	1885	1885	1885	0
91	20240718	192500	151021190	1885	1885	1885	1885	0
92	20240718	192400	151021190	1885	1885	1885	1885	3830
93	20240718	192300	151021190	1885	1885	1885	1885	0
94	20240718	192200	151021190	1885	1885	1885	1885	0
95	20240718	192100	151021190	1885	1885	1885	1885	0
96	20240718	192000	151021190	1885	1885	1885	1885	0
97	20240718	191900	151021190	1885	1885	1885	1885	0
98	20240718	191800	151021190	1885	1885	1885	1885	0
99	20240718	191700	151021190	1885	1885	1885	1885	0
100	20240718	191600	151021190	1885	1885	1885	1885	0
101	20240718	191500	151021190	1885	1885	1885	1885	0
102	20240718	191400	151021190	1885	1885	1885	1885	0
103	20240718	191300	151021190	1885	1885	1885	1885	0
104	20240718	191200	151021190	1885	1885	1885	1885	0
105	20240718	191100	151021190	1885	1885	1885	1885	0
106	20240718	191000	151021190	1885	1885	1885	1885	0
107	20240718	190900	151021190	1885	1885	1885	1885	0
108	20240718	190800	151021190	1885	1885	1885	1885	0
109	20240718	190700	151021190	1885	1885	1885	1885	0
110	20240718	190600	151021190	1885	1885	1885	1885	0
111	20240718	190500	151021190	1885	1885	1885	1885	0
112	20240718	190400	151021190	1885	1885	1885	1885	0
113	20240718	190300	151021190	1885	1885	1885	1885	0
114	20240718	190200	151021190	1885	1885	1885	1885	0
115	20240718	190100	151021190	1885	1885	1885	1885	0
116	20240718	190000	151021190	1885	1885	1885	1885	0
117	20240718	185900	151021190	1885	1885	1885	1885	0
118	20240718	185800	151021190	1885	1885	1885	1885	0
119	20240718	185700	151021190	1885	1885	1885	1885	0
120	20240718	185600	151021190	1885	1885	1885	1885	0
121	20240718	185500	151021190	1885	1885	1885	1885	0
122	20240718	185400	151021190	1885	1885	1885	1885	3830
123	20240718	185300	151021190	1885	1885	1885	1885	0
124	20240718	185200	151021190	1885	1885	1885	1885	0
125	20240718	185100	151021190	1885	1885	1885	1885	0
126	20240718	185000	151021190	1885	1885	1885	1885	0
127	20240718	184900	151021190	1885	1885	1885	1885	0
128	20240718	184800	151021190	1885	1885	1885	1885	0
129	20240718	184700	151021190	1885	1885	1885	1885	0
130	20240718	184600	151021190	1885	1885	1885	1885	0
131	20240718	184500	151021190	1885	1885	1885	1885	0
132	20240718	184400	151021190	1885	1885	1885	1885	0
133	20240718	184300	151021190	1885	1885	1885	1885	0
134	20240718	184200	151021190	1885	1885	1885	1885	0
135	20240718	184100	151021190	1885	1885	1885	1885	0
136	20240718	184000	151021190	1885	1885	1885	1885	0
137	20240718	183900	151021190	1885	1885	1885	1885	0
138	20240718	183800	151021190	1885	1885	1885	1885	0
139	20240718	183700	151021190	1885	1885	1885	1885	0
140	20240718	183600	151021190	1885	1885	1885	1885	0
141	20240718	183500	151021190	1885	1885	1885	1885	0
142	20240718	183400	151021190	1885	1885	1885	1885	0
143	20240718	183300	151021190	1885	1885	1885	1885	0
144	20240718	183200	151021190	1885	1885	1885	1885	0
145	20240718	183100	151021190	1885	1885	1885	1885	0
146	20240718	183000	151021190	1885	1885	1885	1885	0
147	20240718	182900	151021190	1885	1885	1885	1885	0
148	20240718	182800	151021190	1885	1885	1885	1885	0
149	20240718	182700	151021190	1885	1885	1885	1885	0
150	20240718	182600	151021190	1885	1885	1885	1885	0
151	20240718	182500	151021190	1885	1885	1885	1885	0
152	20240718	182400	151021190	1885	1885	1885	1885	3830
153	20240718	182300	151021190	1885	1885	1885	1885	0
154	20240718	182200	151021190	1885	1885	1885	1885	0
155	20240718	182100	151021190	1885	1885	1885	1885	0
156	20240718	182000	151021190	1885	1885	1885	1885	0
157	20240718	181900	151021190	1885	1885	1885	1885	0
158	20240718	181800	151021190	1885	1885	1885	1885	0
159	20240718	181700	151021190	1885	1885	1885	1885	0
160	20240718	181600	151021190	1885	1885	1885	1885	0
161	20240718	181500	151021190	1885	1885	1885	1885	0
162	20240718	181400	151021190	1885	1885	1885	1885	0
163	20240718	181300	151021190	1885	1885	1885	1885	0
164	20240718	181200	151021190	1885	1885	1885	1885	0
165	20240718	181100	151021190	1885	1885	1885	1885	0
166	20240718	181000	151021190	1885	1885	1885	1885	0
167	20240718	180900	151021190	1885	1885	1885	1885	0
168	20240718	180800	151021190	1885	1885	1885	1885	0
169	20240718	180700	151021190	1885	1885	1885	1885	0
170	20240718	180600	151021190	1885	1885	1885	1885	0
171	20240718	180500	151021190	1885	1885	1885	1885	0
172	20240718	180400	151021190	1885	1885	1885	1885	0
173	20240718	180300	151021190	1885	1885	1885	1885	0
174	20240718	180200	151021190	1885	1885	1885	1885	0
175	20240718	180100	151021190	1885	1885	1885	1885	0
176	20240718	180000	151021190	1885	1885	1885	1885	0
177	20240718	175900	151021190	1885	1885	1885	1885	0
178	20240718	175800	151021190	1885	1885	1885	1885	0
179	20240718	175700	151021190	1885	1885	1885	1885	0
180	20240718	175600	151021190	1885	1885	1885	1885	0
181	20240718	175500	151021190	1885	1885	1885	1885	0
182	20240718	175400	151021190	1885	1885	1885	1885	3830
183	20240718	175300	151021190	1885	1885	1885	1885	0
184	20240718	175200	151021190	1885	1885	1885	1885	0
185	20240718	175100	151021190	1885	1885	1885	1885	0
186	20240718	175000	151021190	1885	1885	1885	1885	0
187	20240718	174900	151021190	1885	1885	1885	1885	0
188	20240718	174800	151021190	1885	1885	1885	1885	0
189	20240718	174700	151021190	1885	1885	1885	1885	0
190	20240718	174600	151021190	1885	1885	1885	1885	0
191	20240718	174500	151021190	1885	1885	1885	1885	0
192	20240718	174400	151021190	1885	1885	1885	1885	0
193	20240718	174300	151021190	1885	1885	1885	1885	0
194	20240718	174200	151021190	1885	1885	1885	1885	0
195	20240718	174100	151021190	1885	1885	1885	1885	0
196	20240718	174000	151021190	1885	1885	1885	1885	0
197	20240718	173900	151021190	1885	1885	1885	1885	0
198	20240718	173800	151021190	1885	1885	1885	1885	0
199	20240718	173700	151021190	1885	1885	1885	1885	0
200	20240718	173600	151021190	1885	1885	1885	1885	0
201	20240718	173500	151021190	1885	1885	1885	1885	0
202	20240718	173400	151021190	1885	1885	1885	1885	0
203	20240718	173300	151021190	1885	1885	1885	1885	0
204	20240718	173200	151021190	1885	1885	1885	1885	0
205	20240718	173100	151021190	1885	1885	1885	1885	0
206	20240718	173000	151021190	1885	1885	1885	1885	0
207	20240718	172900	151021190	1885	1885	1885	1885	0
208	20240718	172800	151021190	1885	1885	1885	1885	0
209	20240718	172700	151021190	1885	1885	1885	1885	0
210	20240718	172600	151021190	1885	1885	1885	1885	0
211	20240718	172500	151021190	1885	1885	1885	1885	0
212	20240718	172400	151021190	1885	1885	1885	1885	3830
213	20240718	172300	151021190	1885	1885	1885	1885	0
214	20240718	172200	151021190	1885	1885	1885	1885	0
215	20240718	172100	151021190	1885	1885	1885	1885	0
216	20240718	172000	151021190	1885	1885	1885	1885	0
217	20240718	171900	151021190	1885	1885	1885	1885	0
218	20240718	171800	151021190	1885	1885	1885	1885	0
219	20240718	171700	151021190	1885	1885	1885	1885	0
220	20240718	171600	151021190	1885	1885	1885	1885	0
221	20240718	171500	151021190	1885	1885	1885	1885	0
222	20240718	171400	151021190	1885	1885	1885	1885	0
223	20240718	171300	151021190	1885	1885	1885	1885	0
224	20240718	171200	151021190	1885	1885	1885	1885	0
225	20240718	171100	151021190	1885	1885	1885	1885	0
226	20240718	171000	151021190	1885	1885	1885	1885	0
227	20240718	170900	151021190	1885	1885	1885	1885	0
228	20240718	170800	151021190	1885	1885	1885	1885	0
229	20240718	170700	151021190	1885	1885	1885	1885	0
230	20240718	170600	151021190	1885	1885	1885	1885	0
231	20240718	170500	151021190	1885	1885	1885	1885	0
232	20240718	170400	151021190	1885	1885	1885	1885	0
233	20240718	170300	151021190	1885	1885	1885	1885	0
234	20240718	170200	151021190	1885	1885	1885	1885	0
235	20240718	170100	151021190	1885	1885	1885	1885	0
236	20240718	170000	151021190	1885	1885	1885	1885	0
237	20240718	165900	151021190	1885	1885	1885	1885	0
238	20240718	165800	151021190	1885	1885	1885	1885	0
239	20240718	165700	151021190	1885	1885	1885	1885	0
240	20240718	165600	151021190	1885	1885	1885	1885	0
241	20240718	165500	151021190	1885	1885	1885	1885	0
242	20240718	165400	151021190	1885	1885	1885	1885	3830
243	20240718	165300	151021190	1885	1885	1885	1885	0
244	20240718	165200	151021190	1885	1885	1885	1885	0
245	20240718	165100	151021190	1885	1885	1885	1885	0
246	20240718	165000	151021190	1885	1885	1885	1885	0
247	20240718	164900	151021190	1885	1885	1885	1885	0
248	20240718	164800	151021190	1885	1885	1885	1885	0
249	20240718	164700	151021190	1885	1885	1885	1885	0
250	20240718	164600	151021190	1885	1885	1885	1885	0
251	20240718	164500	151021190	1885	1885	1885	1885	0
252	20240718	164400	151021190	1885	1885	1885	1885	0
253	20240718	164300	151021190	1885	1885	1885	1885	0
254	20240718	164200	151021190	1885	1885	1885	1885	0
255	20240718	164100	151021190	1885	1885	1885	1885	0
256	20240718	164000	151021190	1885	1885	1885	1885	0
257	20240718	163900	151021190	1885	1885	1885	1885	0
258	20240718	163800	151021190	1885	1885	1885	1885	0
259	20240718	163700	151021190	1885	1885	1885	1885	0
260	20240718	163600	151021190	1885	1885	1885	1885	0
261	20240718	163500	151021190	1885	1885	1885	1885	0
262	20240718	163400	151021190	1885	1885	1885	1885	0
263	20240718	163300	151021190	1885	1885	1885	1885	0
264	20240718	163200	151021190	1885	1885	1885	1885	0
265	20240718	163100	151021190	1885	1885	1885	1885	0
266	20240718	163000	151021190	1885	1885	1885	1885	0
267	20240718	162900	151021190	1885	1885	1885	1885	0
268	20240718	162800	151021190	1885	1885	1885	1885	0
269	20240718	162700	151021190	1885	1885	1885	1885	0
270	20240718	162600	151021190	1885	1885	1885	1885	0
271	20240718	162500	151021190	1885	1885	1885	1885	0
272	20240718	162400	151021190	1885	1885	1885	1885	3830
273	20240718	162300	151021190	1885	1885	1885	1885	0
274	20240718	162200	151021190	1885	1885	1885	1885	0
275	20240718	162100	151021190	1885	1885	1885	1885	0
276	20240718	162000	151021190	1885	1885	1885	1885	0
277	20240718	161900	151021190	1885	1885	1885	1885	0
278	20240718	161800	151021190	1885	1885	1885	1885	0
279	20240718	161700	151021190	1885	1885	1885	1885	0
280	20240718	161600	151021190	1885	1885	1885	1885	0
281	20240718	161500	151021190	1885	1885	1885	1885	0
282	20240718	161400	151021190	1885	1885	1885	1885	0
283	20240718	161300	151021190	1885	1885	1885	1885	0
284	20240718	161200	151021190	1885	1885	1885	1885	0
285	20240718	161100	151021190	1885	1885	1885	1885	0
286	20240718	161000	151021190	1885	1885	1885	1885	0
287	20240718	160900	151021190	1885	1885	1885	1885	0
288	20240718	160800	151021190	1885	1885	1885	1885	0
289	20240718	160700	151021190	1885	1885	1885	1885	0
290	20240718	160600	151021190	1885	1885	1885	1885	0
291	20240718	160500	151021190	1885	1885	1885	1885	0
292	20240718	160400	151021190	1885	1885	1885	1885	0
293	20240718	160300	151021190	1885	1885	1885	1885	0
294	20240718	160200	151021190	1885	1885	1885	1885	0
295	20240718	160100	151021190	1885	1885	1885	1885	0
296	20240718	160000	151021190	1885	1885	1885	1885	0
297	20240718	155900	151021190	1885	1885	1885	1885	0
298	20240718	155800	151021190	1885	1885	1885	1885	0
299	20240718	155700	151021190	1885	1885	1885	1885	0
300	20240718	155600	151021190	1885	1885	1885	1885	0
301	20240718	155500	151021190	1885	1885	1885	1885	0
302	20240718	155400	151021190	1885	1885	1885	1885	3830
303	20240718	155300	151021190	1885	1885	1885	1885	0
304	20240718	155200	151021190	1885	1885	1885	1885	0
305	20240718	155100	151021190	1885	1885	1885	1885	0
306	20240718	155000	151021190	1885	1885	1885	1885	0
307	20240718	154900	151021190	1885	1885	1885	1885	0
308	20240718	154800	151021190	1885	1885	1885	1885	0
309	20240718	154700	151021190	1885	1885	1885	1885	0
310	20240718	154600	151021190	1885	1885	1885	1885	0
311	20240718	154500	151021190	1885	1885	1885	1885	0
312	20240718	154400	151021190	1885	1885	1885	1885	0
313	20240718	154300	151021190	1885	1885	1885	1885	0
314	20240718	154200	151021190	1885	1885	1885	1885	0
315	20240718	154100	151021190	1885	1885	1885	1885	0
316	20240718	154000	151021190	1885	1885	1885	1885	0
317	20240718	153900	151021190	1885	1885	1885	1885	0
318	20240718	153800	151021190	1885	1885	1885	1885	0
319	20240718	153700	151021190	1885	1885	1885	1885	0
320	20240718	153600	151021190	1885	1885	1885	1885	0
321	20240718	153500	151021190	1885	1885	1885	1885	0
322	20240718	153400	151021190	1885	1885	1885	1885	0
323	20240718	153300	151021190	1885	1885	1885	1885	0
324	20240718	153200	151021190	1885	1885	1885	1885	0
325	20240718	153100	151021190	1885	1885	1885	1885	0
326	20240718	153000	151021190	1885	1885	1885	1885	3830
327	20240718	152900	143801640	1885	1885	1885	1885	0
328	20240718	152800	143801640	1885	1885	1885	1885	0
329	20240718	152700	143801640	1885	1885	1885	1885	0
330	20240718	152600	143801640	1885	1885	1885	1885	0
331	20240718	152500	143801640	1885	1885	1885	1885	0
332	20240718	152400	143801640	1885	1885	1885	1885	0
333	20240718	152300	143801640	1885	1885	1885	1885	0
334	20240718	152200	143801640	1885	1885	1885	1885	0
335	20240718	152100	143801640	1885	1885	1885	1885	0
336	20240718	152000	143801640	1885	1885	1885	1885	0
337	20240718	151900	143801640	1885	1845	1902	1845	3312
338	20240718	151800	137560385	1874	1773	1874	1773	8128
339	20240718	151700	122636660	1818	1763	1818	1763	2000
340	20240718	151600	119082650	1758	1758	1758	1758	0
341	20240718	151500	119082650	1758	1758	1758	1758	35
342	20240718	151400	119021120	1758	1758	1758	1758	66
343	20240718	151300	118905092	1758	1758	1758	1758	143
344	20240718	151200	118653698	1758	1758	1758	1758	1500
345	20240718	151100	116016698	1763	1763	1763	1763	0
346	20240718	151000	116016698	1763	1763	1763	1763	1
347	20240718	150900	116014935	1759	1759	1759	1759	30
348	20240718	150800	115962165	1759	1761	1761	1759	1140
349	20240718	150700	113955885	1763	1763	1763	1763	0
350	20240718	150600	113955885	1763	1763	1763	1763	0
351	20240718	150500	113955885	1763	1763	1764	1763	535
352	20240718	150400	113012645	1775	1775	1775	1775	0
353	20240718	150300	113012645	1775	1775	1775	1775	0
354	20240718	150200	113012645	1775	1775	1775	1775	2
355	20240718	150100	113009095	1776	1776	1776	1776	0
356	20240718	150000	113009095	1776	1776	1776	1776	0
357	20240718	145900	113009095	1776	1776	1776	1776	0
358	20240718	145800	113009095	1776	1776	1776	1776	0
359	20240718	145700	113009095	1776	1776	1776	1776	0
360	20240718	145600	113009095	1776	1776	1776	1776	300
361	20240718	145500	112476295	1776	1776	1776	1776	1
362	20240718	145400	112474519	1758	1770	1770	1758	15612
363	20240718	145300	84861808	1776	1776	1776	1776	0
364	20240718	145200	84861808	1776	1776	1776	1776	0
365	20240718	145100	84861808	1776	1776	1776	1776	0
366	20240718	145000	84861808	1776	1776	1776	1776	0
367	20240718	144900	84861808	1776	1776	1776	1776	0
368	20240718	144800	84861808	1776	1770	1776	1770	254
369	20240718	144700	84412164	1770	1770	1770	1770	0
370	20240718	144600	84412164	1770	1769	1770	1769	2032
371	20240718	144500	80817468	1769	1769	1769	1769	1
372	20240718	144400	80815699	1759	1759	1759	1759	0
373	20240718	144300	80815699	1759	1759	1759	1759	0
374	20240718	144200	80815699	1759	1759	1759	1759	0
375	20240718	144100	80815699	1759	1760	1760	1759	2
376	20240718	144000	80812180	1758	1758	1758	1758	0
377	20240718	143900	80812180	1758	1758	1758	1758	0
378	20240718	143800	80812180	1758	1758	1758	1758	0
379	20240718	143700	80812180	1758	1758	1758	1758	0
380	20240718	143600	80812180	1758	1758	1758	1758	0
381	20240718	143500	80812180	1758	1758	1758	1758	0
382	20240718	143400	80812180	1758	1758	1758	1758	0
383	20240718	143300	80812180	1758	1758	1758	1758	0
384	20240718	143200	80812180	1758	1758	1758	1758	0
385	20240718	143100	80812180	1758	1758	1758	1758	0
386	20240718	143000	80812180	1758	1758	1758	1758	0
387	20240718	142900	80812180	1758	1758	1758	1758	0
388	20240718	142800	80812180	1758	1758	1758	1758	0
389	20240718	142700	80812180	1758	1758	1758	1758	0
390	20240718	142600	80812180	1758	1758	1758	1758	2
391	20240718	142500	80808664	1758	1767	1767	1758	1694
392	20240718	142400	77818764	1773	1773	1773	1773	0
393	20240718	142300	77818764	1773	1773	1773	1773	0
394	20240718	142200	77818764	1773	1773	1773	1773	0
395	20240718	142100	77818764	1773	1773	1773	1773	0
396	20240718	142000	77818764	1773	1773	1773	1773	0
397	20240718	141900	77818764	1773	1773	1773	1773	0
398	20240718	141800	77818764	1773	1773	1773	1773	0
399	20240718	141700	77818764	1773	1773	1773	1773	0
400	20240718	141600	77818764	1773	1773	1773	1773	0
401	20240718	141500	77818764	1773	1773	1773	1773	0
402	20240718	141400	77818764	1773	1773	1773	1773	0
403	20240718	141300	77818764	1773	1773	1773	1773	0
404	20240718	141200	77818764	1773	1773	1773	1773	1
405	20240718	141100	77816991	1768	1768	1768	1768	0
406	20240718	141000	77816991	1768	1768	1768	1768	50
407	20240718	140900	77728591	1773	1773	1773	1773	0
408	20240718	140800	77728591	1773	1763	1773	1763	11
409	20240718	140700	77709188	1762	1762	1762	1762	0
410	20240718	140600	77709188	1762	1762	1762	1762	0
411	20240718	140500	77709188	1762	1762	1762	1762	0
412	20240718	140400	77709188	1762	1762	1762	1762	0
413	20240718	140300	77709188	1762	1762	1762	1762	0
414	20240718	140200	77709188	1762	1762	1762	1762	0
415	20240718	140100	77709188	1762	1762	1762	1762	0
416	20240718	140000	77709188	1762	1762	1762	1762	0
417	20240718	135900	77709188	1762	1762	1762	1762	0
418	20240718	135800	77709188	1762	1762	1762	1762	0
419	20240718	135700	77709188	1762	1762	1762	1762	0
420	20240718	135600	77709188	1762	1762	1762	1762	23
421	20240718	135500	77668662	1773	1773	1773	1773	0
422	20240718	135400	77668662	1773	1773	1773	1773	0
423	20240718	135300	77668662	1773	1773	1773	1773	0
424	20240718	135200	77668662	1773	1773	1773	1773	0
425	20240718	135100	77668662	1773	1773	1773	1773	0
426	20240718	135000	77668662	1773	1773	1773	1773	0
427	20240718	134900	77668662	1773	1773	1773	1773	0
428	20240718	134800	77668662	1773	1773	1773	1773	0
429	20240718	134700	77668662	1773	1773	1773	1773	0
430	20240718	134600	77668662	1773	1773	1773	1773	0
431	20240718	134500	77668662	1773	1773	1773	1773	0
432	20240718	134400	77668662	1773	1773	1773	1773	0
433	20240718	134300	77668662	1773	1773	1773	1773	35
434	20240718	134200	77606607	1773	1773	1773	1773	0
435	20240718	134100	77606607	1773	1773	1773	1773	0
436	20240718	134000	77606607	1773	1773	1773	1773	0
437	20240718	133900	77606607	1773	1773	1773	1773	0
438	20240718	133800	77606607	1773	1773	1773	1773	5
439	20240718	133700	77597742	1760	1760	1760	1760	0
440	20240718	133600	77597742	1760	1760	1760	1760	0
441	20240718	133500	77597742	1760	1760	1760	1760	0
442	20240718	133400	77597742	1760	1760	1760	1760	0
443	20240718	133300	77597742	1760	1760	1760	1760	0
444	20240718	133200	77597742	1760	1760	1760	1760	0
445	20240718	133100	77597742	1760	1760	1760	1760	0
446	20240718	133000	77597742	1760	1760	1760	1760	0
447	20240718	132900	77597742	1760	1760	1760	1760	0
448	20240718	132800	77597742	1760	1760	1760	1760	0
449	20240718	132700	77597742	1760	1760	1760	1760	0
450	20240718	132600	77597742	1760	1760	1760	1760	0
451	20240718	132500	77597742	1760	1760	1760	1760	0
452	20240718	132400	77597742	1760	1760	1760	1760	0
453	20240718	132300	77597742	1760	1760	1760	1760	0
454	20240718	132200	77597742	1760	1760	1760	1760	0
455	20240718	132100	77597742	1760	1760	1760	1760	1
456	20240718	132000	77595982	1773	1773	1773	1773	0
457	20240718	131900	77595982	1773	1773	1773	1773	0
458	20240718	131800	77595982	1773	1773	1773	1773	0
459	20240718	131700	77595982	1773	1773	1773	1773	0
460	20240718	131600	77595982	1773	1773	1773	1773	0
461	20240718	131500	77595982	1773	1773	1773	1773	0
462	20240718	131400	77595982	1773	1774	1774	1757	10900
463	20240718	131300	58308232	1774	1774	1774	1774	0
464	20240718	131200	58308232	1774	1774	1774	1774	0
465	20240718	131100	58308232	1774	1774	1774	1774	0
466	20240718	131000	58308232	1774	1774	1774	1774	0
467	20240718	130900	58308232	1774	1774	1774	1774	0
468	20240718	130800	58308232	1774	1774	1774	1774	0
469	20240718	130700	58308232	1774	1774	1774	1774	0
470	20240718	130600	58308232	1774	1774	1774	1774	0
471	20240718	130500	58308232	1774	1774	1774	1774	0
472	20240718	130400	58308232	1774	1774	1774	1774	0
473	20240718	130300	58308232	1774	1774	1774	1774	0
474	20240718	130200	58308232	1774	1774	1774	1774	0
475	20240718	130100	58308232	1774	1774	1774	1774	0
476	20240718	130000	58308232	1774	1774	1774	1774	0
477	20240718	125900	58308232	1774	1774	1774	1774	0
478	20240718	125800	58308232	1774	1774	1774	1774	0
479	20240718	125700	58308232	1774	1774	1774	1774	0
480	20240718	125600	58308232	1774	1774	1774	1774	0
481	20240718	125500	58308232	1774	1774	1774	1774	0
482	20240718	125400	58308232	1774	1774	1774	1774	0
483	20240718	125300	58308232	1774	1774	1774	1774	0
484	20240718	125200	58308232	1774	1776	1776	1774	818
485	20240718	125100	56855705	1776	1776	1776	1776	0
486	20240718	125000	56855705	1776	1776	1776	1776	0
487	20240718	124900	56855705	1776	1776	1776	1776	0
488	20240718	124800	56855705	1776	1776	1776	1776	0
489	20240718	124700	56855705	1776	1776	1776	1776	0
490	20240718	124600	56855705	1776	1776	1776	1776	0
491	20240718	124500	56855705	1776	1776	1776	1776	0
492	20240718	124400	56855705	1776	1776	1776	1776	0
493	20240718	124300	56855705	1776	1776	1776	1776	0
494	20240718	124200	56855705	1776	1776	1776	1776	0
495	20240718	124100	56855705	1776	1776	1776	1776	0
496	20240718	124000	56855705	1776	1776	1776	1776	0
497	20240718	123900	56855705	1776	1776	1776	1776	1
498	20240718	123800	56853929	1776	1776	1776	1776	4
499	20240718	123700	56846825	1776	1776	1776	1776	3
500	20240718	123600	56841497	1776	1776	1776	1776	1
501	20240718	123500	56839721	1775	1775	1775	1775	0
502	20240718	123400	56839721	1775	1775	1775	1775	0
503	20240718	123300	56839721	1775	1775	1775	1775	8
504	20240718	123200	56825521	1775	1775	1775	1775	22
505	20240718	123100	56786471	1775	1776	1776	1775	6
506	20240718	123000	56775820	1776	1776	1776	1776	0
507	20240718	122900	56775820	1776	1776	1776	1776	100
508	20240718	122800	56598220	1776	1776	1776	1776	0
509	20240718	122700	56598220	1776	1776	1776	1776	150
510	20240718	122600	56331820	1776	1776	1776	1776	0
511	20240718	122500	56331820	1776	1776	1776	1776	0
512	20240718	122400	56331820	1776	1776	1776	1776	189
513	20240718	122300	55996156	1776	1776	1776	1776	0
514	20240718	122200	55996156	1776	1776	1776	1776	0
515	20240718	122100	55996156	1776	1776	1776	1776	0
516	20240718	122000	55996156	1776	1776	1776	1776	0
517	20240718	121900	55996156	1776	1776	1776	1776	50
518	20240718	121800	55907356	1774	1774	1774	1774	0
519	20240718	121700	55907356	1774	1774	1774	1774	0
520	20240718	121600	55907356	1774	1774	1774	1774	0
521	20240718	121500	55907356	1774	1776	1776	1774	68
522	20240718	121400	55786684	1774	1774	1774	1774	0
523	20240718	121300	55786684	1774	1774	1774	1774	0
524	20240718	121200	55786684	1774	1774	1774	1774	1
525	20240718	121100	55784910	1776	1776	1776	1776	0
526	20240718	121000	55784910	1776	1776	1776	1776	0
527	20240718	120900	55784910	1776	1776	1776	1776	0
528	20240718	120800	55784910	1776	1776	1776	1776	0
529	20240718	120700	55784910	1776	1776	1776	1776	0
530	20240718	120600	55784910	1776	1776	1776	1776	0
531	20240718	120500	55784910	1776	1776	1776	1776	0
532	20240718	120400	55784910	1776	1776	1776	1776	0
533	20240718	120300	55784910	1776	1776	1776	1776	0
534	20240718	120200	55784910	1776	1776	1776	1776	0
535	20240718	120100	55784910	1776	1776	1776	1776	0
536	20240718	120000	55784910	1776	1776	1776	1776	0
537	20240718	115900	55784910	1776	1776	1776	1776	0
538	20240718	115800	55784910	1776	1776	1776	1776	0
539	20240718	115700	55784910	1776	1776	1776	1776	0
540	20240718	115600	55784910	1776	1776	1776	1776	0
541	20240718	115500	55784910	1776	1776	1776	1776	0
542	20240718	115400	55784910	1776	1776	1776	1776	0
543	20240718	115300	55784910	1776	1776	1776	1776	1
544	20240718	115200	55783134	1772	1772	1772	1772	0
545	20240718	115100	55783134	1772	1772	1772	1772	0
546	20240718	115000	55783134	1772	1772	1772	1772	0
547	20240718	114900	55783134	1772	1772	1772	1772	0
548	20240718	114800	55783134	1772	1772	1772	1772	0
549	20240718	114700	55783134	1772	1772	1772	1772	0
550	20240718	114600	55783134	1772	1772	1772	1772	0
551	20240718	114500	55783134	1772	1772	1772	1772	0
552	20240718	114400	55783134	1772	1772	1772	1772	0
553	20240718	114300	55783134	1772	1772	1772	1772	0
554	20240718	114200	55783134	1772	1772	1772	1772	0
555	20240718	114100	55783134	1772	1772	1772	1772	0
556	20240718	114000	55783134	1772	1772	1772	1772	0
557	20240718	113900	55783134	1772	1772	1772	1772	0
558	20240718	113800	55783134	1772	1773	1773	1772	1331
559	20240718	113700	53423318	1776	1776	1776	1776	0
560	20240718	113600	53423318	1776	1776	1776	1776	0
561	20240718	113500	53423318	1776	1776	1776	1776	0
562	20240718	113400	53423318	1776	1776	1776	1776	1
563	20240718	113300	53421542	1776	1776	1776	1776	10
564	20240718	113200	53403782	1773	1773	1773	1773	0
565	20240718	113100	53403782	1773	1773	1773	1773	0
566	20240718	113000	53403782	1773	1773	1773	1773	0
567	20240718	112900	53403782	1773	1773	1773	1773	0
568	20240718	112800	53403782	1773	1773	1773	1773	0
569	20240718	112700	53403782	1773	1776	1776	1773	12
570	20240718	112600	53382503	1776	1776	1776	1776	0
571	20240718	112500	53382503	1776	1776	1776	1776	0
572	20240718	112400	53382503	1776	1776	1776	1776	0
573	20240718	112300	53382503	1776	1776	1776	1776	0
574	20240718	112200	53382503	1776	1776	1776	1776	16
575	20240718	112100	53354087	1773	1773	1773	1773	0
576	20240718	112000	53354087	1773	1773	1773	1773	0
577	20240718	111900	53354087	1773	1773	1773	1773	10
578	20240718	111800	53336357	1773	1773	1773	1773	0
579	20240718	111700	53336357	1773	1773	1773	1773	0
580	20240718	111600	53336357	1773	1773	1773	1773	0
581	20240718	111500	53336357	1773	1773	1773	1773	0
582	20240718	111400	53336357	1773	1773	1773	1773	0
583	20240718	111300	53336357	1773	1773	1773	1773	0
584	20240718	111200	53336357	1773	1773	1773	1773	0
585	20240718	111100	53336357	1773	1773	1773	1773	0
586	20240718	111000	53336357	1773	1773	1773	1773	0
587	20240718	110900	53336357	1773	1773	1773	1773	0
588	20240718	110800	53336357	1773	1773	1773	1773	0
589	20240718	110700	53336357	1773	1773	1773	1773	0
590	20240718	110600	53336357	1773	1773	1773	1773	0
591	20240718	110500	53336357	1773	1773	1773	1773	0
592	20240718	110400	53336357	1773	1773	1773	1773	0
593	20240718	110300	53336357	1773	1773	1773	1773	0
594	20240718	110200	53336357	1773	1773	1773	1773	0
595	20240718	110100	53336357	1773	1773	1773	1773	0
596	20240718	110000	53336357	1773	1773	1773	1773	0
597	20240718	105900	53336357	1773	1773	1773	1773	0
598	20240718	105800	53336357	1773	1773	1773	1773	0
599	20240718	105700	53336357	1773	1773	1773	1773	0
600	20240718	105600	53336357	1773	1773	1773	1773	349
601	20240718	105500	52717580	1776	1776	1776	1776	0
602	20240718	105400	52717580	1776	1776	1776	1776	0
603	20240718	105300	52717580	1776	1776	1776	1776	0
604	20240718	105200	52717580	1776	1776	1776	1776	0
605	20240718	105100	52717580	1776	1776	1776	1776	0
606	20240718	105000	52717580	1776	1776	1776	1776	0
607	20240718	104900	52717580	1776	1776	1776	1776	0
608	20240718	104800	52717580	1776	1776	1776	1776	0
609	20240718	104700	52717580	1776	1776	1776	1776	0
610	20240718	104600	52717580	1776	1776	1776	1776	0
611	20240718	104500	52717580	1776	1776	1776	1776	0
612	20240718	104400	52717580	1776	1776	1776	1776	0
613	20240718	104300	52717580	1776	1776	1776	1776	0
614	20240718	104200	52717580	1776	1776	1776	1776	0
615	20240718	104100	52717580	1776	1774	1776	1774	538
616	20240718	104000	51762900	1774	1774	1774	1774	0
617	20240718	103900	51762900	1774	1774	1774	1774	0
618	20240718	103800	51762900	1774	1774	1774	1774	0
619	20240718	103700	51762900	1774	1774	1774	1774	111
620	20240718	103600	51565986	1773	1773	1773	1773	0
621	20240718	103500	51565986	1773	1773	1773	1773	0
622	20240718	103400	51565986	1773	1773	1773	1773	0
623	20240718	103300	51565986	1773	1773	1773	1773	0
624	20240718	103200	51565986	1773	1773	1773	1773	0
625	20240718	103100	51565986	1773	1773	1773	1773	0
626	20240718	103000	51565986	1773	1773	1773	1773	0
627	20240718	102900	51565986	1773	1773	1773	1773	0
628	20240718	102800	51565986	1773	1773	1773	1773	0
629	20240718	102700	51565986	1773	1773	1773	1773	435
630	20240718	102600	50794731	1773	1773	1773	1773	7
631	20240718	102500	50782320	1773	1773	1773	1773	500
632	20240718	102400	49895820	1773	1773	1773	1773	0
633	20240718	102300	49895820	1773	1773	1773	1773	425
634	20240718	102200	49142295	1773	1773	1773	1773	981
635	20240718	102100	47402982	1773	1773	1773	1773	394
636	20240718	102000	46704420	1774	1774	1774	1774	0
637	20240718	101900	46704420	1774	1774	1774	1774	0
638	20240718	101800	46704420	1774	1774	1774	1774	0
639	20240718	101700	46704420	1774	1774	1774	1774	0
640	20240718	101600	46704420	1774	1774	1774	1774	0
641	20240718	101500	46704420	1774	1774	1774	1774	4
642	20240718	101400	46697324	1772	1772	1772	1772	0
643	20240718	101300	46697324	1772	1772	1772	1772	0
644	20240718	101200	46697324	1772	1772	1772	1772	0
645	20240718	101100	46697324	1772	1773	1773	1772	877
646	20240718	101000	45143220	1775	1775	1775	1775	0
647	20240718	100900	45143220	1775	1775	1775	1775	0
648	20240718	100800	45143220	1775	1775	1775	1775	19
649	20240718	100700	45109495	1776	1776	1776	1776	0
650	20240718	100600	45109495	1776	1773	1776	1773	629
651	20240718	100500	43992890	1773	1773	1773	1773	1
652	20240718	100400	43991117	1773	1773	1773	1773	5
653	20240718	100300	43982252	1773	1773	1773	1773	0
654	20240718	100200	43982252	1773	1773	1773	1773	1000
655	20240718	100100	42209252	1773	1773	1773	1773	28
656	20240718	100000	42159608	1775	1775	1775	1775	0
657	20240718	095900	42159608	1775	1775	1775	1775	100
658	20240718	095800	41982108	1775	1775	1775	1775	0
659	20240718	095700	41982108	1775	1775	1775	1775	0
660	20240718	095600	41982108	1775	1775	1775	1775	1
661	20240718	095500	41980333	1775	1775	1775	1775	296
662	20240718	095400	41454933	1775	1775	1775	1775	0
663	20240718	095300	41454933	1775	1775	1775	1775	0
664	20240718	095200	41454933	1775	1775	1775	1775	0
665	20240718	095100	41454933	1775	1775	1775	1775	0
666	20240718	095000	41454933	1775	1774	1775	1774	253
667	20240718	094900	41005900	1776	1776	1776	1776	2000
668	20240718	094800	37453900	1776	1776	1776	1776	0
669	20240718	094700	37453900	1776	1776	1776	1776	14
670	20240718	094600	37429036	1776	1776	1776	1776	11
671	20240718	094500	37409500	1776	1770	1776	1770	285
672	20240718	094400	36905044	1770	1770	1770	1770	0
673	20240718	094300	36905044	1770	1770	1770	1770	0
674	20240718	094200	36905044	1770	1770	1770	1770	0
675	20240718	094100	36905044	1770	1770	1770	1770	0
676	20240718	094000	36905044	1770	1776	1776	1770	428
677	20240718	093900	36147454	1776	1776	1776	1776	1000
678	20240718	093800	34371454	1776	1776	1776	1776	1030
679	20240718	093700	32542174	1776	1776	1776	1776	420
680	20240718	093600	31796254	1772	1772	1772	1772	0
681	20240718	093500	31796254	1772	1772	1772	1772	0
682	20240718	093400	31796254	1772	1772	1772	1772	0
683	20240718	093300	31796254	1772	1774	1774	1772	1712
684	20240718	093200	28760662	1774	1774	1774	1774	0
685	20240718	093100	28760662	1774	1774	1774	1774	0
686	20240718	093000	28760662	1774	1774	1774	1774	209
687	20240718	092900	28389896	1776	1776	1776	1776	185
688	20240718	092800	28061336	1774	1775	1775	1774	793
689	20240718	092700	26653831	1776	1778	1778	1776	3000
690	20240718	092600	21324502	1775	1785	1785	1775	1121
691	20240718	092500	19329225	1800	1800	1800	1800	0
692	20240718	092400	19329225	1800	1800	1800	1800	0
693	20240718	092300	19329225	1800	1800	1800	1800	0
694	20240718	092200	19329225	1800	1800	1800	1800	0
695	20240718	092100	19329225	1800	1797	1800	1797	1101
696	20240718	092000	17348952	1797	1797	1797	1797	0
697	20240718	091900	17348952	1797	1797	1797	1797	0
698	20240718	091800	17348952	1797	1797	1797	1797	1
699	20240718	091700	17347155	1795	1795	1795	1795	183
700	20240718	091600	17018670	1795	1793	1800	1772	246
701	20240718	091500	16576832	1767	1755	1767	1755	2162
702	20240718	091400	12778322	1695	1695	1695	1695	0
703	20240718	091300	12778322	1695	1793	1793	1695	6462
704	20240718	091200	1455607	1800	1800	1800	1800	0
705	20240718	091100	1455607	1800	1800	1800	1800	0
706	20240718	091000	1455607	1800	1800	1800	1800	0
707	20240718	090900	1455607	1800	1800	1800	1800	0
708	20240718	090800	1455607	1800	1803	1803	1800	752
709	20240718	090700	101575	1812	1812	1812	1812	0
710	20240718	090600	101575	1812	1812	1812	1812	0
711	20240718	090500	101575	1812	1812	1812	1812	0
712	20240718	090400	101575	1812	1812	1812	1812	0
713	20240718	090300	101575	1812	1812	1812	1812	0
714	20240718	090200	101575	1812	1812	1812	1812	50
715	20240718	090100	10975	1815	1815	1815	1815	1
716	20240718	090000	9160	1832	1832	1832	1832	5