KissMeData/067290/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	194600	245936127	1801	1801	1801	1801	4873
3	20240717	194500	245936127	1801	1801	1801	1801	0
4	20240717	194400	245936127	1801	1801	1801	1801	0
5	20240717	194300	245936127	1801	1801	1801	1801	0
6	20240717	194200	245936127	1801	1801	1801	1801	0
7	20240717	194100	245936127	1801	1801	1801	1801	0
8	20240717	194000	245936127	1801	1801	1801	1801	0
9	20240717	193900	245936127	1801	1801	1801	1801	0
10	20240717	193800	245936127	1801	1801	1801	1801	0
11	20240717	193700	245936127	1801	1801	1801	1801	0
12	20240717	193600	245936127	1801	1801	1801	1801	0
13	20240717	193500	245936127	1801	1801	1801	1801	0
14	20240717	193400	245936127	1801	1801	1801	1801	0
15	20240717	193300	245936127	1801	1801	1801	1801	0
16	20240717	193200	245936127	1801	1801	1801	1801	0
17	20240717	193100	245936127	1801	1801	1801	1801	0
18	20240717	193000	245936127	1801	1801	1801	1801	0
19	20240717	192900	245936127	1801	1801	1801	1801	0
20	20240717	192800	245936127	1801	1801	1801	1801	0
21	20240717	192700	245936127	1801	1801	1801	1801	0
22	20240717	192600	245936127	1801	1801	1801	1801	0
23	20240717	192500	245936127	1801	1801	1801	1801	0
24	20240717	192400	245936127	1801	1801	1801	1801	0
25	20240717	192300	245936127	1801	1801	1801	1801	0
26	20240717	192200	245936127	1801	1801	1801	1801	0
27	20240717	192100	245936127	1801	1801	1801	1801	0
28	20240717	192000	245936127	1801	1801	1801	1801	0
29	20240717	191900	245936127	1801	1801	1801	1801	0
30	20240717	191800	245936127	1801	1801	1801	1801	0
31	20240717	191700	245936127	1801	1801	1801	1801	0
32	20240717	191600	245936127	1801	1801	1801	1801	4873
33	20240717	191500	245936127	1801	1801	1801	1801	0
34	20240717	191400	245936127	1801	1801	1801	1801	0
35	20240717	191300	245936127	1801	1801	1801	1801	0
36	20240717	191200	245936127	1801	1801	1801	1801	0
37	20240717	191100	245936127	1801	1801	1801	1801	0
38	20240717	191000	245936127	1801	1801	1801	1801	0
39	20240717	190900	245936127	1801	1801	1801	1801	0
40	20240717	190800	245936127	1801	1801	1801	1801	0
41	20240717	190700	245936127	1801	1801	1801	1801	0
42	20240717	190600	245936127	1801	1801	1801	1801	0
43	20240717	190500	245936127	1801	1801	1801	1801	0
44	20240717	190400	245936127	1801	1801	1801	1801	0
45	20240717	190300	245936127	1801	1801	1801	1801	0
46	20240717	190200	245936127	1801	1801	1801	1801	0
47	20240717	190100	245936127	1801	1801	1801	1801	0
48	20240717	190000	245936127	1801	1801	1801	1801	0
49	20240717	185900	245936127	1801	1801	1801	1801	0
50	20240717	185800	245936127	1801	1801	1801	1801	0
51	20240717	185700	245936127	1801	1801	1801	1801	0
52	20240717	185600	245936127	1801	1801	1801	1801	0
53	20240717	185500	245936127	1801	1801	1801	1801	0
54	20240717	185400	245936127	1801	1801	1801	1801	0
55	20240717	185300	245936127	1801	1801	1801	1801	0
56	20240717	185200	245936127	1801	1801	1801	1801	0
57	20240717	185100	245936127	1801	1801	1801	1801	0
58	20240717	185000	245936127	1801	1801	1801	1801	0
59	20240717	184900	245936127	1801	1801	1801	1801	0
60	20240717	184800	245936127	1801	1801	1801	1801	0
61	20240717	184700	245936127	1801	1801	1801	1801	0
62	20240717	184600	245936127	1801	1801	1801	1801	4873
63	20240717	184500	245936127	1801	1801	1801	1801	0
64	20240717	184400	245936127	1801	1801	1801	1801	0
65	20240717	184300	245936127	1801	1801	1801	1801	0
66	20240717	184200	245936127	1801	1801	1801	1801	0
67	20240717	184100	245936127	1801	1801	1801	1801	0
68	20240717	184000	245936127	1801	1801	1801	1801	0
69	20240717	183900	245936127	1801	1801	1801	1801	0
70	20240717	183800	245936127	1801	1801	1801	1801	0
71	20240717	183700	245936127	1801	1801	1801	1801	0
72	20240717	183600	245936127	1801	1801	1801	1801	0
73	20240717	183500	245936127	1801	1801	1801	1801	0
74	20240717	183400	245936127	1801	1801	1801	1801	0
75	20240717	183300	245936127	1801	1801	1801	1801	0
76	20240717	183200	245936127	1801	1801	1801	1801	0
77	20240717	183100	245936127	1801	1801	1801	1801	0
78	20240717	183000	245936127	1801	1801	1801	1801	0
79	20240717	182900	245936127	1801	1801	1801	1801	0
80	20240717	182800	245936127	1801	1801	1801	1801	0
81	20240717	182700	245936127	1801	1801	1801	1801	0
82	20240717	182600	245936127	1801	1801	1801	1801	0
83	20240717	182500	245936127	1801	1801	1801	1801	0
84	20240717	182400	245936127	1801	1801	1801	1801	0
85	20240717	182300	245936127	1801	1801	1801	1801	0
86	20240717	182200	245936127	1801	1801	1801	1801	0
87	20240717	182100	245936127	1801	1801	1801	1801	0
88	20240717	182000	245936127	1801	1801	1801	1801	0
89	20240717	181900	245936127	1801	1801	1801	1801	0
90	20240717	181800	245936127	1801	1801	1801	1801	0
91	20240717	181700	245936127	1801	1801	1801	1801	0
92	20240717	181600	245936127	1801	1801	1801	1801	4873
93	20240717	181500	245936127	1801	1801	1801	1801	0
94	20240717	181400	245936127	1801	1801	1801	1801	0
95	20240717	181300	245936127	1801	1801	1801	1801	0
96	20240717	181200	245936127	1801	1801	1801	1801	0
97	20240717	181100	245936127	1801	1801	1801	1801	0
98	20240717	181000	245936127	1801	1801	1801	1801	0
99	20240717	180900	245936127	1801	1801	1801	1801	0
100	20240717	180800	245936127	1801	1801	1801	1801	0
101	20240717	180700	245936127	1801	1801	1801	1801	0
102	20240717	180600	245936127	1801	1801	1801	1801	0
103	20240717	180500	245936127	1801	1801	1801	1801	0
104	20240717	180400	245936127	1801	1801	1801	1801	0
105	20240717	180300	245936127	1801	1801	1801	1801	0
106	20240717	180200	245936127	1801	1801	1801	1801	0
107	20240717	180100	245936127	1801	1801	1801	1801	0
108	20240717	180000	245936127	1801	1801	1801	1801	0
109	20240717	175900	245936127	1801	1801	1801	1801	0
110	20240717	175800	245936127	1801	1801	1801	1801	0
111	20240717	175700	245936127	1801	1801	1801	1801	0
112	20240717	175600	245936127	1801	1801	1801	1801	0
113	20240717	175500	245936127	1801	1801	1801	1801	0
114	20240717	175400	245936127	1801	1801	1801	1801	0
115	20240717	175300	245936127	1801	1801	1801	1801	0
116	20240717	175200	245936127	1801	1801	1801	1801	0
117	20240717	175100	245936127	1801	1801	1801	1801	0
118	20240717	175000	245936127	1801	1801	1801	1801	0
119	20240717	174900	245936127	1801	1801	1801	1801	0
120	20240717	174800	245936127	1801	1801	1801	1801	0
121	20240717	174700	245936127	1801	1801	1801	1801	0
122	20240717	174600	245936127	1801	1801	1801	1801	4873
123	20240717	174500	245936127	1801	1801	1801	1801	0
124	20240717	174400	245936127	1801	1801	1801	1801	0
125	20240717	174300	245936127	1801	1801	1801	1801	0
126	20240717	174200	245936127	1801	1801	1801	1801	0
127	20240717	174100	245936127	1801	1801	1801	1801	0
128	20240717	174000	245936127	1801	1801	1801	1801	0
129	20240717	173900	245936127	1801	1801	1801	1801	0
130	20240717	173800	245936127	1801	1801	1801	1801	0
131	20240717	173700	245936127	1801	1801	1801	1801	0
132	20240717	173600	245936127	1801	1801	1801	1801	0
133	20240717	173500	245936127	1801	1801	1801	1801	0
134	20240717	173400	245936127	1801	1801	1801	1801	0
135	20240717	173300	245936127	1801	1801	1801	1801	0
136	20240717	173200	245936127	1801	1801	1801	1801	0
137	20240717	173100	245936127	1801	1801	1801	1801	0
138	20240717	173000	245936127	1801	1801	1801	1801	0
139	20240717	172900	245936127	1801	1801	1801	1801	0
140	20240717	172800	245936127	1801	1801	1801	1801	0
141	20240717	172700	245936127	1801	1801	1801	1801	0
142	20240717	172600	245936127	1801	1801	1801	1801	0
143	20240717	172500	245936127	1801	1801	1801	1801	0
144	20240717	172400	245936127	1801	1801	1801	1801	0
145	20240717	172300	245936127	1801	1801	1801	1801	0
146	20240717	172200	245936127	1801	1801	1801	1801	0
147	20240717	172100	245936127	1801	1801	1801	1801	0
148	20240717	172000	245936127	1801	1801	1801	1801	0
149	20240717	171900	245936127	1801	1801	1801	1801	0
150	20240717	171800	245936127	1801	1801	1801	1801	0
151	20240717	171700	245936127	1801	1801	1801	1801	0
152	20240717	171600	245936127	1801	1801	1801	1801	4873
153	20240717	171500	245936127	1801	1801	1801	1801	0
154	20240717	171400	245936127	1801	1801	1801	1801	0
155	20240717	171300	245936127	1801	1801	1801	1801	0
156	20240717	171200	245936127	1801	1801	1801	1801	0
157	20240717	171100	245936127	1801	1801	1801	1801	0
158	20240717	171000	245936127	1801	1801	1801	1801	0
159	20240717	170900	245936127	1801	1801	1801	1801	0
160	20240717	170800	245936127	1801	1801	1801	1801	0
161	20240717	170700	245936127	1801	1801	1801	1801	0
162	20240717	170600	245936127	1801	1801	1801	1801	0
163	20240717	170500	245936127	1801	1801	1801	1801	0
164	20240717	170400	245936127	1801	1801	1801	1801	0
165	20240717	170300	245936127	1801	1801	1801	1801	0
166	20240717	170200	245936127	1801	1801	1801	1801	0
167	20240717	170100	245936127	1801	1801	1801	1801	0
168	20240717	170000	245936127	1801	1801	1801	1801	0
169	20240717	165900	245936127	1801	1801	1801	1801	0
170	20240717	165800	245936127	1801	1801	1801	1801	0
171	20240717	165700	245936127	1801	1801	1801	1801	0
172	20240717	165600	245936127	1801	1801	1801	1801	0
173	20240717	165500	245936127	1801	1801	1801	1801	0
174	20240717	165400	245936127	1801	1801	1801	1801	0
175	20240717	165300	245936127	1801	1801	1801	1801	0
176	20240717	165200	245936127	1801	1801	1801	1801	0
177	20240717	165100	245936127	1801	1801	1801	1801	0
178	20240717	165000	245936127	1801	1801	1801	1801	0
179	20240717	164900	245936127	1801	1801	1801	1801	0
180	20240717	164800	245936127	1801	1801	1801	1801	0
181	20240717	164700	245936127	1801	1801	1801	1801	0
182	20240717	164600	245936127	1801	1801	1801	1801	4873
183	20240717	164500	245936127	1801	1801	1801	1801	0
184	20240717	164400	245936127	1801	1801	1801	1801	0
185	20240717	164300	245936127	1801	1801	1801	1801	0
186	20240717	164200	245936127	1801	1801	1801	1801	0
187	20240717	164100	245936127	1801	1801	1801	1801	0
188	20240717	164000	245936127	1801	1801	1801	1801	0
189	20240717	163900	245936127	1801	1801	1801	1801	0
190	20240717	163800	245936127	1801	1801	1801	1801	0
191	20240717	163700	245936127	1801	1801	1801	1801	0
192	20240717	163600	245936127	1801	1801	1801	1801	0
193	20240717	163500	245936127	1801	1801	1801	1801	0
194	20240717	163400	245936127	1801	1801	1801	1801	0
195	20240717	163300	245936127	1801	1801	1801	1801	0
196	20240717	163200	245936127	1801	1801	1801	1801	0
197	20240717	163100	245936127	1801	1801	1801	1801	0
198	20240717	163000	245936127	1801	1801	1801	1801	0
199	20240717	162900	245936127	1801	1801	1801	1801	0
200	20240717	162800	245936127	1801	1801	1801	1801	0
201	20240717	162700	245936127	1801	1801	1801	1801	0
202	20240717	162600	245936127	1801	1801	1801	1801	0
203	20240717	162500	245936127	1801	1801	1801	1801	0
204	20240717	162400	245936127	1801	1801	1801	1801	0
205	20240717	162300	245936127	1801	1801	1801	1801	0
206	20240717	162200	245936127	1801	1801	1801	1801	0
207	20240717	162100	245936127	1801	1801	1801	1801	0
208	20240717	162000	245936127	1801	1801	1801	1801	0
209	20240717	161900	245936127	1801	1801	1801	1801	0
210	20240717	161800	245936127	1801	1801	1801	1801	0
211	20240717	161700	245936127	1801	1801	1801	1801	0
212	20240717	161600	245936127	1801	1801	1801	1801	4873
213	20240717	161500	245936127	1801	1801	1801	1801	0
214	20240717	161400	245936127	1801	1801	1801	1801	0
215	20240717	161300	245936127	1801	1801	1801	1801	0
216	20240717	161200	245936127	1801	1801	1801	1801	0
217	20240717	161100	245936127	1801	1801	1801	1801	0
218	20240717	161000	245936127	1801	1801	1801	1801	0
219	20240717	160900	245936127	1801	1801	1801	1801	0
220	20240717	160800	245936127	1801	1801	1801	1801	0
221	20240717	160700	245936127	1801	1801	1801	1801	0
222	20240717	160600	245936127	1801	1801	1801	1801	0
223	20240717	160500	245936127	1801	1801	1801	1801	0
224	20240717	160400	245936127	1801	1801	1801	1801	0
225	20240717	160300	245936127	1801	1801	1801	1801	0
226	20240717	160200	245936127	1801	1801	1801	1801	0
227	20240717	160100	245936127	1801	1801	1801	1801	0
228	20240717	160000	245936127	1801	1801	1801	1801	0
229	20240717	155900	245936127	1801	1801	1801	1801	0
230	20240717	155800	245936127	1801	1801	1801	1801	0
231	20240717	155700	245936127	1801	1801	1801	1801	0
232	20240717	155600	245936127	1801	1801	1801	1801	0
233	20240717	155500	245936127	1801	1801	1801	1801	0
234	20240717	155400	245936127	1801	1801	1801	1801	0
235	20240717	155300	245936127	1801	1801	1801	1801	0
236	20240717	155200	245936127	1801	1801	1801	1801	0
237	20240717	155100	245936127	1801	1801	1801	1801	0
238	20240717	155000	245936127	1801	1801	1801	1801	0
239	20240717	154900	245936127	1801	1801	1801	1801	0
240	20240717	154800	245936127	1801	1801	1801	1801	0
241	20240717	154700	245936127	1801	1801	1801	1801	0
242	20240717	154600	245936127	1801	1801	1801	1801	4873
243	20240717	154500	245936127	1801	1801	1801	1801	0
244	20240717	154400	245936127	1801	1801	1801	1801	0
245	20240717	154300	245936127	1801	1801	1801	1801	0
246	20240717	154200	245936127	1801	1801	1801	1801	0
247	20240717	154100	245936127	1801	1801	1801	1801	0
248	20240717	154000	245936127	1801	1801	1801	1801	0
249	20240717	153900	245936127	1801	1801	1801	1801	0
250	20240717	153800	245936127	1801	1801	1801	1801	0
251	20240717	153700	245936127	1801	1801	1801	1801	0
252	20240717	153600	245936127	1801	1801	1801	1801	0
253	20240717	153500	245936127	1801	1801	1801	1801	0
254	20240717	153400	245936127	1801	1801	1801	1801	0
255	20240717	153300	245936127	1801	1801	1801	1801	0
256	20240717	153200	245936127	1801	1801	1801	1801	0
257	20240717	153100	245936127	1801	1801	1801	1801	0
258	20240717	153000	245936127	1801	1801	1801	1801	4873
259	20240717	152900	237159854	1787	1787	1787	1787	0
260	20240717	152800	237159854	1787	1787	1787	1787	0
261	20240717	152700	237159854	1787	1787	1787	1787	0
262	20240717	152600	237159854	1787	1787	1787	1787	0
263	20240717	152500	237159854	1787	1787	1787	1787	0
264	20240717	152400	237159854	1787	1787	1787	1787	0
265	20240717	152300	237159854	1787	1787	1787	1787	0
266	20240717	152200	237159854	1787	1787	1787	1787	0
267	20240717	152100	237159854	1787	1787	1787	1787	0
268	20240717	152000	237159854	1787	1787	1787	1787	0
269	20240717	151900	237159854	1787	1797	1797	1787	530
270	20240717	151800	236207454	1787	1797	1798	1787	65
271	20240717	151700	236090737	1785	1785	1785	1785	0
272	20240717	151600	236090737	1785	1786	1786	1785	475
273	20240717	151500	235242581	1797	1790	1797	1785	2127
274	20240717	151400	231440054	1797	1796	1797	1796	84
275	20240717	151300	231289171	1796	1796	1796	1796	0
276	20240717	151200	231289171	1796	1796	1796	1796	20
277	20240717	151100	231253251	1796	1796	1796	1796	87
278	20240717	151000	231096999	1790	1790	1790	1790	0
279	20240717	150900	231096999	1790	1790	1790	1790	1
280	20240717	150800	231095209	1795	1795	1795	1795	9
281	20240717	150700	231079054	1795	1795	1795	1795	2
282	20240717	150600	231075464	1802	1791	1802	1791	20000
283	20240717	150500	195089349	1791	1785	1791	1784	5002
284	20240717	150400	186164815	1785	1785	1785	1785	64
285	20240717	150300	186050575	1791	1791	1791	1791	100
286	20240717	150200	185871475	1791	1791	1791	1791	0
287	20240717	150100	185871475	1791	1791	1791	1791	0
288	20240717	150000	185871475	1791	1791	1791	1791	1
289	20240717	145900	185869684	1784	1791	1791	1784	11201
290	20240717	145800	165875972	1788	1788	1788	1788	0
291	20240717	145700	165875972	1788	1788	1790	1788	84
292	20240717	145600	165725778	1792	1792	1792	1792	10
293	20240717	145500	165707858	1792	1792	1792	1792	1
294	20240717	145400	165706066	1790	1790	1790	1790	167
295	20240717	145300	165407136	1790	1790	1790	1790	200
296	20240717	145200	165049136	1788	1788	1788	1788	0
297	20240717	145100	165049136	1788	1788	1788	1788	0
298	20240717	145000	165049136	1788	1789	1789	1788	1010
299	20240717	144900	163242666	1790	1792	1792	1790	530
300	20240717	144800	162293766	1794	1794	1794	1794	0
301	20240717	144700	162293766	1794	1794	1794	1794	89
302	20240717	144600	162134100	1794	1794	1794	1794	5
303	20240717	144500	162125130	1794	1794	1794	1794	0
304	20240717	144400	162125130	1794	1794	1794	1794	0
305	20240717	144300	162125130	1794	1794	1794	1794	0
306	20240717	144200	162125130	1794	1794	1794	1794	1
307	20240717	144100	162123336	1788	1794	1794	1788	103
308	20240717	144000	161938566	1794	1794	1794	1794	0
309	20240717	143900	161938566	1794	1794	1794	1794	0
310	20240717	143800	161938566	1794	1794	1794	1794	2
311	20240717	143700	161934978	1794	1794	1794	1794	5
312	20240717	143600	161926008	1794	1794	1794	1794	562
313	20240717	143500	160917780	1794	1794	1794	1794	0
314	20240717	143400	160917780	1794	1794	1794	1794	0
315	20240717	143300	160917780	1794	1794	1794	1794	0
316	20240717	143200	160917780	1794	1794	1794	1794	0
317	20240717	143100	160917780	1794	1794	1794	1794	0
318	20240717	143000	160917780	1794	1794	1794	1794	133
319	20240717	142900	160679178	1787	1787	1787	1787	37
320	20240717	142800	160613059	1794	1794	1794	1794	0
321	20240717	142700	160613059	1794	1794	1794	1794	66
322	20240717	142600	160494655	1794	1794	1794	1794	0
323	20240717	142500	160494655	1794	1794	1794	1794	0
324	20240717	142400	160494655	1794	1794	1794	1794	87
325	20240717	142300	160338577	1794	1794	1794	1794	0
326	20240717	142200	160338577	1794	1794	1794	1794	0
327	20240717	142100	160338577	1794	1794	1794	1794	0
328	20240717	142000	160338577	1794	1794	1794	1794	0
329	20240717	141900	160338577	1794	1794	1794	1794	0
330	20240717	141800	160338577	1794	1794	1794	1794	0
331	20240717	141700	160338577	1794	1794	1794	1794	0
332	20240717	141600	160338577	1794	1794	1794	1794	2152
333	20240717	141500	156477889	1797	1797	1797	1797	88
334	20240717	141400	156319753	1787	1788	1788	1787	2000
335	20240717	141300	152745570	1797	1797	1797	1797	0
336	20240717	141200	152745570	1797	1797	1797	1797	1
337	20240717	141100	152743773	1787	1788	1788	1787	69
338	20240717	141000	152620460	1797	1797	1797	1797	0
339	20240717	140900	152620460	1797	1797	1797	1797	164
340	20240717	140800	152325752	1797	1797	1797	1797	110
341	20240717	140700	152128082	1798	1798	1798	1798	0
342	20240717	140600	152128082	1798	1798	1798	1798	0
343	20240717	140500	152128082	1798	1798	1798	1798	0
344	20240717	140400	152128082	1798	1797	1798	1797	3
345	20240717	140300	152122690	1795	1795	1795	1795	1
346	20240717	140200	152120895	1790	1790	1790	1790	112
347	20240717	140100	151920415	1798	1798	1798	1798	0
348	20240717	140000	151920415	1798	1798	1798	1798	55
349	20240717	135900	151821525	1798	1798	1798	1798	0
350	20240717	135800	151821525	1798	1798	1798	1798	10
351	20240717	135700	151803545	1798	1797	1798	1797	2000
352	20240717	135600	148207824	1797	1797	1797	1797	1
353	20240717	135500	148206027	1784	1788	1797	1784	7002
354	20240717	135400	135707716	1785	1785	1785	1785	0
355	20240717	135300	135707716	1785	1791	1791	1785	4000
356	20240717	135200	128559159	1798	1798	1798	1798	0
357	20240717	135100	128559159	1798	1797	1798	1797	93
358	20240717	135000	128391947	1797	1797	1797	1797	0
359	20240717	134900	128391947	1797	1797	1797	1797	0
360	20240717	134800	128391947	1797	1797	1797	1797	0
361	20240717	134700	128391947	1797	1797	1797	1797	4
362	20240717	134600	128384759	1797	1797	1797	1797	0
363	20240717	134500	128384759	1797	1797	1797	1797	0
364	20240717	134400	128384759	1797	1797	1797	1797	0
365	20240717	134300	128384759	1797	1791	1797	1791	4
366	20240717	134200	128377589	1797	1797	1797	1797	2
367	20240717	134100	128373995	1790	1790	1790	1790	1
368	20240717	134000	128372205	1788	1790	1790	1788	631
369	20240717	133900	127243551	1790	1790	1790	1790	0
370	20240717	133800	127243551	1790	1790	1790	1790	0
371	20240717	133700	127243551	1790	1790	1790	1790	273
372	20240717	133600	126754881	1790	1790	1790	1790	83
373	20240717	133500	126606311	1790	1790	1790	1790	0
374	20240717	133400	126606311	1790	1790	1790	1790	1
375	20240717	133300	126604521	1790	1790	1790	1790	1250
376	20240717	133200	124367021	1790	1798	1798	1790	2582
377	20240717	133100	119740353	1798	1798	1798	1798	0
378	20240717	133000	119740353	1798	1798	1798	1798	50
379	20240717	132900	119650453	1798	1798	1798	1798	413
380	20240717	132800	118907879	1798	1798	1798	1798	340
381	20240717	132700	118296559	1798	1798	1798	1798	1
382	20240717	132600	118294761	1798	1798	1798	1798	0
383	20240717	132500	118294761	1798	1798	1798	1798	224
384	20240717	132400	117892009	1799	1799	1799	1799	100
385	20240717	132300	117712109	1799	1799	1799	1799	601
386	20240717	132200	116630910	1799	1799	1799	1799	0
387	20240717	132100	116630910	1799	1799	1799	1799	0
388	20240717	132000	116630910	1799	1799	1799	1799	469
389	20240717	131900	115787179	1798	1799	1799	1798	501
390	20240717	131800	114885881	1799	1799	1799	1799	1
391	20240717	131700	114884082	1798	1798	1798	1798	1
392	20240717	131600	114882284	1798	1798	1798	1798	4
393	20240717	131500	114875092	1798	1800	1800	1798	333
394	20240717	131400	114276025	1799	1799	1799	1799	125
395	20240717	131300	114051150	1799	1799	1799	1799	95
396	20240717	131200	113880245	1799	1799	1799	1799	0
397	20240717	131100	113880245	1799	1799	1799	1799	200
398	20240717	131000	113520445	1799	1799	1799	1799	0
399	20240717	130900	113520445	1799	1795	1799	1795	181
400	20240717	130800	113195546	1799	1799	1799	1799	1000
401	20240717	130700	111396546	1799	1799	1799	1799	133
402	20240717	130600	111157279	1794	1799	1799	1794	163
403	20240717	130500	110864392	1799	1799	1799	1799	0
404	20240717	130400	110864392	1799	1799	1799	1799	0
405	20240717	130300	110864392	1799	1799	1799	1799	0
406	20240717	130200	110864392	1799	1799	1799	1799	0
407	20240717	130100	110864392	1799	1799	1799	1799	0
408	20240717	130000	110864392	1799	1799	1799	1799	84
409	20240717	125900	110713276	1799	1799	1799	1799	0
410	20240717	125800	110713276	1799	1799	1799	1799	0
411	20240717	125700	110713276	1799	1799	1799	1799	0
412	20240717	125600	110713276	1799	1799	1799	1799	0
413	20240717	125500	110713276	1799	1799	1799	1799	0
414	20240717	125400	110713276	1799	1799	1799	1799	80
415	20240717	125300	110569356	1799	1799	1799	1799	0
416	20240717	125200	110569356	1799	1799	1799	1799	0
417	20240717	125100	110569356	1799	1799	1799	1799	0
418	20240717	125000	110569356	1799	1799	1799	1799	0
419	20240717	124900	110569356	1799	1799	1799	1799	0
420	20240717	124800	110569356	1799	1799	1799	1799	0
421	20240717	124700	110569356	1799	1799	1799	1799	82
422	20240717	124600	110421838	1799	1799	1799	1799	0
423	20240717	124500	110421838	1799	1799	1799	1799	0
424	20240717	124400	110421838	1799	1799	1799	1799	0
425	20240717	124300	110421838	1799	1799	1799	1799	0
426	20240717	124200	110421838	1799	1799	1799	1799	0
427	20240717	124100	110421838	1799	1799	1799	1799	0
428	20240717	124000	110421838	1799	1799	1799	1799	87
429	20240717	123900	110265325	1799	1799	1799	1799	0
430	20240717	123800	110265325	1799	1799	1799	1799	0
431	20240717	123700	110265325	1799	1799	1799	1799	0
432	20240717	123600	110265325	1799	1799	1799	1799	0
433	20240717	123500	110265325	1799	1799	1799	1799	0
434	20240717	123400	110265325	1799	1799	1799	1799	12
435	20240717	123300	110243737	1799	1799	1799	1799	10
436	20240717	123200	110225747	1796	1796	1796	1796	0
437	20240717	123100	110225747	1796	1796	1796	1796	0
438	20240717	123000	110225747	1796	1796	1796	1796	10
439	20240717	122900	110207787	1797	1797	1797	1797	218
440	20240717	122800	109816041	1798	1798	1798	1798	0
441	20240717	122700	109816041	1798	1798	1798	1798	29
442	20240717	122600	109763899	1800	1800	1800	1800	0
443	20240717	122500	109763899	1800	1800	1800	1800	87
444	20240717	122400	109607299	1799	1799	1799	1799	0
445	20240717	122300	109607299	1799	1799	1799	1799	0
446	20240717	122200	109607299	1799	1799	1799	1799	0
447	20240717	122100	109607299	1799	1799	1799	1799	0
448	20240717	122000	109607299	1799	1799	1799	1799	10
449	20240717	121900	109589309	1800	1799	1800	1799	250
450	20240717	121800	109139317	1800	1799	1800	1799	98
451	20240717	121700	108962933	1800	1800	1800	1800	0
452	20240717	121600	108962933	1800	1800	1800	1800	0
453	20240717	121500	108962933	1800	1799	1800	1799	75
454	20240717	121400	108827941	1799	1799	1799	1799	0
455	20240717	121300	108827941	1799	1799	1799	1799	0
456	20240717	121200	108827941	1799	1799	1799	1799	2
457	20240717	121100	108824343	1791	1791	1791	1791	0
458	20240717	121000	108824343	1791	1791	1791	1791	0
459	20240717	120900	108824343	1791	1791	1791	1791	0
460	20240717	120800	108824343	1791	1791	1791	1791	0
461	20240717	120700	108824343	1791	1791	1791	1791	100
462	20240717	120600	108645243	1791	1796	1796	1790	889
463	20240717	120500	107052339	1799	1799	1799	1799	0
464	20240717	120400	107052339	1799	1799	1799	1799	0
465	20240717	120300	107052339	1799	1799	1799	1799	0
466	20240717	120200	107052339	1799	1799	1799	1799	0
467	20240717	120100	107052339	1799	1799	1799	1799	0
468	20240717	120000	107052339	1799	1800	1800	1799	200
469	20240717	115900	106692439	1800	1800	1800	1800	0
470	20240717	115800	106692439	1800	1800	1800	1800	37
471	20240717	115700	106625839	1797	1796	1797	1796	500
472	20240717	115600	105727639	1796	1796	1796	1796	1281
473	20240717	115500	103426963	1796	1796	1796	1796	0
474	20240717	115400	103426963	1796	1796	1796	1796	149
475	20240717	115300	103159359	1797	1797	1797	1797	199
476	20240717	115200	102801756	1797	1797	1797	1797	0
477	20240717	115100	102801756	1797	1797	1797	1797	0
478	20240717	115000	102801756	1797	1797	1797	1797	371
479	20240717	114900	102135069	1800	1800	1800	1800	0
480	20240717	114800	102135069	1800	1800	1800	1800	0
481	20240717	114700	102135069	1800	1800	1800	1800	0
482	20240717	114600	102135069	1800	1800	1800	1800	1
483	20240717	114500	102133269	1798	1799	1799	1798	123
484	20240717	114400	101912005	1800	1798	1800	1798	1147
485	20240717	114300	99848605	1799	1799	1799	1799	20
486	20240717	114200	99812625	1798	1798	1798	1798	31
487	20240717	114100	99756887	1798	1796	1798	1796	35
488	20240717	114000	99693961	1796	1796	1796	1796	0
489	20240717	113900	99693961	1796	1796	1796	1796	1
490	20240717	113800	99692165	1798	1796	1798	1796	81
491	20240717	113700	99546621	1796	1795	1796	1795	65
492	20240717	113600	99429926	1794	1794	1794	1794	45
493	20240717	113500	99349196	1793	1793	1793	1793	1
494	20240717	113400	99347403	1799	1796	1799	1796	53
495	20240717	113300	99252062	1800	1800	1800	1800	0
496	20240717	113200	99252062	1800	1800	1800	1800	7
497	20240717	113100	99239462	1800	1797	1800	1797	610
498	20240717	113000	98142663	1797	1797	1797	1797	0
499	20240717	112900	98142663	1797	1796	1797	1796	89
500	20240717	112800	97982806	1796	1796	1796	1796	900
501	20240717	112700	96366406	1796	1796	1796	1796	200
502	20240717	112600	96007206	1796	1796	1796	1796	100
503	20240717	112500	95827606	1796	1796	1796	1796	0
504	20240717	112400	95827606	1796	1796	1796	1796	100
505	20240717	112300	95648006	1796	1795	1796	1795	93
506	20240717	112200	95481026	1787	1787	1787	1787	0
507	20240717	112100	95481026	1787	1787	1787	1787	0
508	20240717	112000	95481026	1787	1787	1787	1787	0
509	20240717	111900	95481026	1787	1787	1787	1787	10
510	20240717	111800	95463156	1796	1796	1796	1796	0
511	20240717	111700	95463156	1796	1795	1796	1795	103
512	20240717	111600	95278173	1796	1796	1796	1796	0
513	20240717	111500	95278173	1796	1796	1796	1796	0
514	20240717	111400	95278173	1796	1796	1796	1796	0
515	20240717	111300	95278173	1796	1796	1796	1796	0
516	20240717	111200	95278173	1796	1796	1796	1796	89
517	20240717	111100	95118329	1796	1796	1796	1796	7
518	20240717	111000	95105757	1787	1787	1787	1787	285
519	20240717	110900	94596462	1787	1795	1795	1787	2
520	20240717	110800	94592880	1796	1795	1796	1795	81
521	20240717	110700	94447405	1796	1796	1796	1796	0
522	20240717	110600	94447405	1796	1796	1796	1796	0
523	20240717	110500	94447405	1796	1796	1796	1796	0
524	20240717	110400	94447405	1796	1796	1796	1796	0
525	20240717	110300	94447405	1796	1796	1796	1796	88
526	20240717	110200	94289357	1796	1796	1796	1796	0
527	20240717	110100	94289357	1796	1796	1796	1796	0
528	20240717	110000	94289357	1796	1796	1796	1796	0
529	20240717	105900	94289357	1796	1796	1796	1787	211
530	20240717	105800	93910491	1787	1787	1787	1787	10
531	20240717	105700	93892621	1785	1796	1796	1785	7
532	20240717	105600	93880104	1795	1795	1795	1795	0
533	20240717	105500	93880104	1795	1795	1795	1795	0
534	20240717	105400	93880104	1795	1795	1795	1795	0
535	20240717	105300	93880104	1795	1795	1795	1795	52
536	20240717	105200	93786764	1795	1793	1795	1793	500
537	20240717	105100	92889280	1793	1793	1793	1793	0
538	20240717	105000	92889280	1793	1793	1793	1793	100
539	20240717	104900	92709980	1793	1793	1793	1793	2
540	20240717	104800	92706394	1794	1786	1794	1786	580
541	20240717	104700	91667362	1780	1788	1788	1780	10000
542	20240717	104600	73853290	1795	1795	1795	1795	10
543	20240717	104500	73835340	1796	1796	1796	1796	0
544	20240717	104400	73835340	1796	1796	1796	1796	18
545	20240717	104300	73803012	1795	1795	1795	1795	0
546	20240717	104200	73803012	1795	1795	1795	1795	320
547	20240717	104100	73228612	1796	1796	1796	1796	0
548	20240717	104000	73228612	1796	1795	1796	1795	556
549	20240717	103900	72230591	1795	1795	1795	1795	4294
550	20240717	103800	64522861	1795	1794	1795	1794	1828
551	20240717	103700	61241611	1795	1795	1795	1795	0
552	20240717	103600	61241611	1795	1794	1795	1794	11
553	20240717	103500	61221876	1795	1794	1795	1794	31
554	20240717	103400	61166251	1795	1795	1795	1795	94
555	20240717	103300	60997521	1795	1795	1795	1795	0
556	20240717	103200	60997521	1795	1795	1795	1795	79
557	20240717	103100	60855716	1795	1795	1795	1795	2
558	20240717	103000	60852126	1795	1795	1795	1795	24
559	20240717	102900	60809046	1796	1796	1796	1796	0
560	20240717	102800	60809046	1796	1796	1796	1796	3
561	20240717	102700	60803658	1796	1795	1796	1787	555
562	20240717	102600	59811106	1795	1795	1795	1795	1
563	20240717	102500	59809311	1791	1793	1795	1791	46
564	20240717	102400	59726848	1791	1791	1791	1791	801
565	20240717	102300	58292257	1795	1795	1795	1795	50
566	20240717	102200	58202507	1795	1791	1795	1791	133
567	20240717	102100	57964102	1798	1798	1798	1798	0
568	20240717	102000	57964102	1798	1795	1798	1794	105
569	20240717	101900	57775562	1796	1797	1797	1796	375
570	20240717	101800	57101787	1798	1798	1798	1798	114
571	20240717	101700	56896815	1798	1798	1798	1798	87
572	20240717	101600	56740389	1800	1801	1801	1800	525
573	20240717	101500	55795236	1801	1801	1801	1801	246
574	20240717	101400	55352190	1801	1802	1802	1801	831
575	20240717	101300	53855433	1802	1802	1802	1802	1193
576	20240717	101200	51705647	1802	1803	1803	1802	784
577	20240717	101100	50292512	1802	1803	1803	1802	1352
578	20240717	101000	47855356	1803	1801	1803	1801	1674
579	20240717	100900	44838580	1801	1802	1802	1801	127
580	20240717	100800	44609840	1802	1801	1802	1801	2040
581	20240717	100700	40935294	1801	1801	1801	1801	67
582	20240717	100600	40814627	1800	1799	1800	1799	839
583	20240717	100500	39304428	1799	1797	1799	1797	6242
584	20240717	100400	28075819	1796	1796	1796	1796	0
585	20240717	100300	28075819	1796	1795	1796	1795	143
586	20240717	100200	27819003	1795	1795	1795	1795	473
587	20240717	100100	26969968	1795	1794	1795	1794	21
588	20240717	100000	26932283	1794	1794	1794	1794	229
589	20240717	095900	26521457	1794	1794	1794	1793	531
590	20240717	095800	25568844	1794	1794	1794	1793	19
591	20240717	095700	25534760	1793	1791	1793	1791	411
592	20240717	095600	24797944	1792	1792	1792	1792	0
593	20240717	095500	24797944	1792	1791	1792	1791	121
594	20240717	095400	24581168	1791	1790	1791	1790	101
595	20240717	095300	24400375	1790	1790	1790	1790	7
596	20240717	095200	24387845	1790	1790	1790	1790	27
597	20240717	095100	24339515	1790	1787	1790	1787	5172
598	20240717	095000	15087055	1788	1788	1788	1788	0
599	20240717	094900	15087055	1788	1788	1788	1788	46
600	20240717	094800	15004807	1788	1784	1788	1784	257
601	20240717	094700	14545558	1787	1786	1787	1786	24
602	20240717	094600	14502692	1785	1786	1786	1785	67
603	20240717	094500	14383031	1785	1785	1785	1785	29
604	20240717	094400	14331266	1785	1785	1785	1785	549
605	20240717	094300	13351301	1784	1784	1784	1784	96
606	20240717	094200	13180037	1785	1785	1785	1785	300
607	20240717	094100	12644537	1785	1785	1785	1785	0
608	20240717	094000	12644537	1785	1785	1785	1785	155
609	20240717	093900	12367862	1785	1780	1785	1780	29
610	20240717	093800	12316237	1780	1780	1780	1780	110
611	20240717	093700	12120437	1784	1784	1784	1784	188
612	20240717	093600	11785045	1785	1785	1785	1785	0
613	20240717	093500	11785045	1785	1785	1785	1785	0
614	20240717	093400	11785045	1785	1785	1785	1785	13
615	20240717	093300	11761840	1785	1785	1785	1785	5
616	20240717	093200	11752915	1784	1784	1784	1784	31
617	20240717	093100	11697611	1784	1784	1784	1784	3000
618	20240717	093000	6345611	1784	1784	1784	1784	0
619	20240717	092900	6345611	1784	1784	1784	1784	13
620	20240717	092800	6322419	1785	1785	1785	1785	0
621	20240717	092700	6322419	1785	1785	1785	1785	2
622	20240717	092600	6318849	1773	1773	1773	1773	100
623	20240717	092500	6141549	1784	1784	1784	1784	77
624	20240717	092400	6004181	1784	1785	1785	1784	4
625	20240717	092300	5997043	1784	1784	1784	1784	121
626	20240717	092200	5781179	1783	1782	1783	1782	165
627	20240717	092100	5487066	1781	1781	1781	1781	172
628	20240717	092000	5180734	1780	1780	1780	1780	0
629	20240717	091900	5180734	1780	1780	1780	1780	0
630	20240717	091800	5180734	1780	1780	1780	1780	0
631	20240717	091700	5180734	1780	1780	1780	1780	0
632	20240717	091600	5180734	1780	1780	1780	1780	0
633	20240717	091500	5180734	1780	1780	1780	1780	0
634	20240717	091400	5180734	1780	1780	1780	1780	0
635	20240717	091300	5180734	1780	1780	1780	1780	0
636	20240717	091200	5180734	1780	1780	1780	1780	21
637	20240717	091100	5143354	1771	1771	1771	1771	0
638	20240717	091000	5143354	1771	1771	1771	1771	109
639	20240717	090900	4950315	1781	1780	1781	1780	2664
640	20240717	090800	207500	1770	1770	1770	1770	0
641	20240717	090700	207500	1770	1780	1780	1770	105
642	20240717	090600	21279	1780	1780	1780	1780	1
643	20240717	090500	19499	1780	1780	1780	1780	0
644	20240717	090400	19499	1780	1780	1780	1780	0
645	20240717	090300	19499	1780	1780	1780	1780	0
646	20240717	090200	19499	1780	1780	1780	1780	2
647	20240717	090100	15939	1771	1771	1771	1771	0
648	20240717	090000	15939	1771	1771	1771	1771	9