KissMeData/234100/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	204100	174987630	1656	1656	1656	1656	1897
3	20240718	204000	174987630	1656	1656	1656	1656	0
4	20240718	203900	174987630	1656	1656	1656	1656	0
5	20240718	203800	174987630	1656	1656	1656	1656	0
6	20240718	203700	174987630	1656	1656	1656	1656	0
7	20240718	203600	174987630	1656	1656	1656	1656	0
8	20240718	203500	174987630	1656	1656	1656	1656	0
9	20240718	203400	174987630	1656	1656	1656	1656	0
10	20240718	203300	174987630	1656	1656	1656	1656	0
11	20240718	203200	174987630	1656	1656	1656	1656	0
12	20240718	203100	174987630	1656	1656	1656	1656	0
13	20240718	203000	174987630	1656	1656	1656	1656	0
14	20240718	202900	174987630	1656	1656	1656	1656	0
15	20240718	202800	174987630	1656	1656	1656	1656	0
16	20240718	202700	174987630	1656	1656	1656	1656	0
17	20240718	202600	174987630	1656	1656	1656	1656	0
18	20240718	202500	174987630	1656	1656	1656	1656	0
19	20240718	202400	174987630	1656	1656	1656	1656	0
20	20240718	202300	174987630	1656	1656	1656	1656	0
21	20240718	202200	174987630	1656	1656	1656	1656	0
22	20240718	202100	174987630	1656	1656	1656	1656	0
23	20240718	202000	174987630	1656	1656	1656	1656	0
24	20240718	201900	174987630	1656	1656	1656	1656	0
25	20240718	201800	174987630	1656	1656	1656	1656	0
26	20240718	201700	174987630	1656	1656	1656	1656	0
27	20240718	201600	174987630	1656	1656	1656	1656	0
28	20240718	201500	174987630	1656	1656	1656	1656	0
29	20240718	201400	174987630	1656	1656	1656	1656	0
30	20240718	201300	174987630	1656	1656	1656	1656	0
31	20240718	201200	174987630	1656	1656	1656	1656	0
32	20240718	201100	174987630	1656	1656	1656	1656	1897
33	20240718	201000	174987630	1656	1656	1656	1656	0
34	20240718	200900	174987630	1656	1656	1656	1656	0
35	20240718	200800	174987630	1656	1656	1656	1656	0
36	20240718	200700	174987630	1656	1656	1656	1656	0
37	20240718	200600	174987630	1656	1656	1656	1656	0
38	20240718	200500	174987630	1656	1656	1656	1656	0
39	20240718	200400	174987630	1656	1656	1656	1656	0
40	20240718	200300	174987630	1656	1656	1656	1656	0
41	20240718	200200	174987630	1656	1656	1656	1656	0
42	20240718	200100	174987630	1656	1656	1656	1656	0
43	20240718	200000	174987630	1656	1656	1656	1656	0
44	20240718	195900	174987630	1656	1656	1656	1656	0
45	20240718	195800	174987630	1656	1656	1656	1656	0
46	20240718	195700	174987630	1656	1656	1656	1656	0
47	20240718	195600	174987630	1656	1656	1656	1656	0
48	20240718	195500	174987630	1656	1656	1656	1656	0
49	20240718	195400	174987630	1656	1656	1656	1656	0
50	20240718	195300	174987630	1656	1656	1656	1656	0
51	20240718	195200	174987630	1656	1656	1656	1656	0
52	20240718	195100	174987630	1656	1656	1656	1656	0
53	20240718	195000	174987630	1656	1656	1656	1656	0
54	20240718	194900	174987630	1656	1656	1656	1656	0
55	20240718	194800	174987630	1656	1656	1656	1656	0
56	20240718	194700	174987630	1656	1656	1656	1656	0
57	20240718	194600	174987630	1656	1656	1656	1656	0
58	20240718	194500	174987630	1656	1656	1656	1656	0
59	20240718	194400	174987630	1656	1656	1656	1656	0
60	20240718	194300	174987630	1656	1656	1656	1656	0
61	20240718	194200	174987630	1656	1656	1656	1656	0
62	20240718	194100	174987630	1656	1656	1656	1656	1897
63	20240718	194000	174987630	1656	1656	1656	1656	0
64	20240718	193900	174987630	1656	1656	1656	1656	0
65	20240718	193800	174987630	1656	1656	1656	1656	0
66	20240718	193700	174987630	1656	1656	1656	1656	0
67	20240718	193600	174987630	1656	1656	1656	1656	0
68	20240718	193500	174987630	1656	1656	1656	1656	0
69	20240718	193400	174987630	1656	1656	1656	1656	0
70	20240718	193300	174987630	1656	1656	1656	1656	0
71	20240718	193200	174987630	1656	1656	1656	1656	0
72	20240718	193100	174987630	1656	1656	1656	1656	0
73	20240718	193000	174987630	1656	1656	1656	1656	0
74	20240718	192900	174987630	1656	1656	1656	1656	0
75	20240718	192800	174987630	1656	1656	1656	1656	0
76	20240718	192700	174987630	1656	1656	1656	1656	0
77	20240718	192600	174987630	1656	1656	1656	1656	0
78	20240718	192500	174987630	1656	1656	1656	1656	0
79	20240718	192400	174987630	1656	1656	1656	1656	0
80	20240718	192300	174987630	1656	1656	1656	1656	0
81	20240718	192200	174987630	1656	1656	1656	1656	0
82	20240718	192100	174987630	1656	1656	1656	1656	0
83	20240718	192000	174987630	1656	1656	1656	1656	0
84	20240718	191900	174987630	1656	1656	1656	1656	0
85	20240718	191800	174987630	1656	1656	1656	1656	0
86	20240718	191700	174987630	1656	1656	1656	1656	0
87	20240718	191600	174987630	1656	1656	1656	1656	0
88	20240718	191500	174987630	1656	1656	1656	1656	0
89	20240718	191400	174987630	1656	1656	1656	1656	0
90	20240718	191300	174987630	1656	1656	1656	1656	0
91	20240718	191200	174987630	1656	1656	1656	1656	0
92	20240718	191100	174987630	1656	1656	1656	1656	1897
93	20240718	191000	174987630	1656	1656	1656	1656	0
94	20240718	190900	174987630	1656	1656	1656	1656	0
95	20240718	190800	174987630	1656	1656	1656	1656	0
96	20240718	190700	174987630	1656	1656	1656	1656	0
97	20240718	190600	174987630	1656	1656	1656	1656	0
98	20240718	190500	174987630	1656	1656	1656	1656	0
99	20240718	190400	174987630	1656	1656	1656	1656	0
100	20240718	190300	174987630	1656	1656	1656	1656	0
101	20240718	190200	174987630	1656	1656	1656	1656	0
102	20240718	190100	174987630	1656	1656	1656	1656	0
103	20240718	190000	174987630	1656	1656	1656	1656	0
104	20240718	185900	174987630	1656	1656	1656	1656	0
105	20240718	185800	174987630	1656	1656	1656	1656	0
106	20240718	185700	174987630	1656	1656	1656	1656	0
107	20240718	185600	174987630	1656	1656	1656	1656	0
108	20240718	185500	174987630	1656	1656	1656	1656	0
109	20240718	185400	174987630	1656	1656	1656	1656	0
110	20240718	185300	174987630	1656	1656	1656	1656	0
111	20240718	185200	174987630	1656	1656	1656	1656	0
112	20240718	185100	174987630	1656	1656	1656	1656	0
113	20240718	185000	174987630	1656	1656	1656	1656	0
114	20240718	184900	174987630	1656	1656	1656	1656	0
115	20240718	184800	174987630	1656	1656	1656	1656	0
116	20240718	184700	174987630	1656	1656	1656	1656	0
117	20240718	184600	174987630	1656	1656	1656	1656	0
118	20240718	184500	174987630	1656	1656	1656	1656	0
119	20240718	184400	174987630	1656	1656	1656	1656	0
120	20240718	184300	174987630	1656	1656	1656	1656	0
121	20240718	184200	174987630	1656	1656	1656	1656	0
122	20240718	184100	174987630	1656	1656	1656	1656	1897
123	20240718	184000	174987630	1656	1656	1656	1656	0
124	20240718	183900	174987630	1656	1656	1656	1656	0
125	20240718	183800	174987630	1656	1656	1656	1656	0
126	20240718	183700	174987630	1656	1656	1656	1656	0
127	20240718	183600	174987630	1656	1656	1656	1656	0
128	20240718	183500	174987630	1656	1656	1656	1656	0
129	20240718	183400	174987630	1656	1656	1656	1656	0
130	20240718	183300	174987630	1656	1656	1656	1656	0
131	20240718	183200	174987630	1656	1656	1656	1656	0
132	20240718	183100	174987630	1656	1656	1656	1656	0
133	20240718	183000	174987630	1656	1656	1656	1656	0
134	20240718	182900	174987630	1656	1656	1656	1656	0
135	20240718	182800	174987630	1656	1656	1656	1656	0
136	20240718	182700	174987630	1656	1656	1656	1656	0
137	20240718	182600	174987630	1656	1656	1656	1656	0
138	20240718	182500	174987630	1656	1656	1656	1656	0
139	20240718	182400	174987630	1656	1656	1656	1656	0
140	20240718	182300	174987630	1656	1656	1656	1656	0
141	20240718	182200	174987630	1656	1656	1656	1656	0
142	20240718	182100	174987630	1656	1656	1656	1656	0
143	20240718	182000	174987630	1656	1656	1656	1656	0
144	20240718	181900	174987630	1656	1656	1656	1656	0
145	20240718	181800	174987630	1656	1656	1656	1656	0
146	20240718	181700	174987630	1656	1656	1656	1656	0
147	20240718	181600	174987630	1656	1656	1656	1656	0
148	20240718	181500	174987630	1656	1656	1656	1656	0
149	20240718	181400	174987630	1656	1656	1656	1656	0
150	20240718	181300	174987630	1656	1656	1656	1656	0
151	20240718	181200	174987630	1656	1656	1656	1656	0
152	20240718	181100	174987630	1656	1656	1656	1656	1897
153	20240718	181000	174987630	1656	1656	1656	1656	0
154	20240718	180900	174987630	1656	1656	1656	1656	0
155	20240718	180800	174987630	1656	1656	1656	1656	0
156	20240718	180700	174987630	1656	1656	1656	1656	0
157	20240718	180600	174987630	1656	1656	1656	1656	0
158	20240718	180500	174987630	1656	1656	1656	1656	0
159	20240718	180400	174987630	1656	1656	1656	1656	0
160	20240718	180300	174987630	1656	1656	1656	1656	0
161	20240718	180200	174987630	1656	1656	1656	1656	0
162	20240718	180100	174987630	1656	1656	1656	1656	0
163	20240718	180000	174987630	1656	1656	1656	1656	0
164	20240718	175900	174987630	1656	1656	1656	1656	0
165	20240718	175800	174987630	1656	1656	1656	1656	0
166	20240718	175700	174987630	1656	1656	1656	1656	0
167	20240718	175600	174987630	1656	1656	1656	1656	0
168	20240718	175500	174987630	1656	1656	1656	1656	0
169	20240718	175400	174987630	1656	1656	1656	1656	0
170	20240718	175300	174987630	1656	1656	1656	1656	0
171	20240718	175200	174987630	1656	1656	1656	1656	0
172	20240718	175100	174987630	1656	1656	1656	1656	0
173	20240718	175000	174987630	1656	1656	1656	1656	0
174	20240718	174900	174987630	1656	1656	1656	1656	0
175	20240718	174800	174987630	1656	1656	1656	1656	0
176	20240718	174700	174987630	1656	1656	1656	1656	0
177	20240718	174600	174987630	1656	1656	1656	1656	0
178	20240718	174500	174987630	1656	1656	1656	1656	0
179	20240718	174400	174987630	1656	1656	1656	1656	0
180	20240718	174300	174987630	1656	1656	1656	1656	0
181	20240718	174200	174987630	1656	1656	1656	1656	0
182	20240718	174100	174987630	1656	1656	1656	1656	1897
183	20240718	174000	174987630	1656	1656	1656	1656	0
184	20240718	173900	174987630	1656	1656	1656	1656	0
185	20240718	173800	174987630	1656	1656	1656	1656	0
186	20240718	173700	174987630	1656	1656	1656	1656	0
187	20240718	173600	174987630	1656	1656	1656	1656	0
188	20240718	173500	174987630	1656	1656	1656	1656	0
189	20240718	173400	174987630	1656	1656	1656	1656	0
190	20240718	173300	174987630	1656	1656	1656	1656	0
191	20240718	173200	174987630	1656	1656	1656	1656	0
192	20240718	173100	174987630	1656	1656	1656	1656	0
193	20240718	173000	174987630	1656	1656	1656	1656	0
194	20240718	172900	174987630	1656	1656	1656	1656	0
195	20240718	172800	174987630	1656	1656	1656	1656	0
196	20240718	172700	174987630	1656	1656	1656	1656	0
197	20240718	172600	174987630	1656	1656	1656	1656	0
198	20240718	172500	174987630	1656	1656	1656	1656	0
199	20240718	172400	174987630	1656	1656	1656	1656	0
200	20240718	172300	174987630	1656	1656	1656	1656	0
201	20240718	172200	174987630	1656	1656	1656	1656	0
202	20240718	172100	174987630	1656	1656	1656	1656	0
203	20240718	172000	174987630	1656	1656	1656	1656	0
204	20240718	171900	174987630	1656	1656	1656	1656	0
205	20240718	171800	174987630	1656	1656	1656	1656	0
206	20240718	171700	174987630	1656	1656	1656	1656	0
207	20240718	171600	174987630	1656	1656	1656	1656	0
208	20240718	171500	174987630	1656	1656	1656	1656	0
209	20240718	171400	174987630	1656	1656	1656	1656	0
210	20240718	171300	174987630	1656	1656	1656	1656	0
211	20240718	171200	174987630	1656	1656	1656	1656	0
212	20240718	171100	174987630	1656	1656	1656	1656	1897
213	20240718	171000	174987630	1656	1656	1656	1656	0
214	20240718	170900	174987630	1656	1656	1656	1656	0
215	20240718	170800	174987630	1656	1656	1656	1656	0
216	20240718	170700	174987630	1656	1656	1656	1656	0
217	20240718	170600	174987630	1656	1656	1656	1656	0
218	20240718	170500	174987630	1656	1656	1656	1656	0
219	20240718	170400	174987630	1656	1656	1656	1656	0
220	20240718	170300	174987630	1656	1656	1656	1656	0
221	20240718	170200	174987630	1656	1656	1656	1656	0
222	20240718	170100	174987630	1656	1656	1656	1656	0
223	20240718	170000	174987630	1656	1656	1656	1656	0
224	20240718	165900	174987630	1656	1656	1656	1656	0
225	20240718	165800	174987630	1656	1656	1656	1656	0
226	20240718	165700	174987630	1656	1656	1656	1656	0
227	20240718	165600	174987630	1656	1656	1656	1656	0
228	20240718	165500	174987630	1656	1656	1656	1656	0
229	20240718	165400	174987630	1656	1656	1656	1656	0
230	20240718	165300	174987630	1656	1656	1656	1656	0
231	20240718	165200	174987630	1656	1656	1656	1656	0
232	20240718	165100	174987630	1656	1656	1656	1656	0
233	20240718	165000	174987630	1656	1656	1656	1656	0
234	20240718	164900	174987630	1656	1656	1656	1656	0
235	20240718	164800	174987630	1656	1656	1656	1656	0
236	20240718	164700	174987630	1656	1656	1656	1656	0
237	20240718	164600	174987630	1656	1656	1656	1656	0
238	20240718	164500	174987630	1656	1656	1656	1656	0
239	20240718	164400	174987630	1656	1656	1656	1656	0
240	20240718	164300	174987630	1656	1656	1656	1656	0
241	20240718	164200	174987630	1656	1656	1656	1656	0
242	20240718	164100	174987630	1656	1656	1656	1656	1897
243	20240718	164000	174987630	1656	1656	1656	1656	0
244	20240718	163900	174987630	1656	1656	1656	1656	0
245	20240718	163800	174987630	1656	1656	1656	1656	0
246	20240718	163700	174987630	1656	1656	1656	1656	0
247	20240718	163600	174987630	1656	1656	1656	1656	0
248	20240718	163500	174987630	1656	1656	1656	1656	0
249	20240718	163400	174987630	1656	1656	1656	1656	0
250	20240718	163300	174987630	1656	1656	1656	1656	0
251	20240718	163200	174987630	1656	1656	1656	1656	0
252	20240718	163100	174987630	1656	1656	1656	1656	0
253	20240718	163000	174987630	1656	1656	1656	1656	0
254	20240718	162900	174987630	1656	1656	1656	1656	0
255	20240718	162800	174987630	1656	1656	1656	1656	0
256	20240718	162700	174987630	1656	1656	1656	1656	0
257	20240718	162600	174987630	1656	1656	1656	1656	0
258	20240718	162500	174987630	1656	1656	1656	1656	0
259	20240718	162400	174987630	1656	1656	1656	1656	0
260	20240718	162300	174987630	1656	1656	1656	1656	0
261	20240718	162200	174987630	1656	1656	1656	1656	0
262	20240718	162100	174987630	1656	1656	1656	1656	0
263	20240718	162000	174987630	1656	1656	1656	1656	0
264	20240718	161900	174987630	1656	1656	1656	1656	0
265	20240718	161800	174987630	1656	1656	1656	1656	0
266	20240718	161700	174987630	1656	1656	1656	1656	0
267	20240718	161600	174987630	1656	1656	1656	1656	0
268	20240718	161500	174987630	1656	1656	1656	1656	0
269	20240718	161400	174987630	1656	1656	1656	1656	0
270	20240718	161300	174987630	1656	1656	1656	1656	0
271	20240718	161200	174987630	1656	1656	1656	1656	0
272	20240718	161100	174987630	1656	1656	1656	1656	1897
273	20240718	161000	174987630	1656	1656	1656	1656	0
274	20240718	160900	174987630	1656	1656	1656	1656	0
275	20240718	160800	174987630	1656	1656	1656	1656	0
276	20240718	160700	174987630	1656	1656	1656	1656	0
277	20240718	160600	174987630	1656	1656	1656	1656	0
278	20240718	160500	174987630	1656	1656	1656	1656	0
279	20240718	160400	174987630	1656	1656	1656	1656	0
280	20240718	160300	174987630	1656	1656	1656	1656	0
281	20240718	160200	174987630	1656	1656	1656	1656	0
282	20240718	160100	174987630	1656	1656	1656	1656	0
283	20240718	160000	174987630	1656	1656	1656	1656	0
284	20240718	155900	174987630	1656	1656	1656	1656	0
285	20240718	155800	174987630	1656	1656	1656	1656	0
286	20240718	155700	174987630	1656	1656	1656	1656	0
287	20240718	155600	174987630	1656	1656	1656	1656	0
288	20240718	155500	174987630	1656	1656	1656	1656	0
289	20240718	155400	174987630	1656	1656	1656	1656	0
290	20240718	155300	174987630	1656	1656	1656	1656	0
291	20240718	155200	174987630	1656	1656	1656	1656	0
292	20240718	155100	174987630	1656	1656	1656	1656	0
293	20240718	155000	174987630	1656	1656	1656	1656	0
294	20240718	154900	174987630	1656	1656	1656	1656	0
295	20240718	154800	174987630	1656	1656	1656	1656	0
296	20240718	154700	174987630	1656	1656	1656	1656	0
297	20240718	154600	174987630	1656	1656	1656	1656	0
298	20240718	154500	174987630	1656	1656	1656	1656	0
299	20240718	154400	174987630	1656	1656	1656	1656	0
300	20240718	154300	174987630	1656	1656	1656	1656	0
301	20240718	154200	174987630	1656	1656	1656	1656	0
302	20240718	154100	174987630	1656	1656	1656	1656	1897
303	20240718	154000	174987630	1656	1656	1656	1656	0
304	20240718	153900	174987630	1656	1656	1656	1656	0
305	20240718	153800	174987630	1656	1656	1656	1656	0
306	20240718	153700	174987630	1656	1656	1656	1656	0
307	20240718	153600	174987630	1656	1656	1656	1656	0
308	20240718	153500	174987630	1656	1656	1656	1656	0
309	20240718	153400	174987630	1656	1656	1656	1656	0
310	20240718	153300	174987630	1656	1656	1656	1656	0
311	20240718	153200	174987630	1656	1656	1656	1656	0
312	20240718	153100	174987630	1656	1656	1656	1656	0
313	20240718	153000	174987630	1656	1656	1656	1656	1897
314	20240718	152900	171846198	1656	1656	1656	1656	0
315	20240718	152800	171846198	1656	1656	1656	1656	0
316	20240718	152700	171846198	1656	1656	1656	1656	0
317	20240718	152600	171846198	1656	1656	1656	1656	0
318	20240718	152500	171846198	1656	1656	1656	1656	0
319	20240718	152400	171846198	1656	1656	1656	1656	0
320	20240718	152300	171846198	1656	1656	1656	1656	0
321	20240718	152200	171846198	1656	1656	1656	1656	0
322	20240718	152100	171846198	1656	1656	1656	1656	0
323	20240718	152000	171846198	1656	1656	1656	1656	0
324	20240718	151900	171846198	1656	1656	1656	1656	0
325	20240718	151800	171846198	1656	1656	1656	1656	311
326	20240718	151700	171331182	1656	1657	1657	1656	1399
327	20240718	151600	169014070	1661	1657	1661	1657	2220
328	20240718	151500	165335454	1657	1657	1657	1657	0
329	20240718	151400	165335454	1657	1657	1657	1657	0
330	20240718	151300	165335454	1657	1657	1657	1657	0
331	20240718	151200	165335454	1657	1658	1658	1657	455
332	20240718	151100	164581510	1657	1657	1657	1657	0
333	20240718	151000	164581510	1657	1657	1657	1657	0
334	20240718	150900	164581510	1657	1657	1657	1657	0
335	20240718	150800	164581510	1657	1656	1661	1656	5
336	20240718	150700	164573222	1662	1662	1662	1662	0
337	20240718	150600	164573222	1662	1662	1662	1662	0
338	20240718	150500	164573222	1662	1662	1662	1662	29
339	20240718	150400	164525024	1654	1654	1654	1654	0
340	20240718	150300	164525024	1654	1654	1654	1654	0
341	20240718	150200	164525024	1654	1654	1654	1654	0
342	20240718	150100	164525024	1654	1655	1655	1654	4030
343	20240718	150000	157859394	1655	1656	1656	1655	400
344	20240718	145900	157197393	1655	1660	1660	1655	1396
345	20240718	145800	154886863	1662	1662	1662	1662	0
346	20240718	145700	154886863	1662	1662	1662	1662	0
347	20240718	145600	154886863	1662	1662	1662	1662	5
348	20240718	145500	154878553	1663	1663	1663	1663	6
349	20240718	145400	154868575	1655	1655	1655	1655	0
350	20240718	145300	154868575	1655	1655	1655	1655	0
351	20240718	145200	154868575	1655	1655	1655	1655	0
352	20240718	145100	154868575	1655	1655	1655	1655	0
353	20240718	145000	154868575	1655	1655	1655	1655	500
354	20240718	144900	154041075	1655	1655	1655	1655	0
355	20240718	144800	154041075	1655	1655	1655	1655	0
356	20240718	144700	154041075	1655	1655	1655	1655	0
357	20240718	144600	154041075	1655	1655	1655	1655	0
358	20240718	144500	154041075	1655	1655	1655	1655	0
359	20240718	144400	154041075	1655	1656	1656	1655	1000
360	20240718	144300	152386015	1655	1655	1655	1655	0
361	20240718	144200	152386015	1655	1657	1657	1655	5000
362	20240718	144100	144110952	1657	1657	1657	1657	0
363	20240718	144000	144110952	1657	1657	1663	1657	47
364	20240718	143900	144033063	1657	1657	1657	1657	0
365	20240718	143800	144033063	1657	1657	1657	1657	0
366	20240718	143700	144033063	1657	1657	1657	1657	1
367	20240718	143600	144031406	1657	1657	1657	1657	30
368	20240718	143500	143981696	1656	1656	1656	1656	99
369	20240718	143400	143817752	1657	1657	1657	1657	0
370	20240718	143300	143817752	1657	1657	1657	1657	5
371	20240718	143200	143809467	1657	1657	1657	1657	5
372	20240718	143100	143801182	1657	1657	1657	1657	662
373	20240718	143000	142704248	1656	1656	1656	1656	3000
374	20240718	142900	137736248	1657	1657	1657	1657	4392
375	20240718	142800	130458704	1657	1657	1657	1657	0
376	20240718	142700	130458704	1657	1657	1657	1657	0
377	20240718	142600	130458704	1657	1657	1657	1657	0
378	20240718	142500	130458704	1657	1661	1661	1657	505
379	20240718	142400	129621487	1660	1660	1660	1660	0
380	20240718	142300	129621487	1660	1660	1660	1660	0
381	20240718	142200	129621487	1660	1660	1660	1660	1
382	20240718	142100	129619827	1661	1661	1661	1661	0
383	20240718	142000	129619827	1661	1661	1661	1661	0
384	20240718	141900	129619827	1661	1661	1661	1661	61
385	20240718	141800	129518506	1661	1658	1661	1658	294
386	20240718	141700	129030964	1658	1658	1658	1658	0
387	20240718	141600	129030964	1658	1658	1658	1658	0
388	20240718	141500	129030964	1658	1658	1658	1658	0
389	20240718	141400	129030964	1658	1660	1660	1658	250
390	20240718	141300	128616344	1660	1660	1660	1660	0
391	20240718	141200	128616344	1660	1660	1660	1660	45
392	20240718	141100	128541644	1659	1659	1659	1659	0
393	20240718	141000	128541644	1659	1659	1659	1659	0
394	20240718	140900	128541644	1659	1659	1659	1659	0
395	20240718	140800	128541644	1659	1659	1659	1659	0
396	20240718	140700	128541644	1659	1659	1659	1659	0
397	20240718	140600	128541644	1659	1659	1659	1659	0
398	20240718	140500	128541644	1659	1659	1659	1659	0
399	20240718	140400	128541644	1659	1659	1659	1659	0
400	20240718	140300	128541644	1659	1659	1659	1659	0
401	20240718	140200	128541644	1659	1659	1659	1659	58
402	20240718	140100	128445422	1659	1659	1659	1659	0
403	20240718	140000	128445422	1659	1659	1659	1659	0
404	20240718	135900	128445422	1659	1659	1659	1659	0
405	20240718	135800	128445422	1659	1659	1659	1659	0
406	20240718	135700	128445422	1659	1658	1659	1658	31
407	20240718	135600	128393994	1658	1658	1658	1658	0
408	20240718	135500	128393994	1658	1658	1658	1658	0
409	20240718	135400	128393994	1658	1658	1658	1658	700
410	20240718	135300	127233394	1659	1659	1659	1659	12
411	20240718	135200	127213486	1658	1658	1658	1658	0
412	20240718	135100	127213486	1658	1658	1658	1658	0
413	20240718	135000	127213486	1658	1658	1658	1658	0
414	20240718	134900	127213486	1658	1658	1658	1658	0
415	20240718	134800	127213486	1658	1658	1658	1658	0
416	20240718	134700	127213486	1658	1658	1658	1658	0
417	20240718	134600	127213486	1658	1658	1658	1658	0
418	20240718	134500	127213486	1658	1658	1658	1658	0
419	20240718	134400	127213486	1658	1659	1659	1658	202
420	20240718	134300	126878566	1660	1660	1660	1660	0
421	20240718	134200	126878566	1660	1660	1660	1660	18
422	20240718	134100	126848686	1660	1660	1660	1660	0
423	20240718	134000	126848686	1660	1660	1660	1660	1
424	20240718	133900	126847026	1661	1661	1661	1661	120
425	20240718	133800	126647706	1661	1661	1661	1661	0
426	20240718	133700	126647706	1661	1661	1661	1661	0
427	20240718	133600	126647706	1661	1661	1661	1661	0
428	20240718	133500	126647706	1661	1661	1661	1661	0
429	20240718	133400	126647706	1661	1661	1661	1661	0
430	20240718	133300	126647706	1661	1661	1661	1661	0
431	20240718	133200	126647706	1661	1661	1661	1661	0
432	20240718	133100	126647706	1661	1661	1661	1661	0
433	20240718	133000	126647706	1661	1661	1661	1661	0
434	20240718	132900	126647706	1661	1661	1661	1661	0
435	20240718	132800	126647706	1661	1661	1661	1661	1
436	20240718	132700	126646045	1662	1662	1662	1662	1
437	20240718	132600	126644383	1663	1663	1663	1663	1
438	20240718	132500	126642720	1664	1665	1665	1664	2
439	20240718	132400	126639391	1665	1665	1665	1665	0
440	20240718	132300	126639391	1665	1665	1665	1665	0
441	20240718	132200	126639391	1665	1665	1665	1665	355
442	20240718	132100	126048316	1664	1664	1664	1664	492
443	20240718	132000	125229628	1658	1658	1658	1658	0
444	20240718	131900	125229628	1658	1659	1659	1658	762
445	20240718	131800	123966032	1658	1658	1658	1658	0
446	20240718	131700	123966032	1658	1658	1658	1658	0
447	20240718	131600	123966032	1658	1658	1658	1658	0
448	20240718	131500	123966032	1658	1658	1658	1658	0
449	20240718	131400	123966032	1658	1658	1658	1658	0
450	20240718	131300	123966032	1658	1658	1658	1658	0
451	20240718	131200	123966032	1658	1658	1658	1658	0
452	20240718	131100	123966032	1658	1658	1658	1658	0
453	20240718	131000	123966032	1658	1658	1658	1658	0
454	20240718	130900	123966032	1658	1658	1658	1658	0
455	20240718	130800	123966032	1658	1659	1659	1658	400
456	20240718	130700	123302803	1659	1659	1659	1659	200
457	20240718	130600	122971003	1659	1659	1659	1659	0
458	20240718	130500	122971003	1659	1659	1659	1659	0
459	20240718	130400	122971003	1659	1659	1659	1659	3001
460	20240718	130300	117992344	1660	1660	1660	1660	100
461	20240718	130200	117826344	1660	1660	1660	1660	0
462	20240718	130100	117826344	1660	1660	1660	1660	200
463	20240718	130000	117494344	1660	1660	1660	1660	0
464	20240718	125900	117494344	1660	1660	1660	1660	24
465	20240718	125800	117454504	1660	1660	1660	1660	109
466	20240718	125700	117273564	1660	1661	1661	1660	1326
467	20240718	125600	115072078	1661	1661	1661	1661	0
468	20240718	125500	115072078	1661	1661	1661	1661	0
469	20240718	125400	115072078	1661	1661	1661	1661	0
470	20240718	125300	115072078	1661	1661	1661	1661	0
471	20240718	125200	115072078	1661	1661	1661	1661	0
472	20240718	125100	115072078	1661	1661	1661	1661	50
473	20240718	125000	114989028	1661	1661	1661	1661	0
474	20240718	124900	114989028	1661	1661	1661	1661	0
475	20240718	124800	114989028	1661	1661	1661	1661	0
476	20240718	124700	114989028	1661	1662	1662	1661	30
477	20240718	124600	114939195	1671	1671	1671	1671	0
478	20240718	124500	114939195	1671	1671	1671	1671	0
479	20240718	124400	114939195	1671	1671	1671	1671	0
480	20240718	124300	114939195	1671	1671	1671	1671	0
481	20240718	124200	114939195	1671	1671	1671	1671	0
482	20240718	124100	114939195	1671	1671	1671	1671	0
483	20240718	124000	114939195	1671	1671	1671	1671	0
484	20240718	123900	114939195	1671	1671	1671	1671	0
485	20240718	123800	114939195	1671	1671	1671	1671	0
486	20240718	123700	114939195	1671	1671	1671	1671	0
487	20240718	123600	114939195	1671	1671	1671	1671	0
488	20240718	123500	114939195	1671	1671	1671	1671	0
489	20240718	123400	114939195	1671	1671	1671	1671	0
490	20240718	123300	114939195	1671	1671	1671	1671	0
491	20240718	123200	114939195	1671	1671	1671	1671	0
492	20240718	123100	114939195	1671	1671	1671	1671	0
493	20240718	123000	114939195	1671	1671	1671	1671	1
494	20240718	122900	114937524	1670	1670	1670	1670	0
495	20240718	122800	114937524	1670	1670	1670	1670	0
496	20240718	122700	114937524	1670	1670	1670	1670	1
497	20240718	122600	114935854	1671	1663	1671	1663	101
498	20240718	122500	114767883	1663	1663	1663	1663	85
499	20240718	122400	114626528	1663	1661	1663	1661	44
500	20240718	122300	114553438	1662	1662	1662	1662	20
501	20240718	122200	114520198	1663	1663	1663	1663	57
502	20240718	122100	114425407	1663	1663	1663	1663	0
503	20240718	122000	114425407	1663	1663	1663	1663	0
504	20240718	121900	114425407	1663	1663	1663	1663	27
505	20240718	121800	114380506	1671	1671	1671	1671	0
506	20240718	121700	114380506	1671	1671	1671	1671	0
507	20240718	121600	114380506	1671	1671	1671	1671	1
508	20240718	121500	114378835	1672	1672	1672	1672	0
509	20240718	121400	114378835	1672	1671	1672	1671	5
510	20240718	121300	114370476	1672	1672	1672	1672	0
511	20240718	121200	114370476	1672	1672	1672	1672	0
512	20240718	121100	114370476	1672	1672	1672	1672	0
513	20240718	121000	114370476	1672	1672	1672	1672	200
514	20240718	120900	114036076	1672	1672	1672	1672	0
515	20240718	120800	114036076	1672	1672	1672	1672	100
516	20240718	120700	113868876	1673	1673	1673	1673	0
517	20240718	120600	113868876	1673	1673	1673	1673	0
518	20240718	120500	113868876	1673	1673	1673	1673	0
519	20240718	120400	113868876	1673	1673	1673	1673	0
520	20240718	120300	113868876	1673	1673	1673	1673	0
521	20240718	120200	113868876	1673	1673	1673	1673	20
522	20240718	120100	113835416	1673	1673	1673	1673	0
523	20240718	120000	113835416	1673	1673	1673	1673	0
524	20240718	115900	113835416	1673	1673	1673	1673	555
525	20240718	115800	112906901	1674	1674	1674	1674	0
526	20240718	115700	112906901	1674	1674	1674	1674	0
527	20240718	115600	112906901	1674	1674	1674	1674	0
528	20240718	115500	112906901	1674	1674	1674	1674	0
529	20240718	115400	112906901	1674	1674	1674	1674	0
530	20240718	115300	112906901	1674	1668	1674	1668	3594
531	20240718	115200	106895789	1673	1673	1673	1673	0
532	20240718	115100	106895789	1673	1673	1673	1673	0
533	20240718	115000	106895789	1673	1673	1673	1673	0
534	20240718	114900	106895789	1673	1673	1673	1673	1
535	20240718	114800	106894116	1659	1659	1659	1659	0
536	20240718	114700	106894116	1659	1659	1659	1659	10
537	20240718	114600	106877526	1658	1658	1658	1658	0
538	20240718	114500	106877526	1658	1658	1658	1658	0
539	20240718	114400	106877526	1658	1658	1658	1658	3
540	20240718	114300	106872552	1662	1662	1662	1662	0
541	20240718	114200	106872552	1662	1662	1662	1662	0
542	20240718	114100	106872552	1662	1662	1662	1662	0
543	20240718	114000	106872552	1662	1662	1662	1662	0
544	20240718	113900	106872552	1662	1662	1662	1662	0
545	20240718	113800	106872552	1662	1662	1662	1662	0
546	20240718	113700	106872552	1662	1662	1662	1662	0
547	20240718	113600	106872552	1662	1662	1662	1662	1000
548	20240718	113500	105210552	1675	1675	1675	1675	1
549	20240718	113400	105208877	1662	1659	1662	1659	11160
550	20240718	113300	86680112	1659	1659	1659	1659	0
551	20240718	113200	86680112	1659	1659	1659	1659	0
552	20240718	113100	86680112	1659	1657	1659	1657	601
553	20240718	113000	85683713	1657	1657	1657	1657	0
554	20240718	112900	85683713	1657	1657	1657	1657	0
555	20240718	112800	85683713	1657	1657	1657	1657	400
556	20240718	112700	85020913	1657	1655	1657	1655	4000
557	20240718	112600	78392935	1654	1654	1654	1654	0
558	20240718	112500	78392935	1654	1654	1654	1654	15
559	20240718	112400	78368125	1654	1654	1654	1654	0
560	20240718	112300	78368125	1654	1654	1654	1654	0
561	20240718	112200	78368125	1654	1654	1654	1654	0
562	20240718	112100	78368125	1654	1654	1654	1654	10
563	20240718	112000	78351585	1654	1654	1654	1654	0
564	20240718	111900	78351585	1654	1654	1654	1654	0
565	20240718	111800	78351585	1654	1654	1654	1654	0
566	20240718	111700	78351585	1654	1654	1654	1654	0
567	20240718	111600	78351585	1654	1653	1654	1653	457
568	20240718	111500	77595757	1653	1654	1654	1653	1072
569	20240718	111400	75822736	1653	1653	1653	1653	0
570	20240718	111300	75822736	1653	1653	1653	1653	0
571	20240718	111200	75822736	1653	1655	1655	1653	5545
572	20240718	111100	66652165	1655	1655	1655	1655	0
573	20240718	111000	66652165	1655	1655	1655	1655	0
574	20240718	110900	66652165	1655	1655	1655	1655	0
575	20240718	110800	66652165	1655	1655	1655	1655	0
576	20240718	110700	66652165	1655	1655	1655	1655	1
577	20240718	110600	66650510	1658	1658	1658	1658	512
578	20240718	110500	65801614	1659	1659	1659	1659	0
579	20240718	110400	65801614	1659	1659	1659	1659	0
580	20240718	110300	65801614	1659	1659	1659	1659	0
581	20240718	110200	65801614	1659	1659	1659	1659	0
582	20240718	110100	65801614	1659	1659	1659	1659	0
583	20240718	110000	65801614	1659	1659	1659	1659	0
584	20240718	105900	65801614	1659	1659	1659	1659	0
585	20240718	105800	65801614	1659	1659	1659	1659	0
586	20240718	105700	65801614	1659	1659	1659	1659	0
587	20240718	105600	65801614	1659	1659	1659	1659	0
588	20240718	105500	65801614	1659	1659	1659	1659	0
589	20240718	105400	65801614	1659	1659	1659	1659	0
590	20240718	105300	65801614	1659	1659	1659	1659	0
591	20240718	105200	65801614	1659	1659	1659	1659	0
592	20240718	105100	65801614	1659	1659	1659	1659	900
593	20240718	105000	64308514	1659	1659	1659	1659	0
594	20240718	104900	64308514	1659	1659	1659	1659	1
595	20240718	104800	64306855	1654	1655	1655	1654	711
596	20240718	104700	63130451	1655	1655	1655	1655	0
597	20240718	104600	63130451	1655	1655	1655	1655	100
598	20240718	104500	62964951	1658	1658	1658	1658	0
599	20240718	104400	62964951	1658	1658	1658	1658	0
600	20240718	104300	62964951	1658	1658	1658	1658	0
601	20240718	104200	62964951	1658	1658	1658	1658	0
602	20240718	104100	62964951	1658	1658	1658	1658	5
603	20240718	104000	62956661	1654	1654	1654	1654	0
604	20240718	103900	62956661	1654	1654	1654	1654	1100
605	20240718	103800	61137261	1654	1658	1658	1654	101
606	20240718	103700	60970203	1654	1654	1654	1654	0
607	20240718	103600	60970203	1654	1654	1654	1654	0
608	20240718	103500	60970203	1654	1654	1654	1654	0
609	20240718	103400	60970203	1654	1654	1654	1654	0
610	20240718	103300	60970203	1654	1654	1654	1654	1000
611	20240718	103200	59316203	1654	1654	1654	1654	0
612	20240718	103100	59316203	1654	1654	1654	1654	0
613	20240718	103000	59316203	1654	1654	1654	1654	0
614	20240718	102900	59316203	1654	1655	1655	1654	1300
615	20240718	102800	57166001	1655	1655	1655	1655	0
616	20240718	102700	57166001	1655	1655	1655	1655	0
617	20240718	102600	57166001	1655	1655	1655	1655	0
618	20240718	102500	57166001	1655	1655	1655	1655	0
619	20240718	102400	57166001	1655	1655	1655	1655	0
620	20240718	102300	57166001	1655	1655	1655	1655	0
621	20240718	102200	57166001	1655	1655	1655	1655	0
622	20240718	102100	57166001	1655	1655	1655	1655	0
623	20240718	102000	57166001	1655	1654	1655	1654	286
624	20240718	101900	56692937	1653	1653	1653	1653	0
625	20240718	101800	56692937	1653	1654	1654	1653	800
626	20240718	101700	55369742	1655	1656	1656	1655	238
627	20240718	101600	54975845	1656	1655	1656	1655	21
628	20240718	101500	54941074	1656	1656	1656	1656	6
629	20240718	101400	54931138	1656	1656	1656	1656	0
630	20240718	101300	54931138	1656	1658	1658	1656	3
631	20240718	101200	54926167	1659	1659	1659	1659	0
632	20240718	101100	54926167	1659	1659	1659	1659	25
633	20240718	101000	54884692	1659	1659	1659	1659	15
634	20240718	100900	54859807	1655	1655	1655	1655	0
635	20240718	100800	54859807	1655	1655	1655	1655	0
636	20240718	100700	54859807	1655	1655	1655	1655	1
637	20240718	100600	54858152	1660	1659	1660	1659	34
638	20240718	100500	54801721	1659	1657	1659	1657	2
639	20240718	100400	54798405	1657	1657	1657	1657	0
640	20240718	100300	54798405	1657	1657	1657	1657	8
641	20240718	100200	54785149	1657	1657	1657	1657	1
642	20240718	100100	54783492	1660	1660	1660	1660	0
643	20240718	100000	54783492	1660	1660	1660	1660	3
644	20240718	095900	54778512	1657	1657	1657	1657	20
645	20240718	095800	54745372	1657	1657	1657	1657	0
646	20240718	095700	54745372	1657	1657	1657	1657	35
647	20240718	095600	54687377	1657	1657	1657	1657	3
648	20240718	095500	54682406	1657	1657	1657	1657	102
649	20240718	095400	54513392	1657	1657	1657	1657	1
650	20240718	095300	54511735	1657	1657	1657	1657	502
651	20240718	095200	53679921	1661	1661	1661	1661	0
652	20240718	095100	53679921	1661	1661	1661	1661	0
653	20240718	095000	53679921	1661	1661	1661	1661	0
654	20240718	094900	53679921	1661	1661	1661	1661	0
655	20240718	094800	53679921	1661	1661	1661	1661	0
656	20240718	094700	53679921	1661	1661	1661	1661	0
657	20240718	094600	53679921	1661	1661	1661	1661	0
658	20240718	094500	53679921	1661	1661	1661	1661	1
659	20240718	094400	53678260	1653	1653	1653	1653	0
660	20240718	094300	53678260	1653	1653	1653	1653	1
661	20240718	094200	53676607	1652	1652	1652	1652	0
662	20240718	094100	53676607	1652	1652	1652	1652	40
663	20240718	094000	53610527	1652	1652	1652	1652	0
664	20240718	093900	53610527	1652	1652	1652	1652	988
665	20240718	093800	51978351	1651	1651	1651	1651	0
666	20240718	093700	51978351	1651	1651	1651	1651	0
667	20240718	093600	51978351	1651	1651	1651	1651	0
668	20240718	093500	51978351	1651	1653	1653	1651	8448
669	20240718	093400	38025255	1652	1652	1652	1652	800
670	20240718	093300	36703655	1652	1652	1652	1652	1317
671	20240718	093200	34527971	1653	1653	1653	1653	3820
672	20240718	093100	28213511	1653	1656	1656	1653	904
673	20240718	093000	26718296	1658	1664	1664	1658	96
674	20240718	092900	26558882	1662	1664	1664	1662	25
675	20240718	092800	26517312	1653	1664	1664	1653	231
676	20240718	092700	26135458	1652	1653	1653	1652	641
677	20240718	092600	25076031	1658	1654	1658	1653	2262
678	20240718	092500	21328789	1654	1656	1656	1654	229
679	20240718	092400	20950011	1654	1654	1654	1654	67
680	20240718	092300	20839193	1654	1654	1655	1654	330
681	20240718	092200	20293371	1654	1656	1656	1654	301
682	20240718	092100	19795465	1657	1657	1657	1657	111
683	20240718	092000	19611538	1657	1657	1657	1657	178
684	20240718	091900	19316592	1654	1654	1654	1654	500
685	20240718	091800	18489592	1652	1652	1652	1652	0
686	20240718	091700	18489592	1652	1652	1652	1652	0
687	20240718	091600	18489592	1652	1657	1657	1652	17
688	20240718	091500	18461465	1657	1657	1657	1657	85
689	20240718	091400	18320620	1656	1656	1656	1656	0
690	20240718	091300	18320620	1656	1656	1656	1656	0
691	20240718	091200	18320620	1656	1656	1656	1656	1
692	20240718	091100	18318964	1656	1657	1657	1656	329
693	20240718	091000	17773840	1657	1657	1657	1657	0
694	20240718	090900	17773840	1657	1657	1657	1657	5
695	20240718	090800	17765555	1652	1656	1656	1652	2343
696	20240718	090700	13894543	1657	1657	1657	1657	50
697	20240718	090600	13811693	1658	1657	1658	1657	502
698	20240718	090500	12979877	1657	1658	1658	1657	1020
699	20240718	090400	11289717	1657	1657	1657	1657	600
700	20240718	090300	10295517	1657	1657	1657	1657	0
701	20240718	090200	10295517	1657	1661	1661	1657	5
702	20240718	090100	10287222	1660	1660	1660	1660	0
703	20240718	090000	10287222	1660	1651	1660	1651	6226