KissMeData/286750/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	211100	481178488	1874	1874	1874	1874	5504
3	20240712	211000	481178488	1874	1874	1874	1874	0
4	20240712	210900	481178488	1874	1874	1874	1874	0
5	20240712	210800	481178488	1874	1874	1874	1874	0
6	20240712	210700	481178488	1874	1874	1874	1874	0
7	20240712	210600	481178488	1874	1874	1874	1874	0
8	20240712	210500	481178488	1874	1874	1874	1874	0
9	20240712	210400	481178488	1874	1874	1874	1874	0
10	20240712	210300	481178488	1874	1874	1874	1874	0
11	20240712	210200	481178488	1874	1874	1874	1874	0
12	20240712	210100	481178488	1874	1874	1874	1874	0
13	20240712	210000	481178488	1874	1874	1874	1874	0
14	20240712	205900	481178488	1874	1874	1874	1874	0
15	20240712	205800	481178488	1874	1874	1874	1874	0
16	20240712	205700	481178488	1874	1874	1874	1874	0
17	20240712	205600	481178488	1874	1874	1874	1874	0
18	20240712	205500	481178488	1874	1874	1874	1874	0
19	20240712	205400	481178488	1874	1874	1874	1874	0
20	20240712	205300	481178488	1874	1874	1874	1874	0
21	20240712	205200	481178488	1874	1874	1874	1874	0
22	20240712	205100	481178488	1874	1874	1874	1874	0
23	20240712	205000	481178488	1874	1874	1874	1874	0
24	20240712	204900	481178488	1874	1874	1874	1874	0
25	20240712	204800	481178488	1874	1874	1874	1874	0
26	20240712	204700	481178488	1874	1874	1874	1874	0
27	20240712	204600	481178488	1874	1874	1874	1874	0
28	20240712	204500	481178488	1874	1874	1874	1874	0
29	20240712	204400	481178488	1874	1874	1874	1874	0
30	20240712	204300	481178488	1874	1874	1874	1874	0
31	20240712	204200	481178488	1874	1874	1874	1874	0
32	20240712	204100	481178488	1874	1874	1874	1874	5504
33	20240712	204000	481178488	1874	1874	1874	1874	0
34	20240712	203900	481178488	1874	1874	1874	1874	0
35	20240712	203800	481178488	1874	1874	1874	1874	0
36	20240712	203700	481178488	1874	1874	1874	1874	0
37	20240712	203600	481178488	1874	1874	1874	1874	0
38	20240712	203500	481178488	1874	1874	1874	1874	0
39	20240712	203400	481178488	1874	1874	1874	1874	0
40	20240712	203300	481178488	1874	1874	1874	1874	0
41	20240712	203200	481178488	1874	1874	1874	1874	0
42	20240712	203100	481178488	1874	1874	1874	1874	0
43	20240712	203000	481178488	1874	1874	1874	1874	0
44	20240712	202900	481178488	1874	1874	1874	1874	0
45	20240712	202800	481178488	1874	1874	1874	1874	0
46	20240712	202700	481178488	1874	1874	1874	1874	0
47	20240712	202600	481178488	1874	1874	1874	1874	0
48	20240712	202500	481178488	1874	1874	1874	1874	0
49	20240712	202400	481178488	1874	1874	1874	1874	0
50	20240712	202300	481178488	1874	1874	1874	1874	0
51	20240712	202200	481178488	1874	1874	1874	1874	0
52	20240712	202100	481178488	1874	1874	1874	1874	0
53	20240712	202000	481178488	1874	1874	1874	1874	0
54	20240712	201900	481178488	1874	1874	1874	1874	0
55	20240712	201800	481178488	1874	1874	1874	1874	0
56	20240712	201700	481178488	1874	1874	1874	1874	0
57	20240712	201600	481178488	1874	1874	1874	1874	0
58	20240712	201500	481178488	1874	1874	1874	1874	0
59	20240712	201400	481178488	1874	1874	1874	1874	0
60	20240712	201300	481178488	1874	1874	1874	1874	0
61	20240712	201200	481178488	1874	1874	1874	1874	0
62	20240712	201100	481178488	1874	1874	1874	1874	5504
63	20240712	201000	481178488	1874	1874	1874	1874	0
64	20240712	200900	481178488	1874	1874	1874	1874	0
65	20240712	200800	481178488	1874	1874	1874	1874	0
66	20240712	200700	481178488	1874	1874	1874	1874	0
67	20240712	200600	481178488	1874	1874	1874	1874	0
68	20240712	200500	481178488	1874	1874	1874	1874	0
69	20240712	200400	481178488	1874	1874	1874	1874	0
70	20240712	200300	481178488	1874	1874	1874	1874	0
71	20240712	200200	481178488	1874	1874	1874	1874	0
72	20240712	200100	481178488	1874	1874	1874	1874	0
73	20240712	200000	481178488	1874	1874	1874	1874	0
74	20240712	195900	481178488	1874	1874	1874	1874	0
75	20240712	195800	481178488	1874	1874	1874	1874	0
76	20240712	195700	481178488	1874	1874	1874	1874	0
77	20240712	195600	481178488	1874	1874	1874	1874	0
78	20240712	195500	481178488	1874	1874	1874	1874	0
79	20240712	195400	481178488	1874	1874	1874	1874	0
80	20240712	195300	481178488	1874	1874	1874	1874	0
81	20240712	195200	481178488	1874	1874	1874	1874	0
82	20240712	195100	481178488	1874	1874	1874	1874	0
83	20240712	195000	481178488	1874	1874	1874	1874	0
84	20240712	194900	481178488	1874	1874	1874	1874	0
85	20240712	194800	481178488	1874	1874	1874	1874	0
86	20240712	194700	481178488	1874	1874	1874	1874	0
87	20240712	194600	481178488	1874	1874	1874	1874	0
88	20240712	194500	481178488	1874	1874	1874	1874	0
89	20240712	194400	481178488	1874	1874	1874	1874	0
90	20240712	194300	481178488	1874	1874	1874	1874	0
91	20240712	194200	481178488	1874	1874	1874	1874	0
92	20240712	194100	481178488	1874	1874	1874	1874	5504
93	20240712	194000	481178488	1874	1874	1874	1874	0
94	20240712	193900	481178488	1874	1874	1874	1874	0
95	20240712	193800	481178488	1874	1874	1874	1874	0
96	20240712	193700	481178488	1874	1874	1874	1874	0
97	20240712	193600	481178488	1874	1874	1874	1874	0
98	20240712	193500	481178488	1874	1874	1874	1874	0
99	20240712	193400	481178488	1874	1874	1874	1874	0
100	20240712	193300	481178488	1874	1874	1874	1874	0
101	20240712	193200	481178488	1874	1874	1874	1874	0
102	20240712	193100	481178488	1874	1874	1874	1874	0
103	20240712	193000	481178488	1874	1874	1874	1874	0
104	20240712	192900	481178488	1874	1874	1874	1874	0
105	20240712	192800	481178488	1874	1874	1874	1874	0
106	20240712	192700	481178488	1874	1874	1874	1874	0
107	20240712	192600	481178488	1874	1874	1874	1874	0
108	20240712	192500	481178488	1874	1874	1874	1874	0
109	20240712	192400	481178488	1874	1874	1874	1874	0
110	20240712	192300	481178488	1874	1874	1874	1874	0
111	20240712	192200	481178488	1874	1874	1874	1874	0
112	20240712	192100	481178488	1874	1874	1874	1874	0
113	20240712	192000	481178488	1874	1874	1874	1874	0
114	20240712	191900	481178488	1874	1874	1874	1874	0
115	20240712	191800	481178488	1874	1874	1874	1874	0
116	20240712	191700	481178488	1874	1874	1874	1874	0
117	20240712	191600	481178488	1874	1874	1874	1874	0
118	20240712	191500	481178488	1874	1874	1874	1874	0
119	20240712	191400	481178488	1874	1874	1874	1874	0
120	20240712	191300	481178488	1874	1874	1874	1874	0
121	20240712	191200	481178488	1874	1874	1874	1874	0
122	20240712	191100	481178488	1874	1874	1874	1874	5504
123	20240712	191000	481178488	1874	1874	1874	1874	0
124	20240712	190900	481178488	1874	1874	1874	1874	0
125	20240712	190800	481178488	1874	1874	1874	1874	0
126	20240712	190700	481178488	1874	1874	1874	1874	0
127	20240712	190600	481178488	1874	1874	1874	1874	0
128	20240712	190500	481178488	1874	1874	1874	1874	0
129	20240712	190400	481178488	1874	1874	1874	1874	0
130	20240712	190300	481178488	1874	1874	1874	1874	0
131	20240712	190200	481178488	1874	1874	1874	1874	0
132	20240712	190100	481178488	1874	1874	1874	1874	0
133	20240712	190000	481178488	1874	1874	1874	1874	0
134	20240712	185900	481178488	1874	1874	1874	1874	0
135	20240712	185800	481178488	1874	1874	1874	1874	0
136	20240712	185700	481178488	1874	1874	1874	1874	0
137	20240712	185600	481178488	1874	1874	1874	1874	0
138	20240712	185500	481178488	1874	1874	1874	1874	0
139	20240712	185400	481178488	1874	1874	1874	1874	0
140	20240712	185300	481178488	1874	1874	1874	1874	0
141	20240712	185200	481178488	1874	1874	1874	1874	0
142	20240712	185100	481178488	1874	1874	1874	1874	0
143	20240712	185000	481178488	1874	1874	1874	1874	0
144	20240712	184900	481178488	1874	1874	1874	1874	0
145	20240712	184800	481178488	1874	1874	1874	1874	0
146	20240712	184700	481178488	1874	1874	1874	1874	0
147	20240712	184600	481178488	1874	1874	1874	1874	0
148	20240712	184500	481178488	1874	1874	1874	1874	0
149	20240712	184400	481178488	1874	1874	1874	1874	0
150	20240712	184300	481178488	1874	1874	1874	1874	0
151	20240712	184200	481178488	1874	1874	1874	1874	0
152	20240712	184100	481178488	1874	1874	1874	1874	5504
153	20240712	184000	481178488	1874	1874	1874	1874	0
154	20240712	183900	481178488	1874	1874	1874	1874	0
155	20240712	183800	481178488	1874	1874	1874	1874	0
156	20240712	183700	481178488	1874	1874	1874	1874	0
157	20240712	183600	481178488	1874	1874	1874	1874	0
158	20240712	183500	481178488	1874	1874	1874	1874	0
159	20240712	183400	481178488	1874	1874	1874	1874	0
160	20240712	183300	481178488	1874	1874	1874	1874	0
161	20240712	183200	481178488	1874	1874	1874	1874	0
162	20240712	183100	481178488	1874	1874	1874	1874	0
163	20240712	183000	481178488	1874	1874	1874	1874	0
164	20240712	182900	481178488	1874	1874	1874	1874	0
165	20240712	182800	481178488	1874	1874	1874	1874	0
166	20240712	182700	481178488	1874	1874	1874	1874	0
167	20240712	182600	481178488	1874	1874	1874	1874	0
168	20240712	182500	481178488	1874	1874	1874	1874	0
169	20240712	182400	481178488	1874	1874	1874	1874	0
170	20240712	182300	481178488	1874	1874	1874	1874	0
171	20240712	182200	481178488	1874	1874	1874	1874	0
172	20240712	182100	481178488	1874	1874	1874	1874	0
173	20240712	182000	481178488	1874	1874	1874	1874	0
174	20240712	181900	481178488	1874	1874	1874	1874	0
175	20240712	181800	481178488	1874	1874	1874	1874	0
176	20240712	181700	481178488	1874	1874	1874	1874	0
177	20240712	181600	481178488	1874	1874	1874	1874	0
178	20240712	181500	481178488	1874	1874	1874	1874	0
179	20240712	181400	481178488	1874	1874	1874	1874	0
180	20240712	181300	481178488	1874	1874	1874	1874	0
181	20240712	181200	481178488	1874	1874	1874	1874	0
182	20240712	181100	481178488	1874	1874	1874	1874	5504
183	20240712	181000	481178488	1874	1874	1874	1874	0
184	20240712	180900	481178488	1874	1874	1874	1874	0
185	20240712	180800	481178488	1874	1874	1874	1874	0
186	20240712	180700	481178488	1874	1874	1874	1874	0
187	20240712	180600	481178488	1874	1874	1874	1874	0
188	20240712	180500	481178488	1874	1874	1874	1874	0
189	20240712	180400	481178488	1874	1874	1874	1874	0
190	20240712	180300	481178488	1874	1874	1874	1874	0
191	20240712	180200	481178488	1874	1874	1874	1874	0
192	20240712	180100	481178488	1874	1874	1874	1874	0
193	20240712	180000	481178488	1874	1874	1874	1874	0
194	20240712	175900	481178488	1874	1874	1874	1874	0
195	20240712	175800	481178488	1874	1874	1874	1874	0
196	20240712	175700	481178488	1874	1874	1874	1874	0
197	20240712	175600	481178488	1874	1874	1874	1874	0
198	20240712	175500	481178488	1874	1874	1874	1874	0
199	20240712	175400	481178488	1874	1874	1874	1874	0
200	20240712	175300	481178488	1874	1874	1874	1874	0
201	20240712	175200	481178488	1874	1874	1874	1874	0
202	20240712	175100	481178488	1874	1874	1874	1874	0
203	20240712	175000	481178488	1874	1874	1874	1874	0
204	20240712	174900	481178488	1874	1874	1874	1874	0
205	20240712	174800	481178488	1874	1874	1874	1874	0
206	20240712	174700	481178488	1874	1874	1874	1874	0
207	20240712	174600	481178488	1874	1874	1874	1874	0
208	20240712	174500	481178488	1874	1874	1874	1874	0
209	20240712	174400	481178488	1874	1874	1874	1874	0
210	20240712	174300	481178488	1874	1874	1874	1874	0
211	20240712	174200	481178488	1874	1874	1874	1874	0
212	20240712	174100	481178488	1874	1874	1874	1874	5504
213	20240712	174000	481178488	1874	1874	1874	1874	0
214	20240712	173900	481178488	1874	1874	1874	1874	0
215	20240712	173800	481178488	1874	1874	1874	1874	0
216	20240712	173700	481178488	1874	1874	1874	1874	0
217	20240712	173600	481178488	1874	1874	1874	1874	0
218	20240712	173500	481178488	1874	1874	1874	1874	0
219	20240712	173400	481178488	1874	1874	1874	1874	0
220	20240712	173300	481178488	1874	1874	1874	1874	0
221	20240712	173200	481178488	1874	1874	1874	1874	0
222	20240712	173100	481178488	1874	1874	1874	1874	0
223	20240712	173000	481178488	1874	1874	1874	1874	0
224	20240712	172900	481178488	1874	1874	1874	1874	0
225	20240712	172800	481178488	1874	1874	1874	1874	0
226	20240712	172700	481178488	1874	1874	1874	1874	0
227	20240712	172600	481178488	1874	1874	1874	1874	0
228	20240712	172500	481178488	1874	1874	1874	1874	0
229	20240712	172400	481178488	1874	1874	1874	1874	0
230	20240712	172300	481178488	1874	1874	1874	1874	0
231	20240712	172200	481178488	1874	1874	1874	1874	0
232	20240712	172100	481178488	1874	1874	1874	1874	0
233	20240712	172000	481178488	1874	1874	1874	1874	0
234	20240712	171900	481178488	1874	1874	1874	1874	0
235	20240712	171800	481178488	1874	1874	1874	1874	0
236	20240712	171700	481178488	1874	1874	1874	1874	0
237	20240712	171600	481178488	1874	1874	1874	1874	0
238	20240712	171500	481178488	1874	1874	1874	1874	0
239	20240712	171400	481178488	1874	1874	1874	1874	0
240	20240712	171300	481178488	1874	1874	1874	1874	0
241	20240712	171200	481178488	1874	1874	1874	1874	0
242	20240712	171100	481178488	1874	1874	1874	1874	5504
243	20240712	171000	481178488	1874	1874	1874	1874	0
244	20240712	170900	481178488	1874	1874	1874	1874	0
245	20240712	170800	481178488	1874	1874	1874	1874	0
246	20240712	170700	481178488	1874	1874	1874	1874	0
247	20240712	170600	481178488	1874	1874	1874	1874	0
248	20240712	170500	481178488	1874	1874	1874	1874	0
249	20240712	170400	481178488	1874	1874	1874	1874	0
250	20240712	170300	481178488	1874	1874	1874	1874	0
251	20240712	170200	481178488	1874	1874	1874	1874	0
252	20240712	170100	481178488	1874	1874	1874	1874	0
253	20240712	170000	481178488	1874	1874	1874	1874	0
254	20240712	165900	481178488	1874	1874	1874	1874	0
255	20240712	165800	481178488	1874	1874	1874	1874	0
256	20240712	165700	481178488	1874	1874	1874	1874	0
257	20240712	165600	481178488	1874	1874	1874	1874	0
258	20240712	165500	481178488	1874	1874	1874	1874	0
259	20240712	165400	481178488	1874	1874	1874	1874	0
260	20240712	165300	481178488	1874	1874	1874	1874	0
261	20240712	165200	481178488	1874	1874	1874	1874	0
262	20240712	165100	481178488	1874	1874	1874	1874	0
263	20240712	165000	481178488	1874	1874	1874	1874	0
264	20240712	164900	481178488	1874	1874	1874	1874	0
265	20240712	164800	481178488	1874	1874	1874	1874	0
266	20240712	164700	481178488	1874	1874	1874	1874	0
267	20240712	164600	481178488	1874	1874	1874	1874	0
268	20240712	164500	481178488	1874	1874	1874	1874	0
269	20240712	164400	481178488	1874	1874	1874	1874	0
270	20240712	164300	481178488	1874	1874	1874	1874	0
271	20240712	164200	481178488	1874	1874	1874	1874	0
272	20240712	164100	481178488	1874	1874	1874	1874	5504
273	20240712	164000	481178488	1874	1874	1874	1874	0
274	20240712	163900	481178488	1874	1874	1874	1874	0
275	20240712	163800	481178488	1874	1874	1874	1874	0
276	20240712	163700	481178488	1874	1874	1874	1874	0
277	20240712	163600	481178488	1874	1874	1874	1874	0
278	20240712	163500	481178488	1874	1874	1874	1874	0
279	20240712	163400	481178488	1874	1874	1874	1874	0
280	20240712	163300	481178488	1874	1874	1874	1874	0
281	20240712	163200	481178488	1874	1874	1874	1874	0
282	20240712	163100	481178488	1874	1874	1874	1874	0
283	20240712	163000	481178488	1874	1874	1874	1874	0
284	20240712	162900	481178488	1874	1874	1874	1874	0
285	20240712	162800	481178488	1874	1874	1874	1874	0
286	20240712	162700	481178488	1874	1874	1874	1874	0
287	20240712	162600	481178488	1874	1874	1874	1874	0
288	20240712	162500	481178488	1874	1874	1874	1874	0
289	20240712	162400	481178488	1874	1874	1874	1874	0
290	20240712	162300	481178488	1874	1874	1874	1874	0
291	20240712	162200	481178488	1874	1874	1874	1874	0
292	20240712	162100	481178488	1874	1874	1874	1874	0
293	20240712	162000	481178488	1874	1874	1874	1874	0
294	20240712	161900	481178488	1874	1874	1874	1874	0
295	20240712	161800	481178488	1874	1874	1874	1874	0
296	20240712	161700	481178488	1874	1874	1874	1874	0
297	20240712	161600	481178488	1874	1874	1874	1874	0
298	20240712	161500	481178488	1874	1874	1874	1874	0
299	20240712	161400	481178488	1874	1874	1874	1874	0
300	20240712	161300	481178488	1874	1874	1874	1874	0
301	20240712	161200	481178488	1874	1874	1874	1874	0
302	20240712	161100	481178488	1874	1874	1874	1874	5504
303	20240712	161000	481178488	1874	1874	1874	1874	0
304	20240712	160900	481178488	1874	1874	1874	1874	0
305	20240712	160800	481178488	1874	1874	1874	1874	0
306	20240712	160700	481178488	1874	1874	1874	1874	0
307	20240712	160600	481178488	1874	1874	1874	1874	0
308	20240712	160500	481178488	1874	1874	1874	1874	0
309	20240712	160400	481178488	1874	1874	1874	1874	0
310	20240712	160300	481178488	1874	1874	1874	1874	0
311	20240712	160200	481178488	1874	1874	1874	1874	0
312	20240712	160100	481178488	1874	1874	1874	1874	0
313	20240712	160000	481178488	1874	1874	1874	1874	0
314	20240712	155900	481178488	1874	1874	1874	1874	0
315	20240712	155800	481178488	1874	1874	1874	1874	0
316	20240712	155700	481178488	1874	1874	1874	1874	0
317	20240712	155600	481178488	1874	1874	1874	1874	0
318	20240712	155500	481178488	1874	1874	1874	1874	0
319	20240712	155400	481178488	1874	1874	1874	1874	0
320	20240712	155300	481178488	1874	1874	1874	1874	0
321	20240712	155200	481178488	1874	1874	1874	1874	0
322	20240712	155100	481178488	1874	1874	1874	1874	0
323	20240712	155000	481178488	1874	1874	1874	1874	0
324	20240712	154900	481178488	1874	1874	1874	1874	0
325	20240712	154800	481178488	1874	1874	1874	1874	0
326	20240712	154700	481178488	1874	1874	1874	1874	0
327	20240712	154600	481178488	1874	1874	1874	1874	0
328	20240712	154500	481178488	1874	1874	1874	1874	0
329	20240712	154400	481178488	1874	1874	1874	1874	0
330	20240712	154300	481178488	1874	1874	1874	1874	0
331	20240712	154200	481178488	1874	1874	1874	1874	0
332	20240712	154100	481178488	1874	1874	1874	1874	5504
333	20240712	154000	481178488	1874	1874	1874	1874	0
334	20240712	153900	481178488	1874	1874	1874	1874	0
335	20240712	153800	481178488	1874	1874	1874	1874	0
336	20240712	153700	481178488	1874	1874	1874	1874	0
337	20240712	153600	481178488	1874	1874	1874	1874	0
338	20240712	153500	481178488	1874	1874	1874	1874	0
339	20240712	153400	481178488	1874	1874	1874	1874	0
340	20240712	153300	481178488	1874	1874	1874	1874	0
341	20240712	153200	481178488	1874	1874	1874	1874	0
342	20240712	153100	481178488	1874	1874	1874	1874	0
343	20240712	153000	481178488	1874	1874	1874	1874	5504
344	20240712	152900	470863992	1828	1828	1828	1828	0
345	20240712	152800	470863992	1828	1828	1828	1828	0
346	20240712	152700	470863992	1828	1828	1828	1828	0
347	20240712	152600	470863992	1828	1828	1828	1828	0
348	20240712	152500	470863992	1828	1828	1828	1828	0
349	20240712	152400	470863992	1828	1828	1828	1828	0
350	20240712	152300	470863992	1828	1828	1828	1828	0
351	20240712	152200	470863992	1828	1828	1828	1828	0
352	20240712	152100	470863992	1828	1828	1828	1828	0
353	20240712	152000	470863992	1828	1828	1828	1828	0
354	20240712	151900	470863992	1828	1821	1869	1821	4523
355	20240712	151800	462513534	1806	1824	1843	1806	4718
356	20240712	151700	453886063	1830	1824	1830	1824	4000
357	20240712	151600	446577427	1805	1805	1805	1805	87
358	20240712	151500	446420392	1805	1805	1805	1805	525
359	20240712	151400	445472767	1823	1823	1823	1823	12
360	20240712	151300	445450891	1803	1817	1817	1803	878
361	20240712	151200	443867375	1820	1820	1820	1820	1
362	20240712	151100	443865555	1827	1815	1827	1815	353
363	20240712	151000	443224204	1815	1809	1815	1809	1017
364	20240712	150900	441384247	1809	1809	1809	1809	1690
365	20240712	150800	438327037	1809	1809	1809	1809	111
366	20240712	150700	438126238	1804	1804	1804	1804	0
367	20240712	150600	438126238	1804	1804	1804	1804	0
368	20240712	150500	438126238	1804	1804	1804	1804	851
369	20240712	150400	436591034	1804	1806	1806	1804	3149
370	20240712	150300	430910090	1807	1809	1809	1805	116
371	20240712	150200	430700661	1805	1805	1805	1805	0
372	20240712	150100	430700661	1805	1805	1805	1805	197
373	20240712	150000	430345076	1805	1805	1805	1805	0
374	20240712	145900	430345076	1805	1803	1805	1803	2001
375	20240712	145800	426737271	1803	1803	1803	1803	0
376	20240712	145700	426737271	1803	1803	1803	1803	0
377	20240712	145600	426737271	1803	1804	1804	1803	26
378	20240712	145500	426690392	1803	1803	1803	1803	102
379	20240712	145400	426506486	1808	1808	1808	1808	0
380	20240712	145300	426506486	1808	1808	1808	1804	3
381	20240712	145200	426501066	1808	1808	1808	1808	0
382	20240712	145100	426501066	1808	1803	1808	1801	484
383	20240712	145000	425629372	1808	1804	1808	1804	6
384	20240712	144900	425618536	1808	1801	1808	1800	3002
385	20240712	144800	420211923	1801	1807	1807	1801	5000
386	20240712	144700	411206443	1805	1808	1808	1805	4
387	20240712	144600	411199214	1808	1808	1808	1808	2
388	20240712	144500	411195598	1804	1804	1804	1804	10
389	20240712	144400	411177558	1808	1808	1808	1808	5
390	20240712	144300	411168518	1808	1808	1808	1808	8
391	20240712	144200	411154054	1801	1801	1801	1801	0
392	20240712	144100	411154054	1801	1801	1801	1801	5000
393	20240712	144000	402149054	1801	1801	1801	1801	0
394	20240712	143900	402149054	1801	1801	1801	1801	10000
395	20240712	143800	384139054	1799	1799	1799	1799	0
396	20240712	143700	384139054	1799	1801	1801	1799	7000
397	20240712	143600	371539254	1810	1810	1810	1810	0
398	20240712	143500	371539254	1810	1810	1810	1810	0
399	20240712	143400	371539254	1810	1810	1810	1810	0
400	20240712	143300	371539254	1810	1810	1810	1810	0
401	20240712	143200	371539254	1810	1810	1810	1810	0
402	20240712	143100	371539254	1810	1810	1810	1810	0
403	20240712	143000	371539254	1810	1810	1810	1810	50
404	20240712	142900	371448754	1810	1810	1810	1810	0
405	20240712	142800	371448754	1810	1810	1810	1810	105
406	20240712	142700	371258704	1810	1807	1810	1800	62
407	20240712	142600	371146518	1810	1810	1810	1810	1
408	20240712	142500	371144708	1800	1802	1810	1800	6763
409	20240712	142400	358964831	1802	1802	1802	1802	530
410	20240712	142300	358009771	1802	1802	1802	1802	0
411	20240712	142200	358009771	1802	1802	1802	1802	1
412	20240712	142100	358007969	1800	1800	1800	1800	0
413	20240712	142000	358007969	1800	1800	1800	1800	0
414	20240712	141900	358007969	1800	1800	1800	1800	0
415	20240712	141800	358007969	1800	1800	1800	1800	194
416	20240712	141700	357658769	1800	1800	1800	1800	0
417	20240712	141600	357658769	1800	1802	1802	1800	906
418	20240712	141500	356027769	1802	1802	1802	1800	206
419	20240712	141400	355656957	1804	1804	1804	1804	0
420	20240712	141300	355656957	1804	1804	1804	1804	0
421	20240712	141200	355656957	1804	1804	1804	1804	1000
422	20240712	141100	353852957	1805	1803	1805	1795	12004
423	20240712	141000	332291456	1802	1802	1802	1802	0
424	20240712	140900	332291456	1802	1802	1802	1802	0
425	20240712	140800	332291456	1802	1802	1802	1802	0
426	20240712	140700	332291456	1802	1802	1802	1802	0
427	20240712	140600	332291456	1802	1802	1802	1802	0
428	20240712	140500	332291456	1802	1808	1808	1802	2001
429	20240712	140400	328684803	1810	1810	1810	1810	0
430	20240712	140300	328684803	1810	1810	1810	1810	0
431	20240712	140200	328684803	1810	1810	1810	1810	431
432	20240712	140100	327904693	1810	1810	1810	1810	0
433	20240712	140000	327904693	1810	1810	1810	1810	80
434	20240712	135900	327759893	1811	1811	1811	1811	0
435	20240712	135800	327759893	1811	1811	1811	1811	0
436	20240712	135700	327759893	1811	1811	1811	1811	0
437	20240712	135600	327759893	1811	1811	1811	1811	4
438	20240712	135500	327752649	1810	1809	1810	1809	1500
439	20240712	135400	325038049	1802	1803	1803	1802	48
440	20240712	135300	324951543	1810	1810	1810	1810	21
441	20240712	135200	324913533	1800	1811	1811	1800	1080
442	20240712	135100	322963836	1811	1811	1811	1810	18
443	20240712	135000	322931246	1801	1801	1801	1801	2000
444	20240712	134900	319329246	1801	1808	1808	1801	13200
445	20240712	134800	295522840	1808	1808	1808	1808	0
446	20240712	134700	295522840	1808	1809	1809	1808	2300
447	20240712	134600	291363326	1804	1804	1804	1804	0
448	20240712	134500	291363326	1804	1804	1804	1804	0
449	20240712	134400	291363326	1804	1804	1804	1804	0
450	20240712	134300	291363326	1804	1804	1804	1804	0
451	20240712	134200	291363326	1804	1804	1804	1804	0
452	20240712	134100	291363326	1804	1804	1804	1804	0
453	20240712	134000	291363326	1804	1804	1804	1804	0
454	20240712	133900	291363326	1804	1805	1805	1804	380
455	20240712	133800	290677803	1823	1816	1823	1816	355
456	20240712	133700	290033116	1815	1815	1815	1815	24
457	20240712	133600	289989556	1815	1802	1815	1802	32
458	20240712	133500	289931567	1802	1802	1802	1802	75
459	20240712	133400	289796417	1800	1840	1840	1800	20729
460	20240712	133300	252326330	1843	1843	1843	1843	27
461	20240712	133200	252276569	1843	1843	1843	1843	0
462	20240712	133100	252276569	1843	1843	1843	1843	0
463	20240712	133000	252276569	1843	1843	1843	1843	0
464	20240712	132900	252276569	1843	1843	1843	1843	50
465	20240712	132800	252184419	1843	1843	1843	1843	0
466	20240712	132700	252184419	1843	1843	1843	1843	0
467	20240712	132600	252184419	1843	1843	1843	1843	1
468	20240712	132500	252182576	1839	1839	1839	1839	0
469	20240712	132400	252182576	1839	1839	1839	1839	4
470	20240712	132300	252175220	1839	1839	1839	1839	12
471	20240712	132200	252153152	1840	1840	1840	1840	51
472	20240712	132100	252059312	1840	1840	1840	1840	0
473	20240712	132000	252059312	1840	1840	1840	1840	0
474	20240712	131900	252059312	1840	1840	1840	1840	173
475	20240712	131800	251740992	1840	1840	1840	1840	25
476	20240712	131700	251694992	1840	1840	1840	1840	0
477	20240712	131600	251694992	1840	1840	1840	1840	0
478	20240712	131500	251694992	1840	1840	1840	1840	0
479	20240712	131400	251694992	1840	1840	1840	1840	1
480	20240712	131300	251693152	1839	1839	1839	1839	0
481	20240712	131200	251693152	1839	1839	1839	1839	195
482	20240712	131100	251334547	1839	1839	1839	1839	90
483	20240712	131000	251169037	1840	1827	1840	1827	1567
484	20240712	130900	248304639	1827	1827	1827	1827	10
485	20240712	130800	248286369	1827	1827	1827	1827	284
486	20240712	130700	247767501	1819	1820	1820	1819	3000
487	20240712	130600	242310356	1819	1819	1819	1819	0
488	20240712	130500	242310356	1819	1819	1819	1819	0
489	20240712	130400	242310356	1819	1819	1819	1819	0
490	20240712	130300	242310356	1819	1819	1819	1819	0
491	20240712	130200	242310356	1819	1819	1819	1819	10
492	20240712	130100	242292166	1827	1817	1827	1817	358
493	20240712	130000	241641139	1812	1812	1812	1812	594
494	20240712	125900	240564811	1802	1802	1802	1802	0
495	20240712	125800	240564811	1802	1802	1802	1802	0
496	20240712	125700	240564811	1802	1802	1802	1802	0
497	20240712	125600	240564811	1802	1802	1802	1802	385
498	20240712	125500	239871041	1802	1813	1813	1802	3004
499	20240712	125400	234456405	1817	1817	1817	1817	0
500	20240712	125300	234456405	1817	1817	1817	1817	0
501	20240712	125200	234456405	1817	1817	1817	1817	8
502	20240712	125100	234441869	1813	1813	1813	1813	951
503	20240712	125000	232717706	1813	1813	1813	1813	0
504	20240712	124900	232717706	1813	1814	1815	1813	2142
505	20240712	124800	228831260	1813	1813	1813	1813	70
506	20240712	124700	228704350	1803	1803	1803	1803	0
507	20240712	124600	228704350	1803	1803	1803	1803	0
508	20240712	124500	228704350	1803	1805	1805	1803	2000
509	20240712	124400	225097148	1822	1815	1822	1815	309
510	20240712	124300	224536292	1815	1815	1815	1815	1
511	20240712	124200	224534477	1804	1808	1808	1804	6000
512	20240712	124100	213703511	1806	1806	1806	1806	0
513	20240712	124000	213703511	1806	1806	1806	1806	0
514	20240712	123900	213703511	1806	1818	1818	1806	1601
515	20240712	123800	210808504	1805	1821	1821	1805	10001
516	20240712	123700	192729587	1821	1821	1821	1821	699
517	20240712	123600	191456708	1829	1829	1829	1829	0
518	20240712	123500	191456708	1829	1829	1829	1829	0
519	20240712	123400	191456708	1829	1829	1829	1829	0
520	20240712	123300	191456708	1829	1829	1829	1829	0
521	20240712	123200	191456708	1829	1829	1829	1829	0
522	20240712	123100	191456708	1829	1829	1829	1829	0
523	20240712	123000	191456708	1829	1829	1829	1829	0
524	20240712	122900	191456708	1829	1829	1829	1829	0
525	20240712	122800	191456708	1829	1829	1829	1829	0
526	20240712	122700	191456708	1829	1828	1829	1828	28
527	20240712	122600	191405506	1815	1815	1815	1815	11
528	20240712	122500	191385541	1815	1815	1815	1815	123
529	20240712	122400	191162296	1811	1811	1811	1811	226
530	20240712	122300	190753010	1811	1815	1815	1811	1651
531	20240712	122200	187759441	1811	1811	1811	1811	0
532	20240712	122100	187759441	1811	1811	1811	1811	0
533	20240712	122000	187759441	1811	1811	1811	1811	0
534	20240712	121900	187759441	1811	1811	1811	1811	0
535	20240712	121800	187759441	1811	1811	1811	1811	0
536	20240712	121700	187759441	1811	1811	1811	1811	0
537	20240712	121600	187759441	1811	1812	1812	1811	1000
538	20240712	121500	185947510	1811	1811	1811	1811	0
539	20240712	121400	185947510	1811	1813	1813	1811	1000
540	20240712	121300	184135908	1814	1814	1814	1814	0
541	20240712	121200	184135908	1814	1816	1816	1812	1001
542	20240712	121100	182319941	1831	1831	1831	1831	0
543	20240712	121000	182319941	1831	1831	1831	1831	0
544	20240712	120900	182319941	1831	1818	1831	1815	1123
545	20240712	120800	180278320	1830	1826	1830	1826	200
546	20240712	120700	179912777	1818	1818	1818	1818	0
547	20240712	120600	179912777	1818	1820	1820	1818	622
548	20240712	120500	178780747	1818	1820	1820	1818	2000
549	20240712	120400	175144581	1820	1821	1821	1820	1000
550	20240712	120300	173324578	1820	1820	1820	1820	0
551	20240712	120200	173324578	1820	1820	1820	1820	0
552	20240712	120100	173324578	1820	1825	1825	1820	1000
553	20240712	120000	171501815	1822	1822	1822	1822	0
554	20240712	115900	171501815	1822	1845	1845	1822	2001
555	20240712	115800	167852504	1846	1846	1846	1846	0
556	20240712	115700	167852504	1846	1846	1846	1846	0
557	20240712	115600	167852504	1846	1846	1846	1846	0
558	20240712	115500	167852504	1846	1846	1846	1846	0
559	20240712	115400	167852504	1846	1846	1846	1846	0
560	20240712	115300	167852504	1846	1846	1846	1846	50
561	20240712	115200	167760204	1864	1864	1864	1864	0
562	20240712	115100	167760204	1864	1864	1864	1864	0
563	20240712	115000	167760204	1864	1864	1864	1864	0
564	20240712	114900	167760204	1864	1864	1864	1864	0
565	20240712	114800	167760204	1864	1864	1864	1864	0
566	20240712	114700	167760204	1864	1864	1864	1864	0
567	20240712	114600	167760204	1864	1864	1864	1864	0
568	20240712	114500	167760204	1864	1864	1864	1864	0
569	20240712	114400	167760204	1864	1836	1864	1836	300
570	20240712	114300	167206843	1835	1835	1835	1835	0
571	20240712	114200	167206843	1835	1835	1835	1835	0
572	20240712	114100	167206843	1835	1826	1835	1826	561
573	20240712	114000	166182448	1826	1833	1833	1826	1000
574	20240712	113900	164353438	1833	1833	1833	1833	0
575	20240712	113800	164353438	1833	1833	1833	1833	0
576	20240712	113700	164353438	1833	1833	1833	1833	0
577	20240712	113600	164353438	1833	1834	1834	1833	20
578	20240712	113500	164316775	1842	1842	1842	1842	0
579	20240712	113400	164316775	1842	1842	1842	1842	0
580	20240712	113300	164316775	1842	1842	1842	1842	0
581	20240712	113200	164316775	1842	1842	1842	1842	0
582	20240712	113100	164316775	1842	1842	1842	1842	0
583	20240712	113000	164316775	1842	1842	1842	1842	313
584	20240712	112900	163740229	1845	1845	1845	1845	2
585	20240712	112800	163736539	1842	1842	1842	1842	100
586	20240712	112700	163552339	1847	1847	1847	1847	0
587	20240712	112600	163552339	1847	1847	1847	1847	0
588	20240712	112500	163552339	1847	1847	1847	1847	0
589	20240712	112400	163552339	1847	1847	1847	1847	1092
590	20240712	112300	161535415	1849	1839	1849	1839	5451
591	20240712	112200	151482364	1833	1832	1833	1832	3164
592	20240712	112100	145683850	1821	1821	1821	1821	0
593	20240712	112000	145683850	1821	1821	1821	1821	300
594	20240712	111900	145137550	1820	1820	1820	1820	0
595	20240712	111800	145137550	1820	1820	1820	1820	0
596	20240712	111700	145137550	1820	1820	1820	1820	0
597	20240712	111600	145137550	1820	1821	1821	1820	2200
598	20240712	111500	141132263	1820	1830	1830	1820	22300
599	20240712	111400	100540704	1831	1830	1831	1830	277
600	20240712	111300	100033740	1830	1830	1830	1830	0
601	20240712	111200	100033740	1830	1822	1830	1822	200
602	20240712	111100	99669172	1822	1821	1822	1821	150
603	20240712	111000	99395992	1811	1814	1824	1811	1559
604	20240712	110900	96571825	1814	1822	1822	1813	1906
605	20240712	110800	93113923	1819	1820	1820	1819	1300
606	20240712	110700	90748993	1846	1846	1846	1846	1
607	20240712	110600	90747147	1818	1837	1837	1811	3860
608	20240712	110500	83744620	1830	1841	1841	1830	996
609	20240712	110400	81916574	1843	1849	1849	1843	253
610	20240712	110300	81449755	1849	1849	1849	1849	0
611	20240712	110200	81449755	1849	1849	1849	1849	1
612	20240712	110100	81447906	1830	1828	1830	1828	2544
613	20240712	110000	76793319	1828	1828	1828	1828	1
614	20240712	105900	76791491	1811	1827	1827	1811	3548
615	20240712	105800	70352281	1830	1833	1833	1830	2741
616	20240712	105700	65334114	1833	1848	1848	1832	1578
617	20240712	105600	62441399	1833	1850	1850	1833	1113
618	20240712	105500	60399259	1845	1850	1851	1845	3451
619	20240712	105400	54017486	1850	1853	1858	1850	8489
620	20240712	105300	38299168	1853	1853	1853	1853	350
621	20240712	105200	37650618	1851	1867	1867	1851	1500
622	20240712	105100	34859310	1866	1875	1875	1865	1207
623	20240712	105000	32603594	1875	1884	1884	1875	1136
624	20240712	104900	30470178	1885	1885	1885	1885	10
625	20240712	104800	30451328	1884	1884	1884	1884	0
626	20240712	104700	30451328	1884	1884	1884	1884	39
627	20240712	104600	30377852	1884	1885	1885	1884	70
628	20240712	104500	30245912	1885	1885	1885	1885	0
629	20240712	104400	30245912	1885	1885	1885	1885	0
630	20240712	104300	30245912	1885	1885	1885	1885	0
631	20240712	104200	30245912	1885	1885	1885	1885	0
632	20240712	104100	30245912	1885	1885	1885	1885	0
633	20240712	104000	30245912	1885	1885	1885	1885	0
634	20240712	103900	30245912	1885	1888	1888	1885	5032
635	20240712	103800	20751590	1888	1888	1888	1888	0
636	20240712	103700	20751590	1888	1888	1888	1888	0
637	20240712	103600	20751590	1888	1888	1888	1888	0
638	20240712	103500	20751590	1888	1888	1888	1888	0
639	20240712	103400	20751590	1888	1888	1888	1888	47
640	20240712	103300	20662854	1888	1888	1888	1888	10
641	20240712	103200	20643974	1888	1888	1888	1888	0
642	20240712	103100	20643974	1888	1888	1888	1888	126
643	20240712	103000	20406086	1888	1888	1888	1888	0
644	20240712	102900	20406086	1888	1888	1888	1888	0
645	20240712	102800	20406086	1888	1888	1888	1888	0
646	20240712	102700	20406086	1888	1888	1888	1888	0
647	20240712	102600	20406086	1888	1888	1888	1888	0
648	20240712	102500	20406086	1888	1900	1900	1887	804
649	20240712	102400	18885695	1899	1899	1899	1899	0
650	20240712	102300	18885695	1899	1899	1899	1899	0
651	20240712	102200	18885695	1899	1899	1899	1899	0
652	20240712	102100	18885695	1899	1899	1899	1899	0
653	20240712	102000	18885695	1899	1899	1899	1899	0
654	20240712	101900	18885695	1899	1899	1899	1899	0
655	20240712	101800	18885695	1899	1899	1899	1899	399
656	20240712	101700	18127994	1899	1899	1899	1899	0
657	20240712	101600	18127994	1899	1899	1899	1899	4
658	20240712	101500	18120398	1900	1900	1900	1900	0
659	20240712	101400	18120398	1900	1900	1900	1900	38
660	20240712	101300	18048198	1900	1900	1900	1900	0
661	20240712	101200	18048198	1900	1900	1900	1900	1
662	20240712	101100	18046298	1909	1909	1909	1909	0
663	20240712	101000	18046298	1909	1909	1909	1909	0
664	20240712	100900	18046298	1909	1909	1909	1909	0
665	20240712	100800	18046298	1909	1909	1909	1909	0
666	20240712	100700	18046298	1909	1909	1909	1909	0
667	20240712	100600	18046298	1909	1909	1909	1909	0
668	20240712	100500	18046298	1909	1909	1909	1909	0
669	20240712	100400	18046298	1909	1909	1909	1909	0
670	20240712	100300	18046298	1909	1909	1909	1909	0
671	20240712	100200	18046298	1909	1909	1909	1909	0
672	20240712	100100	18046298	1909	1909	1909	1909	0
673	20240712	100000	18046298	1909	1909	1909	1909	0
674	20240712	095900	18046298	1909	1909	1909	1909	0
675	20240712	095800	18046298	1909	1909	1909	1909	1
676	20240712	095700	18044389	1899	1899	1899	1899	0
677	20240712	095600	18044389	1899	1899	1899	1899	0
678	20240712	095500	18044389	1899	1901	1901	1899	370
679	20240712	095400	17341494	1901	1901	1901	1901	0
680	20240712	095300	17341494	1901	1901	1901	1901	0
681	20240712	095200	17341494	1901	1901	1901	1901	0
682	20240712	095100	17341494	1901	1901	1901	1901	568
683	20240712	095000	16261726	1901	1901	1901	1901	3
684	20240712	094900	16256023	1900	1900	1900	1900	0
685	20240712	094800	16256023	1900	1902	1902	1900	700
686	20240712	094700	14925212	1902	1907	1907	1902	385
687	20240712	094600	14192613	1908	1909	1909	1908	47
688	20240712	094500	14102897	1909	1909	1909	1909	0
689	20240712	094400	14102897	1909	1909	1909	1909	0
690	20240712	094300	14102897	1909	1909	1909	1909	0
691	20240712	094200	14102897	1909	1909	1909	1909	0
692	20240712	094100	14102897	1909	1909	1909	1909	0
693	20240712	094000	14102897	1909	1909	1909	1909	0
694	20240712	093900	14102897	1909	1909	1909	1909	1
695	20240712	093800	14100988	1922	1922	1922	1922	0
696	20240712	093700	14100988	1922	1910	1922	1908	59
697	20240712	093600	13988284	1910	1910	1910	1910	0
698	20240712	093500	13988284	1910	1909	1910	1909	609
699	20240712	093400	12825134	1909	1909	1909	1909	0
700	20240712	093300	12825134	1909	1909	1909	1909	10
701	20240712	093200	12806044	1909	1909	1909	1909	0
702	20240712	093100	12806044	1909	1911	1911	1909	432
703	20240712	093000	11980917	1910	1910	1910	1910	0
704	20240712	092900	11980917	1910	1910	1910	1910	0
705	20240712	092800	11980917	1910	1910	1910	1910	0
706	20240712	092700	11980917	1910	1910	1910	1910	0
707	20240712	092600	11980917	1910	1912	1912	1910	50
708	20240712	092500	11885388	1913	1913	1913	1913	55
709	20240712	092400	11780173	1913	1915	1915	1913	3
710	20240712	092300	11774431	1928	1928	1928	1928	0
711	20240712	092200	11774431	1928	1928	1928	1928	0
712	20240712	092100	11774431	1928	1928	1928	1928	0
713	20240712	092000	11774431	1928	1928	1928	1928	0
714	20240712	091900	11774431	1928	1928	1928	1928	0
715	20240712	091800	11774431	1928	1928	1928	1928	5
716	20240712	091700	11764791	1916	1916	1916	1916	0
717	20240712	091600	11764791	1916	1917	1917	1916	300
718	20240712	091500	11189972	1928	1919	1928	1916	5005
719	20240712	091400	1600161	1921	1920	1921	1920	386
720	20240712	091300	858943	1920	1920	1920	1920	30
721	20240712	091200	801343	1917	1919	1919	1917	50
722	20240712	091100	705455	1919	1919	1919	1919	2
723	20240712	091000	701617	1919	1919	1919	1919	1
724	20240712	090900	699698	1919	1921	1921	1919	4
725	20240712	090800	692016	1921	1920	1921	1920	25
726	20240712	090700	644008	1920	1921	1921	1920	56
727	20240712	090600	536466	1921	1929	1929	1921	17
728	20240712	090500	503706	1927	1929	1929	1927	15
729	20240712	090400	474774	1930	1930	1930	1929	101
730	20240712	090300	279846	1929	1929	1929	1929	2
731	20240712	090200	275988	1929	1930	1930	1929	87
732	20240712	090100	108080	1930	1930	1930	1930	1
733	20240712	090000	106150	1930	1930	1930	1930	55