KissMeData/084680/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	200100	301758484	1850	1850	1850	1850	5168
3	20240712	200000	301758484	1850	1850	1850	1850	0
4	20240712	195900	301758484	1850	1850	1850	1850	0
5	20240712	195800	301758484	1850	1850	1850	1850	0
6	20240712	195700	301758484	1850	1850	1850	1850	0
7	20240712	195600	301758484	1850	1850	1850	1850	0
8	20240712	195500	301758484	1850	1850	1850	1850	0
9	20240712	195400	301758484	1850	1850	1850	1850	0
10	20240712	195300	301758484	1850	1850	1850	1850	0
11	20240712	195200	301758484	1850	1850	1850	1850	0
12	20240712	195100	301758484	1850	1850	1850	1850	0
13	20240712	195000	301758484	1850	1850	1850	1850	0
14	20240712	194900	301758484	1850	1850	1850	1850	0
15	20240712	194800	301758484	1850	1850	1850	1850	0
16	20240712	194700	301758484	1850	1850	1850	1850	0
17	20240712	194600	301758484	1850	1850	1850	1850	0
18	20240712	194500	301758484	1850	1850	1850	1850	0
19	20240712	194400	301758484	1850	1850	1850	1850	0
20	20240712	194300	301758484	1850	1850	1850	1850	0
21	20240712	194200	301758484	1850	1850	1850	1850	0
22	20240712	194100	301758484	1850	1850	1850	1850	0
23	20240712	194000	301758484	1850	1850	1850	1850	0
24	20240712	193900	301758484	1850	1850	1850	1850	0
25	20240712	193800	301758484	1850	1850	1850	1850	0
26	20240712	193700	301758484	1850	1850	1850	1850	0
27	20240712	193600	301758484	1850	1850	1850	1850	0
28	20240712	193500	301758484	1850	1850	1850	1850	0
29	20240712	193400	301758484	1850	1850	1850	1850	0
30	20240712	193300	301758484	1850	1850	1850	1850	0
31	20240712	193200	301758484	1850	1850	1850	1850	0
32	20240712	193100	301758484	1850	1850	1850	1850	5168
33	20240712	193000	301758484	1850	1850	1850	1850	0
34	20240712	192900	301758484	1850	1850	1850	1850	0
35	20240712	192800	301758484	1850	1850	1850	1850	0
36	20240712	192700	301758484	1850	1850	1850	1850	0
37	20240712	192600	301758484	1850	1850	1850	1850	0
38	20240712	192500	301758484	1850	1850	1850	1850	0
39	20240712	192400	301758484	1850	1850	1850	1850	0
40	20240712	192300	301758484	1850	1850	1850	1850	0
41	20240712	192200	301758484	1850	1850	1850	1850	0
42	20240712	192100	301758484	1850	1850	1850	1850	0
43	20240712	192000	301758484	1850	1850	1850	1850	0
44	20240712	191900	301758484	1850	1850	1850	1850	0
45	20240712	191800	301758484	1850	1850	1850	1850	0
46	20240712	191700	301758484	1850	1850	1850	1850	0
47	20240712	191600	301758484	1850	1850	1850	1850	0
48	20240712	191500	301758484	1850	1850	1850	1850	0
49	20240712	191400	301758484	1850	1850	1850	1850	0
50	20240712	191300	301758484	1850	1850	1850	1850	0
51	20240712	191200	301758484	1850	1850	1850	1850	0
52	20240712	191100	301758484	1850	1850	1850	1850	0
53	20240712	191000	301758484	1850	1850	1850	1850	0
54	20240712	190900	301758484	1850	1850	1850	1850	0
55	20240712	190800	301758484	1850	1850	1850	1850	0
56	20240712	190700	301758484	1850	1850	1850	1850	0
57	20240712	190600	301758484	1850	1850	1850	1850	0
58	20240712	190500	301758484	1850	1850	1850	1850	0
59	20240712	190400	301758484	1850	1850	1850	1850	0
60	20240712	190300	301758484	1850	1850	1850	1850	0
61	20240712	190200	301758484	1850	1850	1850	1850	0
62	20240712	190100	301758484	1850	1850	1850	1850	5168
63	20240712	190000	301758484	1850	1850	1850	1850	0
64	20240712	185900	301758484	1850	1850	1850	1850	0
65	20240712	185800	301758484	1850	1850	1850	1850	0
66	20240712	185700	301758484	1850	1850	1850	1850	0
67	20240712	185600	301758484	1850	1850	1850	1850	0
68	20240712	185500	301758484	1850	1850	1850	1850	0
69	20240712	185400	301758484	1850	1850	1850	1850	0
70	20240712	185300	301758484	1850	1850	1850	1850	0
71	20240712	185200	301758484	1850	1850	1850	1850	0
72	20240712	185100	301758484	1850	1850	1850	1850	0
73	20240712	185000	301758484	1850	1850	1850	1850	0
74	20240712	184900	301758484	1850	1850	1850	1850	0
75	20240712	184800	301758484	1850	1850	1850	1850	0
76	20240712	184700	301758484	1850	1850	1850	1850	0
77	20240712	184600	301758484	1850	1850	1850	1850	0
78	20240712	184500	301758484	1850	1850	1850	1850	0
79	20240712	184400	301758484	1850	1850	1850	1850	0
80	20240712	184300	301758484	1850	1850	1850	1850	0
81	20240712	184200	301758484	1850	1850	1850	1850	0
82	20240712	184100	301758484	1850	1850	1850	1850	0
83	20240712	184000	301758484	1850	1850	1850	1850	0
84	20240712	183900	301758484	1850	1850	1850	1850	0
85	20240712	183800	301758484	1850	1850	1850	1850	0
86	20240712	183700	301758484	1850	1850	1850	1850	0
87	20240712	183600	301758484	1850	1850	1850	1850	0
88	20240712	183500	301758484	1850	1850	1850	1850	0
89	20240712	183400	301758484	1850	1850	1850	1850	0
90	20240712	183300	301758484	1850	1850	1850	1850	0
91	20240712	183200	301758484	1850	1850	1850	1850	0
92	20240712	183100	301758484	1850	1850	1850	1850	5168
93	20240712	183000	301758484	1850	1850	1850	1850	0
94	20240712	182900	301758484	1850	1850	1850	1850	0
95	20240712	182800	301758484	1850	1850	1850	1850	0
96	20240712	182700	301758484	1850	1850	1850	1850	0
97	20240712	182600	301758484	1850	1850	1850	1850	0
98	20240712	182500	301758484	1850	1850	1850	1850	0
99	20240712	182400	301758484	1850	1850	1850	1850	0
100	20240712	182300	301758484	1850	1850	1850	1850	0
101	20240712	182200	301758484	1850	1850	1850	1850	0
102	20240712	182100	301758484	1850	1850	1850	1850	0
103	20240712	182000	301758484	1850	1850	1850	1850	0
104	20240712	181900	301758484	1850	1850	1850	1850	0
105	20240712	181800	301758484	1850	1850	1850	1850	0
106	20240712	181700	301758484	1850	1850	1850	1850	0
107	20240712	181600	301758484	1850	1850	1850	1850	0
108	20240712	181500	301758484	1850	1850	1850	1850	0
109	20240712	181400	301758484	1850	1850	1850	1850	0
110	20240712	181300	301758484	1850	1850	1850	1850	0
111	20240712	181200	301758484	1850	1850	1850	1850	0
112	20240712	181100	301758484	1850	1850	1850	1850	0
113	20240712	181000	301758484	1850	1850	1850	1850	0
114	20240712	180900	301758484	1850	1850	1850	1850	0
115	20240712	180800	301758484	1850	1850	1850	1850	0
116	20240712	180700	301758484	1850	1850	1850	1850	0
117	20240712	180600	301758484	1850	1850	1850	1850	0
118	20240712	180500	301758484	1850	1850	1850	1850	0
119	20240712	180400	301758484	1850	1850	1850	1850	0
120	20240712	180300	301758484	1850	1850	1850	1850	0
121	20240712	180200	301758484	1850	1850	1850	1850	0
122	20240712	180100	301758484	1850	1850	1850	1850	5168
123	20240712	180000	301758484	1850	1850	1850	1850	0
124	20240712	175900	301758484	1850	1850	1850	1850	0
125	20240712	175800	301758484	1850	1850	1850	1850	0
126	20240712	175700	301758484	1850	1850	1850	1850	0
127	20240712	175600	301758484	1850	1850	1850	1850	0
128	20240712	175500	301758484	1850	1850	1850	1850	0
129	20240712	175400	301758484	1850	1850	1850	1850	0
130	20240712	175300	301758484	1850	1850	1850	1850	0
131	20240712	175200	301758484	1850	1850	1850	1850	0
132	20240712	175100	301758484	1850	1850	1850	1850	0
133	20240712	175000	301758484	1850	1850	1850	1850	0
134	20240712	174900	301758484	1850	1850	1850	1850	0
135	20240712	174800	301758484	1850	1850	1850	1850	0
136	20240712	174700	301758484	1850	1850	1850	1850	0
137	20240712	174600	301758484	1850	1850	1850	1850	0
138	20240712	174500	301758484	1850	1850	1850	1850	0
139	20240712	174400	301758484	1850	1850	1850	1850	0
140	20240712	174300	301758484	1850	1850	1850	1850	0
141	20240712	174200	301758484	1850	1850	1850	1850	0
142	20240712	174100	301758484	1850	1850	1850	1850	0
143	20240712	174000	301758484	1850	1850	1850	1850	0
144	20240712	173900	301758484	1850	1850	1850	1850	0
145	20240712	173800	301758484	1850	1850	1850	1850	0
146	20240712	173700	301758484	1850	1850	1850	1850	0
147	20240712	173600	301758484	1850	1850	1850	1850	0
148	20240712	173500	301758484	1850	1850	1850	1850	0
149	20240712	173400	301758484	1850	1850	1850	1850	0
150	20240712	173300	301758484	1850	1850	1850	1850	0
151	20240712	173200	301758484	1850	1850	1850	1850	0
152	20240712	173100	301758484	1850	1850	1850	1850	5168
153	20240712	173000	301758484	1850	1850	1850	1850	0
154	20240712	172900	301758484	1850	1850	1850	1850	0
155	20240712	172800	301758484	1850	1850	1850	1850	0
156	20240712	172700	301758484	1850	1850	1850	1850	0
157	20240712	172600	301758484	1850	1850	1850	1850	0
158	20240712	172500	301758484	1850	1850	1850	1850	0
159	20240712	172400	301758484	1850	1850	1850	1850	0
160	20240712	172300	301758484	1850	1850	1850	1850	0
161	20240712	172200	301758484	1850	1850	1850	1850	0
162	20240712	172100	301758484	1850	1850	1850	1850	0
163	20240712	172000	301758484	1850	1850	1850	1850	0
164	20240712	171900	301758484	1850	1850	1850	1850	0
165	20240712	171800	301758484	1850	1850	1850	1850	0
166	20240712	171700	301758484	1850	1850	1850	1850	0
167	20240712	171600	301758484	1850	1850	1850	1850	0
168	20240712	171500	301758484	1850	1850	1850	1850	0
169	20240712	171400	301758484	1850	1850	1850	1850	0
170	20240712	171300	301758484	1850	1850	1850	1850	0
171	20240712	171200	301758484	1850	1850	1850	1850	0
172	20240712	171100	301758484	1850	1850	1850	1850	0
173	20240712	171000	301758484	1850	1850	1850	1850	0
174	20240712	170900	301758484	1850	1850	1850	1850	0
175	20240712	170800	301758484	1850	1850	1850	1850	0
176	20240712	170700	301758484	1850	1850	1850	1850	0
177	20240712	170600	301758484	1850	1850	1850	1850	0
178	20240712	170500	301758484	1850	1850	1850	1850	0
179	20240712	170400	301758484	1850	1850	1850	1850	0
180	20240712	170300	301758484	1850	1850	1850	1850	0
181	20240712	170200	301758484	1850	1850	1850	1850	0
182	20240712	170100	301758484	1850	1850	1850	1850	5168
183	20240712	170000	301758484	1850	1850	1850	1850	0
184	20240712	165900	301758484	1850	1850	1850	1850	0
185	20240712	165800	301758484	1850	1850	1850	1850	0
186	20240712	165700	301758484	1850	1850	1850	1850	0
187	20240712	165600	301758484	1850	1850	1850	1850	0
188	20240712	165500	301758484	1850	1850	1850	1850	0
189	20240712	165400	301758484	1850	1850	1850	1850	0
190	20240712	165300	301758484	1850	1850	1850	1850	0
191	20240712	165200	301758484	1850	1850	1850	1850	0
192	20240712	165100	301758484	1850	1850	1850	1850	0
193	20240712	165000	301758484	1850	1850	1850	1850	0
194	20240712	164900	301758484	1850	1850	1850	1850	0
195	20240712	164800	301758484	1850	1850	1850	1850	0
196	20240712	164700	301758484	1850	1850	1850	1850	0
197	20240712	164600	301758484	1850	1850	1850	1850	0
198	20240712	164500	301758484	1850	1850	1850	1850	0
199	20240712	164400	301758484	1850	1850	1850	1850	0
200	20240712	164300	301758484	1850	1850	1850	1850	0
201	20240712	164200	301758484	1850	1850	1850	1850	0
202	20240712	164100	301758484	1850	1850	1850	1850	0
203	20240712	164000	301758484	1850	1850	1850	1850	0
204	20240712	163900	301758484	1850	1850	1850	1850	0
205	20240712	163800	301758484	1850	1850	1850	1850	0
206	20240712	163700	301758484	1850	1850	1850	1850	0
207	20240712	163600	301758484	1850	1850	1850	1850	0
208	20240712	163500	301758484	1850	1850	1850	1850	0
209	20240712	163400	301758484	1850	1850	1850	1850	0
210	20240712	163300	301758484	1850	1850	1850	1850	0
211	20240712	163200	301758484	1850	1850	1850	1850	0
212	20240712	163100	301758484	1850	1850	1850	1850	5168
213	20240712	163000	301758484	1850	1850	1850	1850	0
214	20240712	162900	301758484	1850	1850	1850	1850	0
215	20240712	162800	301758484	1850	1850	1850	1850	0
216	20240712	162700	301758484	1850	1850	1850	1850	0
217	20240712	162600	301758484	1850	1850	1850	1850	0
218	20240712	162500	301758484	1850	1850	1850	1850	0
219	20240712	162400	301758484	1850	1850	1850	1850	0
220	20240712	162300	301758484	1850	1850	1850	1850	0
221	20240712	162200	301758484	1850	1850	1850	1850	0
222	20240712	162100	301758484	1850	1850	1850	1850	0
223	20240712	162000	301758484	1850	1850	1850	1850	0
224	20240712	161900	301758484	1850	1850	1850	1850	0
225	20240712	161800	301758484	1850	1850	1850	1850	0
226	20240712	161700	301758484	1850	1850	1850	1850	0
227	20240712	161600	301758484	1850	1850	1850	1850	0
228	20240712	161500	301758484	1850	1850	1850	1850	0
229	20240712	161400	301758484	1850	1850	1850	1850	0
230	20240712	161300	301758484	1850	1850	1850	1850	0
231	20240712	161200	301758484	1850	1850	1850	1850	0
232	20240712	161100	301758484	1850	1850	1850	1850	0
233	20240712	161000	301758484	1850	1850	1850	1850	0
234	20240712	160900	301758484	1850	1850	1850	1850	0
235	20240712	160800	301758484	1850	1850	1850	1850	0
236	20240712	160700	301758484	1850	1850	1850	1850	0
237	20240712	160600	301758484	1850	1850	1850	1850	0
238	20240712	160500	301758484	1850	1850	1850	1850	0
239	20240712	160400	301758484	1850	1850	1850	1850	0
240	20240712	160300	301758484	1850	1850	1850	1850	0
241	20240712	160200	301758484	1850	1850	1850	1850	0
242	20240712	160100	301758484	1850	1850	1850	1850	5168
243	20240712	160000	301758484	1850	1850	1850	1850	0
244	20240712	155900	301758484	1850	1850	1850	1850	0
245	20240712	155800	301758484	1850	1850	1850	1850	0
246	20240712	155700	301758484	1850	1850	1850	1850	0
247	20240712	155600	301758484	1850	1850	1850	1850	0
248	20240712	155500	301758484	1850	1850	1850	1850	0
249	20240712	155400	301758484	1850	1850	1850	1850	0
250	20240712	155300	301758484	1850	1850	1850	1850	0
251	20240712	155200	301758484	1850	1850	1850	1850	0
252	20240712	155100	301758484	1850	1850	1850	1850	0
253	20240712	155000	301758484	1850	1850	1850	1850	0
254	20240712	154900	301758484	1850	1850	1850	1850	0
255	20240712	154800	301758484	1850	1850	1850	1850	0
256	20240712	154700	301758484	1850	1850	1850	1850	0
257	20240712	154600	301758484	1850	1850	1850	1850	0
258	20240712	154500	301758484	1850	1850	1850	1850	0
259	20240712	154400	301758484	1850	1850	1850	1850	0
260	20240712	154300	301758484	1850	1850	1850	1850	0
261	20240712	154200	301758484	1850	1850	1850	1850	0
262	20240712	154100	301758484	1850	1850	1850	1850	0
263	20240712	154000	301758484	1850	1850	1850	1850	0
264	20240712	153900	301758484	1850	1850	1850	1850	0
265	20240712	153800	301758484	1850	1850	1850	1850	0
266	20240712	153700	301758484	1850	1850	1850	1850	0
267	20240712	153600	301758484	1850	1850	1850	1850	0
268	20240712	153500	301758484	1850	1850	1850	1850	0
269	20240712	153400	301758484	1850	1850	1850	1850	0
270	20240712	153300	301758484	1850	1850	1850	1850	0
271	20240712	153200	301758484	1850	1850	1850	1850	0
272	20240712	153100	301758484	1850	1850	1850	1850	5168
273	20240712	153000	301758484	1850	1850	1850	1850	5168
274	20240712	152900	292197684	1853	1853	1853	1853	0
275	20240712	152800	292197684	1853	1853	1853	1853	0
276	20240712	152700	292197684	1853	1853	1853	1853	0
277	20240712	152600	292197684	1853	1853	1853	1853	0
278	20240712	152500	292197684	1853	1853	1853	1853	0
279	20240712	152400	292197684	1853	1853	1853	1853	0
280	20240712	152300	292197684	1853	1853	1853	1853	0
281	20240712	152200	292197684	1853	1853	1853	1853	0
282	20240712	152100	292197684	1853	1853	1853	1853	0
283	20240712	152000	292197684	1853	1853	1853	1853	0
284	20240712	151900	292197684	1853	1851	1853	1851	310
285	20240712	151800	291623850	1851	1854	1854	1851	77
286	20240712	151700	291481320	1854	1854	1855	1851	54
287	20240712	151600	291381351	1851	1854	1859	1851	1337
288	20240712	151500	288903821	1854	1851	1854	1851	621
289	20240712	151400	287753385	1854	1854	1854	1854	0
290	20240712	151300	287753385	1854	1853	1854	1851	916
291	20240712	151200	286057805	1853	1853	1853	1853	0
292	20240712	151100	286057805	1853	1853	1853	1853	0
293	20240712	151000	286057805	1853	1853	1853	1853	3
294	20240712	150900	286052246	1853	1853	1853	1853	0
295	20240712	150800	286052246	1853	1854	1854	1853	1020
296	20240712	150700	284162179	1855	1854	1855	1854	2
297	20240712	150600	284158470	1855	1855	1855	1854	12
298	20240712	150500	284136211	1855	1852	1855	1852	257
299	20240712	150400	283659939	1852	1852	1852	1852	6
300	20240712	150300	283648827	1852	1854	1854	1852	840
301	20240712	150200	282093145	1854	1854	1854	1854	1393
302	20240712	150100	279510523	1854	1855	1856	1852	1810
303	20240712	150000	276157496	1857	1857	1857	1857	20
304	20240712	145900	276120356	1859	1859	1859	1859	1
305	20240712	145800	276118497	1860	1859	1860	1856	882
306	20240712	145700	274481457	1860	1860	1860	1857	3267
307	20240712	145600	268408223	1860	1860	1860	1860	8
308	20240712	145500	268393343	1860	1860	1860	1860	15
309	20240712	145400	268365443	1860	1860	1860	1860	63
310	20240712	145300	268248263	1866	1866	1866	1866	0
311	20240712	145200	268248263	1866	1866	1866	1866	13
312	20240712	145100	268224005	1860	1860	1860	1860	0
313	20240712	145000	268224005	1860	1860	1860	1860	0
314	20240712	144900	268224005	1860	1860	1860	1860	0
315	20240712	144800	268224005	1860	1860	1860	1860	100
316	20240712	144700	268038005	1867	1855	1867	1855	683
317	20240712	144600	266769580	1853	1853	1853	1853	0
318	20240712	144500	266769580	1853	1853	1853	1853	0
319	20240712	144400	266769580	1853	1853	1853	1853	41
320	20240712	144300	266693607	1853	1853	1853	1853	106
321	20240712	144200	266497189	1853	1853	1853	1853	0
322	20240712	144100	266497189	1853	1853	1853	1853	1
323	20240712	144000	266495336	1853	1853	1853	1853	52
324	20240712	143900	266398980	1853	1855	1857	1853	276
325	20240712	143800	265886560	1857	1853	1857	1852	945
326	20240712	143700	264136273	1853	1853	1853	1853	959
327	20240712	143600	262359246	1852	1852	1852	1852	0
328	20240712	143500	262359246	1852	1854	1854	1852	3694
329	20240712	143400	255514208	1855	1855	1855	1855	0
330	20240712	143300	255514208	1855	1855	1855	1855	0
331	20240712	143200	255514208	1855	1855	1855	1855	4
332	20240712	143100	255506788	1854	1854	1854	1854	0
333	20240712	143000	255506788	1854	1855	1855	1854	280
334	20240712	142900	254987559	1856	1856	1856	1856	0
335	20240712	142800	254987559	1856	1856	1856	1856	0
336	20240712	142700	254987559	1856	1856	1856	1856	0
337	20240712	142600	254987559	1856	1856	1856	1856	0
338	20240712	142500	254987559	1856	1856	1856	1856	117
339	20240712	142400	254770407	1856	1856	1856	1856	0
340	20240712	142300	254770407	1856	1856	1856	1856	0
341	20240712	142200	254770407	1856	1856	1856	1854	42
342	20240712	142100	254692535	1854	1854	1854	1854	0
343	20240712	142000	254692535	1854	1855	1855	1854	171
344	20240712	141900	254375466	1856	1856	1856	1856	54
345	20240712	141800	254275242	1856	1856	1856	1856	251
346	20240712	141700	253809386	1854	1854	1854	1854	0
347	20240712	141600	253809386	1854	1854	1854	1854	0
348	20240712	141500	253809386	1854	1854	1854	1854	239
349	20240712	141400	253366280	1854	1854	1854	1854	10
350	20240712	141300	253347740	1854	1854	1854	1854	0
351	20240712	141200	253347740	1854	1854	1854	1854	0
352	20240712	141100	253347740	1854	1854	1854	1854	0
353	20240712	141000	253347740	1854	1854	1854	1854	0
354	20240712	140900	253347740	1854	1854	1854	1854	56
355	20240712	140800	253243916	1854	1854	1854	1854	0
356	20240712	140700	253243916	1854	1854	1854	1854	0
357	20240712	140600	253243916	1854	1854	1854	1854	1
358	20240712	140500	253242062	1856	1856	1856	1856	18
359	20240712	140400	253208654	1856	1853	1857	1853	661
360	20240712	140300	251983814	1851	1851	1851	1851	140
361	20240712	140200	251724674	1851	1851	1851	1851	0
362	20240712	140100	251724674	1851	1851	1851	1851	0
363	20240712	140000	251724674	1851	1851	1851	1851	1150
364	20240712	135900	249596024	1852	1852	1852	1852	0
365	20240712	135800	249596024	1852	1852	1852	1852	156
366	20240712	135700	249307112	1851	1851	1851	1851	0
367	20240712	135600	249307112	1851	1851	1851	1851	0
368	20240712	135500	249307112	1851	1850	1851	1850	814
369	20240712	135400	247800685	1849	1849	1849	1849	0
370	20240712	135300	247800685	1849	1849	1849	1849	1000
371	20240712	135200	245951685	1850	1850	1850	1850	100
372	20240712	135100	245766685	1850	1850	1850	1850	0
373	20240712	135000	245766685	1850	1850	1850	1850	10
374	20240712	134900	245748185	1850	1850	1850	1850	100
375	20240712	134800	245563185	1850	1850	1850	1850	5
376	20240712	134700	245553935	1849	1850	1850	1849	26
377	20240712	134600	245505845	1850	1851	1851	1850	10644
378	20240712	134500	225814195	1852	1852	1852	1852	360
379	20240712	134400	225147475	1852	1853	1853	1852	246
380	20240712	134300	224691678	1853	1853	1857	1853	857
381	20240712	134200	223103650	1850	1853	1853	1850	222
382	20240712	134100	222692947	1850	1851	1853	1850	4834
383	20240712	134000	213748971	1853	1853	1853	1853	102
384	20240712	133900	213559965	1853	1853	1853	1853	1
385	20240712	133800	213558112	1851	1853	1857	1851	255
386	20240712	133700	213085501	1857	1853	1857	1853	51
387	20240712	133600	212990798	1857	1851	1857	1851	604
388	20240712	133500	211872783	1852	1853	1853	1852	399
389	20240712	133400	211133833	1852	1852	1852	1852	0
390	20240712	133300	211133833	1852	1852	1852	1852	211
391	20240712	133200	210743061	1852	1852	1852	1852	125
392	20240712	133100	210511561	1852	1853	1853	1852	642
393	20240712	133000	209322567	1853	1853	1853	1853	0
394	20240712	132900	209322567	1853	1853	1853	1853	5
395	20240712	132800	209313302	1852	1852	1852	1852	696
396	20240712	132700	208024310	1852	1855	1855	1852	1356
397	20240712	132600	205512677	1856	1854	1856	1853	656
398	20240712	132500	204296460	1854	1853	1854	1853	1011
399	20240712	132400	202423066	1854	1854	1854	1854	361
400	20240712	132300	201753772	1855	1856	1857	1855	3
401	20240712	132200	201748204	1854	1854	1854	1854	1000
402	20240712	132100	199894204	1856	1856	1856	1854	1010
403	20240712	132000	198020968	1860	1857	1860	1857	34
404	20240712	131900	197957735	1861	1861	1861	1861	34
405	20240712	131800	197894461	1861	1861	1861	1861	0
406	20240712	131700	197894461	1861	1854	1861	1854	477
407	20240712	131600	197010095	1854	1854	1854	1854	988
408	20240712	131500	195178343	1855	1856	1856	1855	12
409	20240712	131400	195156082	1859	1855	1859	1855	2
410	20240712	131300	195152368	1854	1855	1855	1854	1233
411	20240712	131200	192866153	1855	1856	1856	1854	867
412	20240712	131100	191257745	1857	1857	1857	1857	0
413	20240712	131000	191257745	1857	1858	1858	1857	295
414	20240712	130900	190709909	1858	1859	1859	1858	2000
415	20240712	130800	186992598	1860	1860	1860	1860	0
416	20240712	130700	186992598	1860	1860	1860	1860	913
417	20240712	130600	185294418	1861	1861	1861	1861	29
418	20240712	130500	185240449	1862	1862	1862	1862	980
419	20240712	130400	183415689	1867	1867	1867	1863	122
420	20240712	130300	183187919	1867	1864	1867	1863	8517
421	20240712	130200	167318428	1864	1864	1864	1864	1000
422	20240712	130100	165454428	1864	1864	1864	1864	1000
423	20240712	130000	163590428	1864	1864	1864	1864	1000
424	20240712	125900	161726428	1864	1865	1865	1864	2000
425	20240712	125800	157998037	1867	1865	1867	1865	1689
426	20240712	125700	154848050	1866	1866	1866	1866	320
427	20240712	125600	154250930	1865	1866	1866	1865	2000
428	20240712	125500	150520865	1866	1866	1866	1866	1006
429	20240712	125400	148643669	1866	1866	1866	1866	0
430	20240712	125300	148643669	1866	1867	1867	1866	452
431	20240712	125200	147799919	1868	1867	1868	1867	177
432	20240712	125100	147469450	1867	1867	1867	1867	1
433	20240712	125000	147467583	1867	1867	1867	1867	0
434	20240712	124900	147467583	1867	1867	1867	1867	0
435	20240712	124800	147467583	1867	1867	1867	1867	0
436	20240712	124700	147467583	1867	1867	1867	1867	0
437	20240712	124600	147467583	1867	1867	1867	1867	0
438	20240712	124500	147467583	1867	1867	1867	1867	24
439	20240712	124400	147422775	1867	1867	1867	1867	0
440	20240712	124300	147422775	1867	1867	1867	1867	0
441	20240712	124200	147422775	1867	1867	1867	1867	0
442	20240712	124100	147422775	1867	1867	1867	1867	0
443	20240712	124000	147422775	1867	1866	1867	1865	402
444	20240712	123900	146672938	1867	1866	1867	1866	673
445	20240712	123800	145417119	1866	1866	1866	1866	0
446	20240712	123700	145417119	1866	1866	1866	1866	0
447	20240712	123600	145417119	1866	1866	1866	1866	0
448	20240712	123500	145417119	1866	1866	1866	1866	0
449	20240712	123400	145417119	1866	1866	1866	1866	0
450	20240712	123300	145417119	1866	1866	1866	1866	0
451	20240712	123200	145417119	1866	1867	1867	1866	605
452	20240712	123100	144288139	1867	1867	1868	1867	110
453	20240712	123000	144082678	1868	1868	1868	1868	0
454	20240712	122900	144082678	1868	1868	1868	1868	0
455	20240712	122800	144082678	1868	1868	1868	1868	0
456	20240712	122700	144082678	1868	1868	1868	1868	0
457	20240712	122600	144082678	1868	1868	1868	1868	0
458	20240712	122500	144082678	1868	1868	1868	1868	0
459	20240712	122400	144082678	1868	1867	1868	1867	285
460	20240712	122300	143550299	1868	1866	1868	1866	1398
461	20240712	122200	140938884	1866	1866	1866	1866	0
462	20240712	122100	140938884	1866	1866	1866	1866	22
463	20240712	122000	140897832	1866	1866	1866	1866	38
464	20240712	121900	140826924	1866	1866	1866	1866	0
465	20240712	121800	140826924	1866	1866	1866	1866	3
466	20240712	121700	140821326	1868	1868	1868	1868	0
467	20240712	121600	140821326	1868	1867	1868	1867	2
468	20240712	121500	140817591	1866	1866	1866	1866	0
469	20240712	121400	140817591	1866	1866	1866	1866	0
470	20240712	121300	140817591	1866	1866	1866	1866	0
471	20240712	121200	140817591	1866	1866	1866	1866	0
472	20240712	121100	140817591	1866	1866	1866	1866	0
473	20240712	121000	140817591	1866	1866	1866	1866	0
474	20240712	120900	140817591	1866	1866	1866	1866	0
475	20240712	120800	140817591	1866	1866	1866	1866	0
476	20240712	120700	140817591	1866	1866	1866	1866	500
477	20240712	120600	139884591	1866	1866	1866	1866	0
478	20240712	120500	139884591	1866	1866	1866	1866	0
479	20240712	120400	139884591	1866	1866	1866	1866	0
480	20240712	120300	139884591	1866	1866	1866	1866	0
481	20240712	120200	139884591	1866	1866	1866	1866	0
482	20240712	120100	139884591	1866	1866	1866	1866	0
483	20240712	120000	139884591	1866	1866	1866	1866	13
484	20240712	115900	139860333	1866	1866	1866	1866	0
485	20240712	115800	139860333	1866	1867	1868	1866	314
486	20240712	115700	139274367	1867	1867	1867	1867	0
487	20240712	115600	139274367	1867	1867	1867	1867	65
488	20240712	115500	139153012	1868	1868	1868	1868	1
489	20240712	115400	139151144	1868	1868	1868	1868	100
490	20240712	115300	138964344	1867	1867	1867	1867	1
491	20240712	115200	138962477	1867	1867	1867	1867	0
492	20240712	115100	138962477	1867	1867	1867	1867	0
493	20240712	115000	138962477	1867	1867	1867	1867	141
494	20240712	114900	138699230	1867	1867	1867	1867	0
495	20240712	114800	138699230	1867	1867	1867	1867	0
496	20240712	114700	138699230	1867	1867	1867	1867	0
497	20240712	114600	138699230	1867	1867	1867	1867	0
498	20240712	114500	138699230	1867	1867	1867	1867	0
499	20240712	114400	138699230	1867	1867	1867	1867	53
500	20240712	114300	138600279	1867	1866	1867	1866	382
501	20240712	114200	137887360	1867	1867	1867	1867	0
502	20240712	114100	137887360	1867	1867	1867	1867	0
503	20240712	114000	137887360	1867	1867	1867	1867	250
504	20240712	113900	137420610	1867	1867	1867	1867	0
505	20240712	113800	137420610	1867	1867	1867	1867	2
506	20240712	113700	137416876	1867	1865	1867	1865	1633
507	20240712	113600	134371228	1865	1865	1865	1865	0
508	20240712	113500	134371228	1865	1864	1865	1864	506
509	20240712	113400	133428043	1864	1864	1864	1864	640
510	20240712	113300	132235083	1865	1865	1865	1865	10
511	20240712	113200	132216433	1865	1865	1865	1865	0
512	20240712	113100	132216433	1865	1865	1865	1865	27
513	20240712	113000	132166078	1865	1864	1865	1864	10
514	20240712	112900	132147433	1865	1865	1865	1865	1
515	20240712	112800	132145568	1865	1865	1865	1865	0
516	20240712	112700	132145568	1865	1865	1865	1865	0
517	20240712	112600	132145568	1865	1865	1865	1865	107
518	20240712	112500	131946013	1865	1865	1865	1865	0
519	20240712	112400	131946013	1865	1865	1865	1865	0
520	20240712	112300	131946013	1865	1865	1865	1865	51
521	20240712	112200	131850898	1867	1866	1867	1866	101
522	20240712	112100	131662332	1867	1867	1867	1865	3
523	20240712	112000	131656733	1865	1865	1865	1865	0
524	20240712	111900	131656733	1865	1864	1865	1864	1461
525	20240712	111800	128933428	1863	1863	1863	1863	0
526	20240712	111700	128933428	1863	1863	1863	1863	1
527	20240712	111600	128931565	1864	1863	1864	1863	255
528	20240712	111500	128456458	1863	1863	1863	1863	21
529	20240712	111400	128417335	1863	1862	1863	1862	101
530	20240712	111300	128229272	1862	1862	1862	1862	0
531	20240712	111200	128229272	1862	1862	1862	1862	0
532	20240712	111100	128229272	1862	1862	1862	1862	0
533	20240712	111000	128229272	1862	1862	1862	1862	0
534	20240712	110900	128229272	1862	1862	1862	1862	0
535	20240712	110800	128229272	1862	1862	1862	1862	0
536	20240712	110700	128229272	1862	1862	1862	1862	0
537	20240712	110600	128229272	1862	1862	1862	1862	6
538	20240712	110500	128218100	1862	1862	1862	1862	0
539	20240712	110400	128218100	1862	1862	1862	1862	0
540	20240712	110300	128218100	1862	1862	1862	1862	0
541	20240712	110200	128218100	1862	1862	1862	1862	0
542	20240712	110100	128218100	1862	1862	1862	1862	0
543	20240712	110000	128218100	1862	1862	1862	1862	35
544	20240712	105900	128152930	1862	1863	1863	1862	250
545	20240712	105800	127687425	1864	1864	1864	1864	584
546	20240712	105700	126598849	1864	1864	1864	1864	0
547	20240712	105600	126598849	1864	1864	1864	1864	0
548	20240712	105500	126598849	1864	1864	1864	1864	0
549	20240712	105400	126598849	1864	1864	1864	1864	20
550	20240712	105300	126561569	1864	1864	1864	1864	1
551	20240712	105200	126559705	1867	1867	1867	1865	16
552	20240712	105100	126529837	1864	1864	1864	1864	1
553	20240712	105000	126527973	1864	1862	1864	1862	108
554	20240712	104900	126326664	1862	1862	1862	1862	0
555	20240712	104800	126326664	1862	1862	1862	1862	0
556	20240712	104700	126326664	1862	1863	1863	1862	131
557	20240712	104600	126082739	1863	1863	1863	1863	1
558	20240712	104500	126080876	1862	1862	1862	1862	300
559	20240712	104400	125522276	1863	1863	1863	1863	150
560	20240712	104300	125242826	1863	1863	1863	1863	0
561	20240712	104200	125242826	1863	1863	1863	1863	29
562	20240712	104100	125188799	1866	1866	1866	1866	0
563	20240712	104000	125188799	1866	1866	1866	1866	0
564	20240712	103900	125188799	1866	1866	1866	1866	1
565	20240712	103800	125186933	1865	1864	1866	1864	3
566	20240712	103700	125181338	1866	1866	1866	1866	1
567	20240712	103600	125179472	1866	1866	1866	1864	228
568	20240712	103500	124754358	1864	1864	1864	1864	0
569	20240712	103400	124754358	1864	1864	1864	1864	0
570	20240712	103300	124754358	1864	1864	1864	1864	141
571	20240712	103200	124491534	1864	1864	1864	1864	0
572	20240712	103100	124491534	1864	1867	1867	1864	4
573	20240712	103000	124484074	1867	1867	1867	1867	0
574	20240712	102900	124484074	1867	1861	1867	1861	7
575	20240712	102800	124471011	1861	1861	1861	1861	0
576	20240712	102700	124471011	1861	1861	1861	1861	0
577	20240712	102600	124471011	1861	1867	1867	1861	61
578	20240712	102500	124357172	1861	1861	1861	1861	0
579	20240712	102400	124357172	1861	1860	1861	1860	1111
580	20240712	102300	122289663	1859	1859	1859	1859	21
581	20240712	102200	122250624	1859	1857	1859	1857	786
582	20240712	102100	120789729	1856	1856	1856	1856	0
583	20240712	102000	120789729	1856	1856	1856	1856	0
584	20240712	101900	120789729	1856	1856	1856	1856	1
585	20240712	101800	120787873	1856	1856	1856	1856	66
586	20240712	101700	120665377	1855	1856	1856	1854	6458
587	20240712	101600	108685395	1856	1857	1857	1856	2252
588	20240712	101500	104505674	1858	1858	1858	1858	0
589	20240712	101400	104505674	1858	1858	1858	1858	2
590	20240712	101300	104501958	1858	1858	1858	1858	8
591	20240712	101200	104487094	1857	1857	1859	1857	1192
592	20240712	101100	102273546	1857	1858	1858	1857	3433
593	20240712	101000	95896095	1858	1858	1858	1858	0
594	20240712	100900	95896095	1858	1858	1858	1858	146
595	20240712	100800	95624827	1858	1858	1858	1858	46
596	20240712	100700	95539359	1859	1859	1859	1859	0
597	20240712	100600	95539359	1859	1859	1859	1859	10
598	20240712	100500	95520769	1859	1859	1859	1859	2
599	20240712	100400	95517051	1858	1858	1859	1858	3998
600	20240712	100300	88088690	1858	1858	1858	1858	103
601	20240712	100200	87897316	1857	1858	1858	1857	3466
602	20240712	100100	81460937	1858	1858	1858	1857	18
603	20240712	100000	81427494	1858	1858	1858	1858	29
604	20240712	095900	81373612	1858	1858	1858	1858	218
605	20240712	095800	80968568	1859	1860	1860	1859	328
606	20240712	095700	80358611	1860	1860	1860	1860	178
607	20240712	095600	80027531	1860	1860	1860	1860	27
608	20240712	095500	79977311	1860	1860	1860	1860	7
609	20240712	095400	79964291	1860	1860	1860	1860	2
610	20240712	095300	79960571	1860	1865	1865	1859	3024
611	20240712	095200	74330927	1865	1865	1867	1864	1655
612	20240712	095100	71244501	1866	1865	1867	1865	6
613	20240712	095000	71233303	1867	1866	1867	1866	4
614	20240712	094900	71225837	1868	1864	1868	1864	2
615	20240712	094800	71222105	1868	1864	1868	1864	2
616	20240712	094700	71218373	1868	1868	1868	1864	3
617	20240712	094600	71212773	1868	1868	1868	1868	18
618	20240712	094500	71179149	1868	1868	1869	1868	66
619	20240712	094400	71055851	1868	1868	1869	1868	79
620	20240712	094300	70908257	1868	1867	1869	1863	3922
621	20240712	094200	63596534	1868	1867	1868	1867	18
622	20240712	094100	63562912	1868	1868	1868	1868	0
623	20240712	094000	63562912	1868	1867	1868	1866	17
624	20240712	093900	63531161	1868	1870	1870	1868	56
625	20240712	093800	63426478	1870	1869	1870	1869	53
626	20240712	093700	63327369	1870	1866	1870	1866	1718
627	20240712	093600	60121541	1866	1867	1867	1866	13
628	20240712	093500	60097281	1867	1867	1867	1867	536
629	20240712	093400	59096569	1867	1870	1870	1867	3400
630	20240712	093300	52748105	1871	1871	1872	1870	37
631	20240712	093200	52678885	1871	1871	1871	1871	0
632	20240712	093100	52678885	1871	1871	1871	1871	0
633	20240712	093000	52678885	1871	1871	1871	1871	1
634	20240712	092900	52677014	1870	1870	1870	1870	0
635	20240712	092800	52677014	1870	1870	1870	1870	10
636	20240712	092700	52658314	1870	1870	1870	1866	330
637	20240712	092600	52041253	1870	1870	1870	1870	0
638	20240712	092500	52041253	1870	1866	1870	1866	1061
639	20240712	092400	50061423	1865	1865	1865	1865	14
640	20240712	092300	50035313	1865	1865	1865	1864	102
641	20240712	092200	49845086	1861	1861	1861	1861	0
642	20240712	092100	49845086	1861	1861	1861	1861	295
643	20240712	092000	49296091	1861	1866	1866	1861	14
644	20240712	091900	49270032	1865	1868	1868	1865	420
645	20240712	091800	48486575	1868	1855	1868	1855	5
646	20240712	091700	48477287	1855	1869	1869	1855	6520
647	20240712	091600	36351847	1869	1869	1869	1869	15
648	20240712	091500	36323812	1870	1870	1870	1870	1
649	20240712	091400	36321942	1870	1870	1870	1870	48
650	20240712	091300	36232182	1860	1860	1860	1860	25
651	20240712	091200	36185682	1859	1860	1860	1859	338
652	20240712	091100	35557003	1873	1859	1873	1857	774
653	20240712	091000	34109753	1854	1877	1877	1854	10013
654	20240712	090900	15508405	1878	1866	1878	1865	5901
655	20240712	090800	4499314	1866	1879	1879	1866	114
656	20240712	090700	4286408	1879	1879	1879	1879	201
657	20240712	090600	3908729	1879	1879	1879	1879	6
658	20240712	090500	3897455	1879	1879	1879	1879	1
659	20240712	090400	3895576	1879	1866	1879	1866	37
660	20240712	090300	3826170	1880	1880	1880	1880	0
661	20240712	090200	3826170	1880	1880	1880	1880	10
662	20240712	090100	3807370	1880	1865	1880	1865	1105
663	20240712	090000	1740050	1870	1865	1870	1865	933