KissMeData/084680/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	195200	375078347	1863	1863	1863	1863	2537
3	20240718	195100	375078347	1863	1863	1863	1863	0
4	20240718	195000	375078347	1863	1863	1863	1863	0
5	20240718	194900	375078347	1863	1863	1863	1863	0
6	20240718	194800	375078347	1863	1863	1863	1863	0
7	20240718	194700	375078347	1863	1863	1863	1863	0
8	20240718	194600	375078347	1863	1863	1863	1863	0
9	20240718	194500	375078347	1863	1863	1863	1863	0
10	20240718	194400	375078347	1863	1863	1863	1863	0
11	20240718	194300	375078347	1863	1863	1863	1863	0
12	20240718	194200	375078347	1863	1863	1863	1863	0
13	20240718	194100	375078347	1863	1863	1863	1863	0
14	20240718	194000	375078347	1863	1863	1863	1863	0
15	20240718	193900	375078347	1863	1863	1863	1863	0
16	20240718	193800	375078347	1863	1863	1863	1863	0
17	20240718	193700	375078347	1863	1863	1863	1863	0
18	20240718	193600	375078347	1863	1863	1863	1863	0
19	20240718	193500	375078347	1863	1863	1863	1863	0
20	20240718	193400	375078347	1863	1863	1863	1863	0
21	20240718	193300	375078347	1863	1863	1863	1863	0
22	20240718	193200	375078347	1863	1863	1863	1863	0
23	20240718	193100	375078347	1863	1863	1863	1863	0
24	20240718	193000	375078347	1863	1863	1863	1863	0
25	20240718	192900	375078347	1863	1863	1863	1863	0
26	20240718	192800	375078347	1863	1863	1863	1863	0
27	20240718	192700	375078347	1863	1863	1863	1863	0
28	20240718	192600	375078347	1863	1863	1863	1863	0
29	20240718	192500	375078347	1863	1863	1863	1863	0
30	20240718	192400	375078347	1863	1863	1863	1863	0
31	20240718	192300	375078347	1863	1863	1863	1863	0
32	20240718	192200	375078347	1863	1863	1863	1863	2537
33	20240718	192100	375078347	1863	1863	1863	1863	0
34	20240718	192000	375078347	1863	1863	1863	1863	0
35	20240718	191900	375078347	1863	1863	1863	1863	0
36	20240718	191800	375078347	1863	1863	1863	1863	0
37	20240718	191700	375078347	1863	1863	1863	1863	0
38	20240718	191600	375078347	1863	1863	1863	1863	0
39	20240718	191500	375078347	1863	1863	1863	1863	0
40	20240718	191400	375078347	1863	1863	1863	1863	0
41	20240718	191300	375078347	1863	1863	1863	1863	0
42	20240718	191200	375078347	1863	1863	1863	1863	0
43	20240718	191100	375078347	1863	1863	1863	1863	0
44	20240718	191000	375078347	1863	1863	1863	1863	0
45	20240718	190900	375078347	1863	1863	1863	1863	0
46	20240718	190800	375078347	1863	1863	1863	1863	0
47	20240718	190700	375078347	1863	1863	1863	1863	0
48	20240718	190600	375078347	1863	1863	1863	1863	0
49	20240718	190500	375078347	1863	1863	1863	1863	0
50	20240718	190400	375078347	1863	1863	1863	1863	0
51	20240718	190300	375078347	1863	1863	1863	1863	0
52	20240718	190200	375078347	1863	1863	1863	1863	0
53	20240718	190100	375078347	1863	1863	1863	1863	0
54	20240718	190000	375078347	1863	1863	1863	1863	0
55	20240718	185900	375078347	1863	1863	1863	1863	0
56	20240718	185800	375078347	1863	1863	1863	1863	0
57	20240718	185700	375078347	1863	1863	1863	1863	0
58	20240718	185600	375078347	1863	1863	1863	1863	0
59	20240718	185500	375078347	1863	1863	1863	1863	0
60	20240718	185400	375078347	1863	1863	1863	1863	0
61	20240718	185300	375078347	1863	1863	1863	1863	0
62	20240718	185200	375078347	1863	1863	1863	1863	2537
63	20240718	185100	375078347	1863	1863	1863	1863	0
64	20240718	185000	375078347	1863	1863	1863	1863	0
65	20240718	184900	375078347	1863	1863	1863	1863	0
66	20240718	184800	375078347	1863	1863	1863	1863	0
67	20240718	184700	375078347	1863	1863	1863	1863	0
68	20240718	184600	375078347	1863	1863	1863	1863	0
69	20240718	184500	375078347	1863	1863	1863	1863	0
70	20240718	184400	375078347	1863	1863	1863	1863	0
71	20240718	184300	375078347	1863	1863	1863	1863	0
72	20240718	184200	375078347	1863	1863	1863	1863	0
73	20240718	184100	375078347	1863	1863	1863	1863	0
74	20240718	184000	375078347	1863	1863	1863	1863	0
75	20240718	183900	375078347	1863	1863	1863	1863	0
76	20240718	183800	375078347	1863	1863	1863	1863	0
77	20240718	183700	375078347	1863	1863	1863	1863	0
78	20240718	183600	375078347	1863	1863	1863	1863	0
79	20240718	183500	375078347	1863	1863	1863	1863	0
80	20240718	183400	375078347	1863	1863	1863	1863	0
81	20240718	183300	375078347	1863	1863	1863	1863	0
82	20240718	183200	375078347	1863	1863	1863	1863	0
83	20240718	183100	375078347	1863	1863	1863	1863	0
84	20240718	183000	375078347	1863	1863	1863	1863	0
85	20240718	182900	375078347	1863	1863	1863	1863	0
86	20240718	182800	375078347	1863	1863	1863	1863	0
87	20240718	182700	375078347	1863	1863	1863	1863	0
88	20240718	182600	375078347	1863	1863	1863	1863	0
89	20240718	182500	375078347	1863	1863	1863	1863	0
90	20240718	182400	375078347	1863	1863	1863	1863	0
91	20240718	182300	375078347	1863	1863	1863	1863	0
92	20240718	182200	375078347	1863	1863	1863	1863	2537
93	20240718	182100	375078347	1863	1863	1863	1863	0
94	20240718	182000	375078347	1863	1863	1863	1863	0
95	20240718	181900	375078347	1863	1863	1863	1863	0
96	20240718	181800	375078347	1863	1863	1863	1863	0
97	20240718	181700	375078347	1863	1863	1863	1863	0
98	20240718	181600	375078347	1863	1863	1863	1863	0
99	20240718	181500	375078347	1863	1863	1863	1863	0
100	20240718	181400	375078347	1863	1863	1863	1863	0
101	20240718	181300	375078347	1863	1863	1863	1863	0
102	20240718	181200	375078347	1863	1863	1863	1863	0
103	20240718	181100	375078347	1863	1863	1863	1863	0
104	20240718	181000	375078347	1863	1863	1863	1863	0
105	20240718	180900	375078347	1863	1863	1863	1863	0
106	20240718	180800	375078347	1863	1863	1863	1863	0
107	20240718	180700	375078347	1863	1863	1863	1863	0
108	20240718	180600	375078347	1863	1863	1863	1863	0
109	20240718	180500	375078347	1863	1863	1863	1863	0
110	20240718	180400	375078347	1863	1863	1863	1863	0
111	20240718	180300	375078347	1863	1863	1863	1863	0
112	20240718	180200	375078347	1863	1863	1863	1863	0
113	20240718	180100	375078347	1863	1863	1863	1863	0
114	20240718	180000	375078347	1863	1863	1863	1863	0
115	20240718	175900	375078347	1863	1863	1863	1863	0
116	20240718	175800	375078347	1863	1863	1863	1863	0
117	20240718	175700	375078347	1863	1863	1863	1863	0
118	20240718	175600	375078347	1863	1863	1863	1863	0
119	20240718	175500	375078347	1863	1863	1863	1863	0
120	20240718	175400	375078347	1863	1863	1863	1863	0
121	20240718	175300	375078347	1863	1863	1863	1863	0
122	20240718	175200	375078347	1863	1863	1863	1863	2537
123	20240718	175100	375078347	1863	1863	1863	1863	0
124	20240718	175000	375078347	1863	1863	1863	1863	0
125	20240718	174900	375078347	1863	1863	1863	1863	0
126	20240718	174800	375078347	1863	1863	1863	1863	0
127	20240718	174700	375078347	1863	1863	1863	1863	0
128	20240718	174600	375078347	1863	1863	1863	1863	0
129	20240718	174500	375078347	1863	1863	1863	1863	0
130	20240718	174400	375078347	1863	1863	1863	1863	0
131	20240718	174300	375078347	1863	1863	1863	1863	0
132	20240718	174200	375078347	1863	1863	1863	1863	0
133	20240718	174100	375078347	1863	1863	1863	1863	0
134	20240718	174000	375078347	1863	1863	1863	1863	0
135	20240718	173900	375078347	1863	1863	1863	1863	0
136	20240718	173800	375078347	1863	1863	1863	1863	0
137	20240718	173700	375078347	1863	1863	1863	1863	0
138	20240718	173600	375078347	1863	1863	1863	1863	0
139	20240718	173500	375078347	1863	1863	1863	1863	0
140	20240718	173400	375078347	1863	1863	1863	1863	0
141	20240718	173300	375078347	1863	1863	1863	1863	0
142	20240718	173200	375078347	1863	1863	1863	1863	0
143	20240718	173100	375078347	1863	1863	1863	1863	0
144	20240718	173000	375078347	1863	1863	1863	1863	0
145	20240718	172900	375078347	1863	1863	1863	1863	0
146	20240718	172800	375078347	1863	1863	1863	1863	0
147	20240718	172700	375078347	1863	1863	1863	1863	0
148	20240718	172600	375078347	1863	1863	1863	1863	0
149	20240718	172500	375078347	1863	1863	1863	1863	0
150	20240718	172400	375078347	1863	1863	1863	1863	0
151	20240718	172300	375078347	1863	1863	1863	1863	0
152	20240718	172200	375078347	1863	1863	1863	1863	2537
153	20240718	172100	375078347	1863	1863	1863	1863	0
154	20240718	172000	375078347	1863	1863	1863	1863	0
155	20240718	171900	375078347	1863	1863	1863	1863	0
156	20240718	171800	375078347	1863	1863	1863	1863	0
157	20240718	171700	375078347	1863	1863	1863	1863	0
158	20240718	171600	375078347	1863	1863	1863	1863	0
159	20240718	171500	375078347	1863	1863	1863	1863	0
160	20240718	171400	375078347	1863	1863	1863	1863	0
161	20240718	171300	375078347	1863	1863	1863	1863	0
162	20240718	171200	375078347	1863	1863	1863	1863	0
163	20240718	171100	375078347	1863	1863	1863	1863	0
164	20240718	171000	375078347	1863	1863	1863	1863	0
165	20240718	170900	375078347	1863	1863	1863	1863	0
166	20240718	170800	375078347	1863	1863	1863	1863	0
167	20240718	170700	375078347	1863	1863	1863	1863	0
168	20240718	170600	375078347	1863	1863	1863	1863	0
169	20240718	170500	375078347	1863	1863	1863	1863	0
170	20240718	170400	375078347	1863	1863	1863	1863	0
171	20240718	170300	375078347	1863	1863	1863	1863	0
172	20240718	170200	375078347	1863	1863	1863	1863	0
173	20240718	170100	375078347	1863	1863	1863	1863	0
174	20240718	170000	375078347	1863	1863	1863	1863	0
175	20240718	165900	375078347	1863	1863	1863	1863	0
176	20240718	165800	375078347	1863	1863	1863	1863	0
177	20240718	165700	375078347	1863	1863	1863	1863	0
178	20240718	165600	375078347	1863	1863	1863	1863	0
179	20240718	165500	375078347	1863	1863	1863	1863	0
180	20240718	165400	375078347	1863	1863	1863	1863	0
181	20240718	165300	375078347	1863	1863	1863	1863	0
182	20240718	165200	375078347	1863	1863	1863	1863	2537
183	20240718	165100	375078347	1863	1863	1863	1863	0
184	20240718	165000	375078347	1863	1863	1863	1863	0
185	20240718	164900	375078347	1863	1863	1863	1863	0
186	20240718	164800	375078347	1863	1863	1863	1863	0
187	20240718	164700	375078347	1863	1863	1863	1863	0
188	20240718	164600	375078347	1863	1863	1863	1863	0
189	20240718	164500	375078347	1863	1863	1863	1863	0
190	20240718	164400	375078347	1863	1863	1863	1863	0
191	20240718	164300	375078347	1863	1863	1863	1863	0
192	20240718	164200	375078347	1863	1863	1863	1863	0
193	20240718	164100	375078347	1863	1863	1863	1863	0
194	20240718	164000	375078347	1863	1863	1863	1863	0
195	20240718	163900	375078347	1863	1863	1863	1863	0
196	20240718	163800	375078347	1863	1863	1863	1863	0
197	20240718	163700	375078347	1863	1863	1863	1863	0
198	20240718	163600	375078347	1863	1863	1863	1863	0
199	20240718	163500	375078347	1863	1863	1863	1863	0
200	20240718	163400	375078347	1863	1863	1863	1863	0
201	20240718	163300	375078347	1863	1863	1863	1863	0
202	20240718	163200	375078347	1863	1863	1863	1863	0
203	20240718	163100	375078347	1863	1863	1863	1863	0
204	20240718	163000	375078347	1863	1863	1863	1863	0
205	20240718	162900	375078347	1863	1863	1863	1863	0
206	20240718	162800	375078347	1863	1863	1863	1863	0
207	20240718	162700	375078347	1863	1863	1863	1863	0
208	20240718	162600	375078347	1863	1863	1863	1863	0
209	20240718	162500	375078347	1863	1863	1863	1863	0
210	20240718	162400	375078347	1863	1863	1863	1863	0
211	20240718	162300	375078347	1863	1863	1863	1863	0
212	20240718	162200	375078347	1863	1863	1863	1863	2537
213	20240718	162100	375078347	1863	1863	1863	1863	0
214	20240718	162000	375078347	1863	1863	1863	1863	0
215	20240718	161900	375078347	1863	1863	1863	1863	0
216	20240718	161800	375078347	1863	1863	1863	1863	0
217	20240718	161700	375078347	1863	1863	1863	1863	0
218	20240718	161600	375078347	1863	1863	1863	1863	0
219	20240718	161500	375078347	1863	1863	1863	1863	0
220	20240718	161400	375078347	1863	1863	1863	1863	0
221	20240718	161300	375078347	1863	1863	1863	1863	0
222	20240718	161200	375078347	1863	1863	1863	1863	0
223	20240718	161100	375078347	1863	1863	1863	1863	0
224	20240718	161000	375078347	1863	1863	1863	1863	0
225	20240718	160900	375078347	1863	1863	1863	1863	0
226	20240718	160800	375078347	1863	1863	1863	1863	0
227	20240718	160700	375078347	1863	1863	1863	1863	0
228	20240718	160600	375078347	1863	1863	1863	1863	0
229	20240718	160500	375078347	1863	1863	1863	1863	0
230	20240718	160400	375078347	1863	1863	1863	1863	0
231	20240718	160300	375078347	1863	1863	1863	1863	0
232	20240718	160200	375078347	1863	1863	1863	1863	0
233	20240718	160100	375078347	1863	1863	1863	1863	0
234	20240718	160000	375078347	1863	1863	1863	1863	0
235	20240718	155900	375078347	1863	1863	1863	1863	0
236	20240718	155800	375078347	1863	1863	1863	1863	0
237	20240718	155700	375078347	1863	1863	1863	1863	0
238	20240718	155600	375078347	1863	1863	1863	1863	0
239	20240718	155500	375078347	1863	1863	1863	1863	0
240	20240718	155400	375078347	1863	1863	1863	1863	0
241	20240718	155300	375078347	1863	1863	1863	1863	0
242	20240718	155200	375078347	1863	1863	1863	1863	2537
243	20240718	155100	375078347	1863	1863	1863	1863	0
244	20240718	155000	375078347	1863	1863	1863	1863	0
245	20240718	154900	375078347	1863	1863	1863	1863	0
246	20240718	154800	375078347	1863	1863	1863	1863	0
247	20240718	154700	375078347	1863	1863	1863	1863	0
248	20240718	154600	375078347	1863	1863	1863	1863	0
249	20240718	154500	375078347	1863	1863	1863	1863	0
250	20240718	154400	375078347	1863	1863	1863	1863	0
251	20240718	154300	375078347	1863	1863	1863	1863	0
252	20240718	154200	375078347	1863	1863	1863	1863	0
253	20240718	154100	375078347	1863	1863	1863	1863	0
254	20240718	154000	375078347	1863	1863	1863	1863	0
255	20240718	153900	375078347	1863	1863	1863	1863	0
256	20240718	153800	375078347	1863	1863	1863	1863	0
257	20240718	153700	375078347	1863	1863	1863	1863	0
258	20240718	153600	375078347	1863	1863	1863	1863	0
259	20240718	153500	375078347	1863	1863	1863	1863	0
260	20240718	153400	375078347	1863	1863	1863	1863	0
261	20240718	153300	375078347	1863	1863	1863	1863	0
262	20240718	153200	375078347	1863	1863	1863	1863	0
263	20240718	153100	375078347	1863	1863	1863	1863	0
264	20240718	153000	375078347	1863	1863	1863	1863	2537
265	20240718	152900	370351916	1863	1863	1863	1863	0
266	20240718	152800	370351916	1863	1863	1863	1863	0
267	20240718	152700	370351916	1863	1863	1863	1863	0
268	20240718	152600	370351916	1863	1863	1863	1863	0
269	20240718	152500	370351916	1863	1863	1863	1863	0
270	20240718	152400	370351916	1863	1863	1863	1863	0
271	20240718	152300	370351916	1863	1863	1863	1863	0
272	20240718	152200	370351916	1863	1863	1863	1863	0
273	20240718	152100	370351916	1863	1863	1863	1863	0
274	20240718	152000	370351916	1863	1863	1863	1863	0
275	20240718	151900	370351916	1863	1861	1863	1861	829
276	20240718	151800	368807917	1863	1861	1863	1861	257
277	20240718	151700	368329240	1863	1861	1863	1861	70
278	20240718	151600	368198968	1864	1864	1864	1864	57
279	20240718	151500	368092720	1864	1864	1864	1864	10
280	20240718	151400	368074080	1865	1862	1865	1862	1509
281	20240718	151300	365263346	1862	1861	1862	1861	1450
282	20240718	151200	362563696	1862	1863	1863	1861	2247
283	20240718	151100	358380794	1862	1862	1862	1862	84
284	20240718	151000	358224386	1862	1862	1862	1862	234
285	20240718	150900	357788678	1862	1862	1862	1862	0
286	20240718	150800	357788678	1862	1862	1862	1862	409
287	20240718	150700	357027120	1863	1863	1863	1863	42
288	20240718	150600	356948874	1863	1862	1863	1862	540
289	20240718	150500	355943379	1861	1861	1861	1861	16
290	20240718	150400	355913603	1861	1862	1862	1861	2099
291	20240718	150300	352006260	1863	1864	1864	1863	2195
292	20240718	150200	347916970	1864	1864	1864	1864	612
293	20240718	150100	346776202	1863	1864	1864	1863	867
294	20240718	150000	345160664	1865	1865	1865	1865	0
295	20240718	145900	345160664	1865	1865	1865	1865	0
296	20240718	145800	345160664	1865	1865	1865	1865	0
297	20240718	145700	345160664	1865	1865	1865	1865	103
298	20240718	145600	344968569	1865	1864	1865	1864	506
299	20240718	145500	344024886	1864	1864	1864	1863	2003
300	20240718	145400	340292281	1864	1864	1864	1864	1012
301	20240718	145300	338405913	1864	1863	1864	1863	300
302	20240718	145200	337846913	1863	1864	1864	1863	1180
303	20240718	145100	335647428	1864	1864	1864	1864	5
304	20240718	145000	335638108	1864	1864	1864	1864	6
305	20240718	144900	335626924	1862	1862	1862	1862	0
306	20240718	144800	335626924	1862	1864	1864	1862	4630
307	20240718	144700	327002772	1864	1864	1864	1864	29
308	20240718	144600	326948716	1863	1864	1864	1863	129
309	20240718	144500	326708372	1864	1864	1864	1864	46
310	20240718	144400	326622628	1864	1865	1865	1864	177
311	20240718	144300	326292646	1865	1865	1865	1865	5
312	20240718	144200	326283321	1864	1864	1864	1864	0
313	20240718	144100	326283321	1864	1864	1864	1864	0
314	20240718	144000	326283321	1864	1864	1864	1864	0
315	20240718	143900	326283321	1864	1864	1864	1864	0
316	20240718	143800	326283321	1864	1864	1864	1864	0
317	20240718	143700	326283321	1864	1863	1864	1863	202
318	20240718	143600	325906993	1863	1863	1863	1863	60
319	20240718	143500	325795213	1866	1866	1866	1866	0
320	20240718	143400	325795213	1866	1866	1866	1866	150
321	20240718	143300	325515313	1866	1864	1866	1864	347
322	20240718	143200	324868463	1863	1863	1863	1863	5
323	20240718	143100	324859148	1863	1864	1864	1863	511
324	20240718	143000	323907122	1864	1864	1864	1864	10
325	20240718	142900	323888482	1864	1864	1864	1864	3
326	20240718	142800	323882890	1863	1864	1864	1863	1807
327	20240718	142700	320516436	1864	1865	1865	1864	682
328	20240718	142600	319245158	1864	1865	1865	1864	751
329	20240718	142500	317844792	1865	1866	1866	1865	349
330	20240718	142400	317193807	1866	1866	1866	1866	1
331	20240718	142300	317191941	1866	1868	1868	1866	965
332	20240718	142200	315390646	1868	1869	1869	1868	8
333	20240718	142100	315375699	1872	1872	1872	1872	0
334	20240718	142000	315375699	1872	1872	1872	1872	0
335	20240718	141900	315375699	1872	1872	1872	1872	10
336	20240718	141800	315356979	1868	1868	1868	1868	0
337	20240718	141700	315356979	1868	1868	1868	1868	0
338	20240718	141600	315356979	1868	1868	1868	1868	0
339	20240718	141500	315356979	1868	1870	1870	1868	4100
340	20240718	141400	307695149	1872	1872	1872	1872	0
341	20240718	141300	307695149	1872	1872	1872	1872	56
342	20240718	141200	307590317	1872	1872	1872	1872	0
343	20240718	141100	307590317	1872	1872	1872	1872	0
344	20240718	141000	307590317	1872	1871	1872	1869	223
345	20240718	140900	307173471	1871	1871	1871	1871	1
346	20240718	140800	307171600	1871	1871	1871	1871	0
347	20240718	140700	307171600	1871	1871	1871	1871	1
348	20240718	140600	307169729	1871	1871	1871	1871	7
349	20240718	140500	307156632	1871	1871	1871	1871	1
350	20240718	140400	307154761	1868	1868	1868	1868	0
351	20240718	140300	307154761	1868	1868	1868	1868	0
352	20240718	140200	307154761	1868	1868	1868	1868	192
353	20240718	140100	306796105	1868	1868	1868	1868	0
354	20240718	140000	306796105	1868	1868	1868	1868	0
355	20240718	135900	306796105	1868	1868	1868	1868	942
356	20240718	135800	305036449	1868	1868	1868	1868	941
357	20240718	135700	303278661	1868	1869	1869	1868	1000
358	20240718	135600	301410590	1871	1871	1871	1871	0
359	20240718	135500	301410590	1871	1871	1871	1871	150
360	20240718	135400	301129940	1871	1871	1871	1871	0
361	20240718	135300	301129940	1871	1871	1871	1871	10
362	20240718	135200	301111230	1871	1871	1871	1871	0
363	20240718	135100	301111230	1871	1870	1871	1870	749
364	20240718	135000	299710551	1869	1868	1869	1868	2009
365	20240718	134900	295957588	1868	1869	1869	1868	246
366	20240718	134800	295497917	1869	1869	1869	1869	0
367	20240718	134700	295497917	1869	1869	1869	1869	0
368	20240718	134600	295497917	1869	1869	1869	1869	0
369	20240718	134500	295497917	1869	1870	1870	1869	1051
370	20240718	134400	293533547	1871	1871	1871	1871	0
371	20240718	134300	293533547	1871	1870	1871	1870	801
372	20240718	134200	292034877	1870	1870	1870	1870	9
373	20240718	134100	292018047	1869	1871	1871	1869	1010
374	20240718	134000	290130337	1871	1869	1871	1869	1020
375	20240718	133900	288223917	1870	1874	1874	1870	3866
376	20240718	133800	280990582	1875	1875	1875	1875	0
377	20240718	133700	280990582	1875	1875	1875	1875	1
378	20240718	133600	280988707	1875	1876	1876	1875	104
379	20240718	133500	280793705	1875	1875	1875	1875	0
380	20240718	133400	280793705	1875	1875	1875	1875	0
381	20240718	133300	280793705	1875	1875	1875	1875	175
382	20240718	133200	280465580	1875	1875	1875	1875	0
383	20240718	133100	280465580	1875	1875	1875	1875	0
384	20240718	133000	280465580	1875	1875	1875	1875	0
385	20240718	132900	280465580	1875	1875	1875	1875	320
386	20240718	132800	279865580	1876	1875	1876	1875	37
387	20240718	132700	279796204	1875	1875	1875	1875	84
388	20240718	132600	279638704	1875	1875	1875	1875	101
389	20240718	132500	279449329	1875	1870	1876	1870	12
390	20240718	132400	279426835	1869	1869	1869	1869	0
391	20240718	132300	279426835	1869	1870	1870	1869	356
392	20240718	132200	278761116	1871	1871	1871	1871	59
393	20240718	132100	278650727	1871	1871	1871	1871	586
394	20240718	132000	277554321	1872	1872	1872	1872	53
395	20240718	131900	277455105	1872	1872	1875	1872	1216
396	20240718	131800	275178750	1873	1873	1875	1872	884
397	20240718	131700	273522827	1875	1875	1875	1872	520
398	20240718	131600	272549313	1876	1876	1876	1876	1493
399	20240718	131500	269748445	1877	1877	1877	1877	999
400	20240718	131400	267873322	1880	1880	1880	1880	0
401	20240718	131300	267873322	1880	1879	1880	1879	10
402	20240718	131200	267854523	1880	1878	1880	1878	90
403	20240718	131100	267685500	1878	1878	1878	1878	0
404	20240718	131000	267685500	1878	1878	1878	1878	102
405	20240718	130900	267493944	1878	1878	1878	1878	210
406	20240718	130800	267099564	1878	1878	1878	1878	0
407	20240718	130700	267099564	1878	1878	1878	1878	0
408	20240718	130600	267099564	1878	1878	1878	1878	100
409	20240718	130500	266911764	1878	1878	1878	1878	1
410	20240718	130400	266909886	1878	1878	1878	1878	0
411	20240718	130300	266909886	1878	1878	1878	1878	10
412	20240718	130200	266891106	1877	1877	1877	1877	0
413	20240718	130100	266891106	1877	1877	1877	1877	351
414	20240718	130000	266232279	1877	1877	1877	1877	195
415	20240718	125900	265866264	1878	1878	1878	1878	805
416	20240718	125800	264354474	1879	1878	1879	1878	1001
417	20240718	125700	262474595	1878	1878	1878	1878	0
418	20240718	125600	262474595	1878	1878	1878	1878	0
419	20240718	125500	262474595	1878	1878	1878	1878	0
420	20240718	125400	262474595	1878	1873	1879	1873	1508
421	20240718	125300	259646182	1880	1880	1880	1880	1
422	20240718	125200	259644302	1871	1871	1871	1871	3
423	20240718	125100	259638689	1883	1883	1883	1883	0
424	20240718	125000	259638689	1883	1870	1883	1870	201
425	20240718	124900	259262806	1883	1872	1883	1872	1001
426	20240718	124800	257388923	1872	1870	1875	1870	2224
427	20240718	124700	253226584	1870	1874	1874	1870	6064
428	20240718	124600	241879850	1874	1875	1875	1874	783
429	20240718	124500	240412165	1875	1875	1875	1875	1471
430	20240718	124400	237654040	1875	1880	1883	1875	546
431	20240718	124300	236630190	1883	1883	1883	1883	50
432	20240718	124200	236536040	1883	1873	1883	1873	1001
433	20240718	124100	234661157	1874	1874	1874	1874	1000
434	20240718	124000	232787157	1874	1874	1874	1874	1186
435	20240718	123900	230564593	1874	1874	1874	1874	1014
436	20240718	123800	228664357	1874	1874	1874	1874	1000
437	20240718	123700	226790357	1874	1874	1874	1874	1380
438	20240718	123600	224204237	1876	1876	1876	1876	1
439	20240718	123500	224202361	1877	1877	1877	1877	621
440	20240718	123400	223036744	1879	1875	1879	1875	1004
441	20240718	123300	221154228	1875	1879	1879	1875	1003
442	20240718	123200	219272594	1878	1876	1878	1876	1003
443	20240718	123100	217390962	1879	1876	1879	1876	1003
444	20240718	123000	215509326	1877	1877	1877	1877	1125
445	20240718	122900	213397701	1878	1878	1878	1878	1000
446	20240718	122800	211519701	1879	1880	1880	1879	476
447	20240718	122700	210625296	1881	1881	1881	1881	400
448	20240718	122600	209872896	1883	1883	1883	1883	1
449	20240718	122500	209871013	1882	1881	1882	1881	2
450	20240718	122400	209867250	1883	1883	1883	1881	5
451	20240718	122300	209857839	1879	1880	1880	1879	2862
452	20240718	122200	204478141	1881	1881	1881	1881	138
453	20240718	122100	204218563	1881	1882	1882	1881	1025
454	20240718	122000	202290536	1883	1883	1883	1883	71
455	20240718	121900	202156843	1883	1883	1883	1883	0
456	20240718	121800	202156843	1883	1883	1883	1883	1
457	20240718	121700	202154960	1883	1881	1883	1881	842
458	20240718	121600	200571154	1881	1881	1881	1881	166
459	20240718	121500	200258908	1881	1881	1881	1881	4975
460	20240718	121400	190900933	1881	1881	1881	1881	176
461	20240718	121300	190569877	1881	1881	1881	1881	1
462	20240718	121200	190567996	1880	1880	1880	1880	887
463	20240718	121100	188900436	1880	1880	1880	1880	0
464	20240718	121000	188900436	1880	1880	1880	1880	114
465	20240718	120900	188686116	1880	1877	1881	1877	1008
466	20240718	120800	186792087	1881	1880	1886	1877	1275
467	20240718	120700	184393592	1887	1883	1887	1880	18
468	20240718	120600	184359657	1873	1872	1873	1872	303
469	20240718	120500	183792140	1873	1870	1873	1870	2804
470	20240718	120400	178543359	1868	1868	1868	1868	1003
471	20240718	120300	176669755	1868	1868	1869	1868	154
472	20240718	120200	176382081	1866	1866	1866	1866	0
473	20240718	120100	176382081	1866	1866	1866	1866	1000
474	20240718	120000	174516081	1866	1868	1868	1866	2000
475	20240718	115900	170782747	1868	1868	1868	1868	2000
476	20240718	115800	167046747	1868	1870	1870	1868	1001
477	20240718	115700	165176877	1867	1866	1867	1866	1955
478	20240718	115600	161527776	1863	1864	1864	1863	2219
479	20240718	115500	157392066	1867	1867	1867	1867	173
480	20240718	115400	157069075	1866	1865	1866	1865	258
481	20240718	115300	156587782	1865	1864	1865	1864	1001
482	20240718	115200	154721917	1864	1865	1865	1864	1616
483	20240718	115100	151708660	1866	1868	1868	1866	468
484	20240718	115000	150835265	1868	1871	1872	1868	332
485	20240718	114900	150213944	1872	1867	1872	1867	1120
486	20240718	114800	148117508	1873	1873	1873	1873	0
487	20240718	114700	148117508	1873	1873	1873	1873	0
488	20240718	114600	148117508	1873	1873	1873	1873	0
489	20240718	114500	148117508	1873	1873	1873	1873	0
490	20240718	114400	148117508	1873	1873	1873	1873	1
491	20240718	114300	148115635	1867	1867	1867	1867	235
492	20240718	114200	147676890	1867	1867	1867	1867	21
493	20240718	114100	147637683	1867	1867	1867	1867	744
494	20240718	114000	146248635	1867	1867	1867	1867	1494
495	20240718	113900	143459337	1867	1866	1867	1866	1946
496	20240718	113800	139826429	1865	1865	1865	1865	0
497	20240718	113700	139826429	1865	1865	1865	1865	0
498	20240718	113600	139826429	1865	1866	1866	1865	1694
499	20240718	113500	136666738	1866	1867	1867	1866	655
500	20240718	113400	135444498	1867	1867	1867	1867	62
501	20240718	113300	135328744	1868	1869	1869	1868	117
502	20240718	113200	135110185	1869	1870	1870	1869	2313
503	20240718	113100	130785665	1871	1871	1871	1871	710
504	20240718	113000	129457255	1871	1871	1871	1871	46
505	20240718	112900	129371189	1871	1871	1871	1871	334
506	20240718	112800	128746275	1871	1874	1874	1871	4356
507	20240718	112700	120592652	1874	1874	1874	1874	5
508	20240718	112600	120583282	1872	1873	1873	1872	224
509	20240718	112500	120163887	1875	1875	1875	1874	2001
510	20240718	112400	116413370	1876	1876	1876	1876	665
511	20240718	112300	115165830	1877	1877	1877	1877	0
512	20240718	112200	115165830	1877	1877	1877	1877	0
513	20240718	112100	115165830	1877	1877	1877	1877	0
514	20240718	112000	115165830	1877	1877	1877	1877	0
515	20240718	111900	115165830	1877	1877	1877	1877	0
516	20240718	111800	115165830	1877	1877	1877	1877	0
517	20240718	111700	115165830	1877	1877	1877	1877	0
518	20240718	111600	115165830	1877	1877	1877	1877	0
519	20240718	111500	115165830	1877	1877	1877	1877	0
520	20240718	111400	115165830	1877	1877	1877	1877	0
521	20240718	111300	115165830	1877	1877	1877	1877	0
522	20240718	111200	115165830	1877	1877	1877	1877	40
523	20240718	111100	115090750	1877	1877	1877	1876	115
524	20240718	111000	114874935	1877	1877	1877	1877	0
525	20240718	110900	114874935	1877	1877	1877	1877	0
526	20240718	110800	114874935	1877	1877	1877	1877	0
527	20240718	110700	114874935	1877	1877	1877	1877	92
528	20240718	110600	114702251	1877	1877	1877	1877	0
529	20240718	110500	114702251	1877	1877	1877	1877	0
530	20240718	110400	114702251	1877	1877	1877	1877	0
531	20240718	110300	114702251	1877	1877	1877	1877	0
532	20240718	110200	114702251	1877	1877	1877	1877	3
533	20240718	110100	114696620	1876	1876	1876	1876	1013
534	20240718	110000	112796232	1876	1876	1876	1876	1
535	20240718	105900	112794356	1876	1878	1878	1876	87
536	20240718	105800	112631044	1876	1876	1876	1876	0
537	20240718	105700	112631044	1876	1876	1876	1876	0
538	20240718	105600	112631044	1876	1876	1876	1876	0
539	20240718	105500	112631044	1876	1876	1876	1876	0
540	20240718	105400	112631044	1876	1879	1879	1876	103
541	20240718	105300	112437605	1879	1879	1879	1879	0
542	20240718	105200	112437605	1879	1879	1879	1879	0
543	20240718	105100	112437605	1879	1879	1879	1879	0
544	20240718	105000	112437605	1879	1879	1879	1879	0
545	20240718	104900	112437605	1879	1880	1880	1879	768
546	20240718	104800	110993771	1881	1884	1885	1881	143
547	20240718	104700	110724748	1886	1886	1886	1886	3
548	20240718	104600	110719090	1886	1886	1886	1886	0
549	20240718	104500	110719090	1886	1886	1886	1886	0
550	20240718	104400	110719090	1886	1886	1886	1886	0
551	20240718	104300	110719090	1886	1883	1886	1883	79
552	20240718	104200	110570151	1884	1884	1884	1884	151
553	20240718	104100	110285667	1881	1883	1883	1881	1001
554	20240718	104000	108402774	1884	1884	1884	1884	5
555	20240718	103900	108393354	1885	1885	1885	1885	9
556	20240718	103800	108376389	1885	1885	1885	1885	461
557	20240718	103700	107507404	1884	1884	1884	1884	0
558	20240718	103600	107507404	1884	1884	1884	1884	1
559	20240718	103500	107505520	1885	1885	1885	1885	5
560	20240718	103400	107496095	1882	1885	1885	1882	769
561	20240718	103300	106048184	1886	1885	1886	1885	101
562	20240718	103200	105857798	1886	1886	1886	1886	0
563	20240718	103100	105857798	1886	1886	1886	1886	77
564	20240718	103000	105712576	1886	1886	1886	1886	0
565	20240718	102900	105712576	1886	1886	1886	1886	0
566	20240718	102800	105712576	1886	1886	1886	1886	101
567	20240718	102700	105522090	1886	1886	1886	1886	0
568	20240718	102600	105522090	1886	1886	1886	1886	929
569	20240718	102500	103769996	1886	1887	1887	1886	513
570	20240718	102400	102802477	1886	1888	1888	1886	45
571	20240718	102300	102717592	1889	1889	1889	1889	1
572	20240718	102200	102715703	1891	1891	1891	1891	3
573	20240718	102100	102710030	1892	1892	1892	1892	0
574	20240718	102000	102710030	1892	1892	1892	1892	0
575	20240718	101900	102710030	1892	1892	1892	1892	0
576	20240718	101800	102710030	1892	1891	1892	1890	1173
577	20240718	101700	100490807	1891	1891	1891	1890	67
578	20240718	101600	100364162	1891	1886	1891	1886	1117
579	20240718	101500	98257492	1881	1881	1881	1881	0
580	20240718	101400	98257492	1881	1881	1881	1881	0
581	20240718	101300	98257492	1881	1881	1881	1881	0
582	20240718	101200	98257492	1881	1881	1881	1881	1022
583	20240718	101100	96335110	1881	1880	1881	1880	10
584	20240718	101000	96316301	1880	1878	1880	1878	2
585	20240718	100900	96312543	1878	1878	1878	1878	0
586	20240718	100800	96312543	1878	1877	1878	1877	166
587	20240718	100700	96000917	1877	1876	1877	1876	25
588	20240718	100600	95954016	1876	1876	1876	1876	1
589	20240718	100500	95952140	1876	1875	1876	1874	1174
590	20240718	100400	93751575	1877	1877	1877	1877	0
591	20240718	100300	93751575	1877	1876	1877	1876	243
592	20240718	100200	93295571	1875	1877	1877	1874	874
593	20240718	100100	91657287	1877	1877	1877	1877	12
594	20240718	100000	91634763	1874	1873	1877	1872	1790
595	20240718	095900	88279987	1875	1875	1875	1875	2
596	20240718	095800	88276237	1876	1876	1876	1873	327
597	20240718	095700	87663168	1877	1877	1877	1877	0
598	20240718	095600	87663168	1877	1877	1877	1877	0
599	20240718	095500	87663168	1877	1877	1878	1876	3807
600	20240718	095400	80521171	1878	1877	1878	1877	42
601	20240718	095300	80442336	1878	1878	1878	1878	0
602	20240718	095200	80442336	1878	1879	1879	1876	707
603	20240718	095100	79115729	1879	1879	1879	1879	137
604	20240718	095000	78858306	1879	1879	1879	1879	31
605	20240718	094900	78800057	1878	1879	1879	1878	205
606	20240718	094800	78414967	1878	1878	1878	1878	8
607	20240718	094700	78399943	1878	1878	1878	1878	22
608	20240718	094600	78358627	1879	1878	1883	1877	1077
609	20240718	094500	76334958	1876	1877	1885	1876	495
610	20240718	094400	75405291	1885	1890	1890	1885	60
611	20240718	094300	75291921	1885	1890	1890	1877	145
612	20240718	094200	75019055	1890	1890	1890	1890	165
613	20240718	094100	74707205	1890	1891	1891	1890	28
614	20240718	094000	74654268	1891	1891	1891	1891	16
615	20240718	093900	74624012	1892	1887	1892	1875	3153
616	20240718	093800	68660461	1887	1875	1887	1875	1307
617	20240718	093700	66209014	1875	1875	1875	1873	1061
618	20240718	093600	64221539	1875	1875	1875	1875	352
619	20240718	093500	63561539	1875	1875	1875	1875	110
620	20240718	093400	63355289	1875	1875	1875	1875	0
621	20240718	093300	63355289	1875	1874	1875	1873	424
622	20240718	093200	62560525	1875	1874	1875	1874	303
623	20240718	093100	61992702	1874	1874	1874	1874	87
624	20240718	093000	61829664	1874	1874	1874	1874	0
625	20240718	092900	61829664	1874	1875	1875	1874	10
626	20240718	092800	61810916	1875	1875	1875	1875	4
627	20240718	092700	61803416	1875	1874	1875	1874	49
628	20240718	092600	61711542	1875	1873	1875	1873	2646
629	20240718	092500	56754189	1872	1872	1872	1872	1
630	20240718	092400	56752317	1872	1873	1873	1872	3
631	20240718	092300	56746699	1873	1873	1873	1873	106
632	20240718	092200	56548161	1874	1874	1874	1874	0
633	20240718	092100	56548161	1874	1878	1878	1873	2300
634	20240718	092000	52237656	1878	1878	1879	1874	283
635	20240718	091900	51705987	1863	1887	1887	1863	3183
636	20240718	091800	45740467	1872	1872	1872	1872	0
637	20240718	091700	45740467	1872	1872	1872	1872	207
638	20240718	091600	45352963	1887	1872	1888	1872	2353
639	20240718	091500	40918127	1864	1864	1864	1864	1073
640	20240718	091400	38918055	1867	1865	1867	1865	1656
641	20240718	091300	35828581	1865	1873	1873	1865	8428
642	20240718	091200	20083623	1873	1872	1873	1872	118
643	20240718	091100	19862633	1872	1876	1876	1870	594
644	20240718	091000	18751845	1870	1870	1870	1870	30
645	20240718	090900	18695745	1870	1870	1870	1870	480
646	20240718	090800	17798145	1870	1876	1876	1870	1958
647	20240718	090700	14136599	1877	1877	1877	1877	12
648	20240718	090600	14114075	1877	1880	1880	1876	1574
649	20240718	090500	11160238	1880	1884	1884	1880	3432
650	20240718	090400	4705768	1884	1885	1885	1884	42
651	20240718	090300	4626599	1885	1888	1888	1885	172
652	20240718	090200	4302237	1888	1888	1888	1888	1558
653	20240718	090100	1360733	1888	1890	1890	1888	401
654	20240718	090000	603448	1891	1892	1892	1891	319