KissMeData/084680/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195200	254684692	1852	1852	1852	1852	3106
3	20240719	195100	254684692	1852	1852	1852	1852	0
4	20240719	195000	254684692	1852	1852	1852	1852	0
5	20240719	194900	254684692	1852	1852	1852	1852	0
6	20240719	194800	254684692	1852	1852	1852	1852	0
7	20240719	194700	254684692	1852	1852	1852	1852	0
8	20240719	194600	254684692	1852	1852	1852	1852	0
9	20240719	194500	254684692	1852	1852	1852	1852	0
10	20240719	194400	254684692	1852	1852	1852	1852	0
11	20240719	194300	254684692	1852	1852	1852	1852	0
12	20240719	194200	254684692	1852	1852	1852	1852	0
13	20240719	194100	254684692	1852	1852	1852	1852	0
14	20240719	194000	254684692	1852	1852	1852	1852	0
15	20240719	193900	254684692	1852	1852	1852	1852	0
16	20240719	193800	254684692	1852	1852	1852	1852	0
17	20240719	193700	254684692	1852	1852	1852	1852	0
18	20240719	193600	254684692	1852	1852	1852	1852	0
19	20240719	193500	254684692	1852	1852	1852	1852	0
20	20240719	193400	254684692	1852	1852	1852	1852	0
21	20240719	193300	254684692	1852	1852	1852	1852	0
22	20240719	193200	254684692	1852	1852	1852	1852	0
23	20240719	193100	254684692	1852	1852	1852	1852	0
24	20240719	193000	254684692	1852	1852	1852	1852	0
25	20240719	192900	254684692	1852	1852	1852	1852	0
26	20240719	192800	254684692	1852	1852	1852	1852	0
27	20240719	192700	254684692	1852	1852	1852	1852	0
28	20240719	192600	254684692	1852	1852	1852	1852	0
29	20240719	192500	254684692	1852	1852	1852	1852	0
30	20240719	192400	254684692	1852	1852	1852	1852	0
31	20240719	192300	254684692	1852	1852	1852	1852	0
32	20240719	192200	254684692	1852	1852	1852	1852	3106
33	20240719	192100	254684692	1852	1852	1852	1852	0
34	20240719	192000	254684692	1852	1852	1852	1852	0
35	20240719	191900	254684692	1852	1852	1852	1852	0
36	20240719	191800	254684692	1852	1852	1852	1852	0
37	20240719	191700	254684692	1852	1852	1852	1852	0
38	20240719	191600	254684692	1852	1852	1852	1852	0
39	20240719	191500	254684692	1852	1852	1852	1852	0
40	20240719	191400	254684692	1852	1852	1852	1852	0
41	20240719	191300	254684692	1852	1852	1852	1852	0
42	20240719	191200	254684692	1852	1852	1852	1852	0
43	20240719	191100	254684692	1852	1852	1852	1852	0
44	20240719	191000	254684692	1852	1852	1852	1852	0
45	20240719	190900	254684692	1852	1852	1852	1852	0
46	20240719	190800	254684692	1852	1852	1852	1852	0
47	20240719	190700	254684692	1852	1852	1852	1852	0
48	20240719	190600	254684692	1852	1852	1852	1852	0
49	20240719	190500	254684692	1852	1852	1852	1852	0
50	20240719	190400	254684692	1852	1852	1852	1852	0
51	20240719	190300	254684692	1852	1852	1852	1852	0
52	20240719	190200	254684692	1852	1852	1852	1852	0
53	20240719	190100	254684692	1852	1852	1852	1852	0
54	20240719	190000	254684692	1852	1852	1852	1852	0
55	20240719	185900	254684692	1852	1852	1852	1852	0
56	20240719	185800	254684692	1852	1852	1852	1852	0
57	20240719	185700	254684692	1852	1852	1852	1852	0
58	20240719	185600	254684692	1852	1852	1852	1852	0
59	20240719	185500	254684692	1852	1852	1852	1852	0
60	20240719	185400	254684692	1852	1852	1852	1852	0
61	20240719	185300	254684692	1852	1852	1852	1852	0
62	20240719	185200	254684692	1852	1852	1852	1852	3106
63	20240719	185100	254684692	1852	1852	1852	1852	0
64	20240719	185000	254684692	1852	1852	1852	1852	0
65	20240719	184900	254684692	1852	1852	1852	1852	0
66	20240719	184800	254684692	1852	1852	1852	1852	0
67	20240719	184700	254684692	1852	1852	1852	1852	0
68	20240719	184600	254684692	1852	1852	1852	1852	0
69	20240719	184500	254684692	1852	1852	1852	1852	0
70	20240719	184400	254684692	1852	1852	1852	1852	0
71	20240719	184300	254684692	1852	1852	1852	1852	0
72	20240719	184200	254684692	1852	1852	1852	1852	0
73	20240719	184100	254684692	1852	1852	1852	1852	0
74	20240719	184000	254684692	1852	1852	1852	1852	0
75	20240719	183900	254684692	1852	1852	1852	1852	0
76	20240719	183800	254684692	1852	1852	1852	1852	0
77	20240719	183700	254684692	1852	1852	1852	1852	0
78	20240719	183600	254684692	1852	1852	1852	1852	0
79	20240719	183500	254684692	1852	1852	1852	1852	0
80	20240719	183400	254684692	1852	1852	1852	1852	0
81	20240719	183300	254684692	1852	1852	1852	1852	0
82	20240719	183200	254684692	1852	1852	1852	1852	0
83	20240719	183100	254684692	1852	1852	1852	1852	0
84	20240719	183000	254684692	1852	1852	1852	1852	0
85	20240719	182900	254684692	1852	1852	1852	1852	0
86	20240719	182800	254684692	1852	1852	1852	1852	0
87	20240719	182700	254684692	1852	1852	1852	1852	0
88	20240719	182600	254684692	1852	1852	1852	1852	0
89	20240719	182500	254684692	1852	1852	1852	1852	0
90	20240719	182400	254684692	1852	1852	1852	1852	0
91	20240719	182300	254684692	1852	1852	1852	1852	0
92	20240719	182200	254684692	1852	1852	1852	1852	3106
93	20240719	182100	254684692	1852	1852	1852	1852	0
94	20240719	182000	254684692	1852	1852	1852	1852	0
95	20240719	181900	254684692	1852	1852	1852	1852	0
96	20240719	181800	254684692	1852	1852	1852	1852	0
97	20240719	181700	254684692	1852	1852	1852	1852	0
98	20240719	181600	254684692	1852	1852	1852	1852	0
99	20240719	181500	254684692	1852	1852	1852	1852	0
100	20240719	181400	254684692	1852	1852	1852	1852	0
101	20240719	181300	254684692	1852	1852	1852	1852	0
102	20240719	181200	254684692	1852	1852	1852	1852	0
103	20240719	181100	254684692	1852	1852	1852	1852	0
104	20240719	181000	254684692	1852	1852	1852	1852	0
105	20240719	180900	254684692	1852	1852	1852	1852	0
106	20240719	180800	254684692	1852	1852	1852	1852	0
107	20240719	180700	254684692	1852	1852	1852	1852	0
108	20240719	180600	254684692	1852	1852	1852	1852	0
109	20240719	180500	254684692	1852	1852	1852	1852	0
110	20240719	180400	254684692	1852	1852	1852	1852	0
111	20240719	180300	254684692	1852	1852	1852	1852	0
112	20240719	180200	254684692	1852	1852	1852	1852	0
113	20240719	180100	254684692	1852	1852	1852	1852	0
114	20240719	180000	254684692	1852	1852	1852	1852	0
115	20240719	175900	254684692	1852	1852	1852	1852	0
116	20240719	175800	254684692	1852	1852	1852	1852	0
117	20240719	175700	254684692	1852	1852	1852	1852	0
118	20240719	175600	254684692	1852	1852	1852	1852	0
119	20240719	175500	254684692	1852	1852	1852	1852	0
120	20240719	175400	254684692	1852	1852	1852	1852	0
121	20240719	175300	254684692	1852	1852	1852	1852	0
122	20240719	175200	254684692	1852	1852	1852	1852	3106
123	20240719	175100	254684692	1852	1852	1852	1852	0
124	20240719	175000	254684692	1852	1852	1852	1852	0
125	20240719	174900	254684692	1852	1852	1852	1852	0
126	20240719	174800	254684692	1852	1852	1852	1852	0
127	20240719	174700	254684692	1852	1852	1852	1852	0
128	20240719	174600	254684692	1852	1852	1852	1852	0
129	20240719	174500	254684692	1852	1852	1852	1852	0
130	20240719	174400	254684692	1852	1852	1852	1852	0
131	20240719	174300	254684692	1852	1852	1852	1852	0
132	20240719	174200	254684692	1852	1852	1852	1852	0
133	20240719	174100	254684692	1852	1852	1852	1852	0
134	20240719	174000	254684692	1852	1852	1852	1852	0
135	20240719	173900	254684692	1852	1852	1852	1852	0
136	20240719	173800	254684692	1852	1852	1852	1852	0
137	20240719	173700	254684692	1852	1852	1852	1852	0
138	20240719	173600	254684692	1852	1852	1852	1852	0
139	20240719	173500	254684692	1852	1852	1852	1852	0
140	20240719	173400	254684692	1852	1852	1852	1852	0
141	20240719	173300	254684692	1852	1852	1852	1852	0
142	20240719	173200	254684692	1852	1852	1852	1852	0
143	20240719	173100	254684692	1852	1852	1852	1852	0
144	20240719	173000	254684692	1852	1852	1852	1852	0
145	20240719	172900	254684692	1852	1852	1852	1852	0
146	20240719	172800	254684692	1852	1852	1852	1852	0
147	20240719	172700	254684692	1852	1852	1852	1852	0
148	20240719	172600	254684692	1852	1852	1852	1852	0
149	20240719	172500	254684692	1852	1852	1852	1852	0
150	20240719	172400	254684692	1852	1852	1852	1852	0
151	20240719	172300	254684692	1852	1852	1852	1852	0
152	20240719	172200	254684692	1852	1852	1852	1852	3106
153	20240719	172100	254684692	1852	1852	1852	1852	0
154	20240719	172000	254684692	1852	1852	1852	1852	0
155	20240719	171900	254684692	1852	1852	1852	1852	0
156	20240719	171800	254684692	1852	1852	1852	1852	0
157	20240719	171700	254684692	1852	1852	1852	1852	0
158	20240719	171600	254684692	1852	1852	1852	1852	0
159	20240719	171500	254684692	1852	1852	1852	1852	0
160	20240719	171400	254684692	1852	1852	1852	1852	0
161	20240719	171300	254684692	1852	1852	1852	1852	0
162	20240719	171200	254684692	1852	1852	1852	1852	0
163	20240719	171100	254684692	1852	1852	1852	1852	0
164	20240719	171000	254684692	1852	1852	1852	1852	0
165	20240719	170900	254684692	1852	1852	1852	1852	0
166	20240719	170800	254684692	1852	1852	1852	1852	0
167	20240719	170700	254684692	1852	1852	1852	1852	0
168	20240719	170600	254684692	1852	1852	1852	1852	0
169	20240719	170500	254684692	1852	1852	1852	1852	0
170	20240719	170400	254684692	1852	1852	1852	1852	0
171	20240719	170300	254684692	1852	1852	1852	1852	0
172	20240719	170200	254684692	1852	1852	1852	1852	0
173	20240719	170100	254684692	1852	1852	1852	1852	0
174	20240719	170000	254684692	1852	1852	1852	1852	0
175	20240719	165900	254684692	1852	1852	1852	1852	0
176	20240719	165800	254684692	1852	1852	1852	1852	0
177	20240719	165700	254684692	1852	1852	1852	1852	0
178	20240719	165600	254684692	1852	1852	1852	1852	0
179	20240719	165500	254684692	1852	1852	1852	1852	0
180	20240719	165400	254684692	1852	1852	1852	1852	0
181	20240719	165300	254684692	1852	1852	1852	1852	0
182	20240719	165200	254684692	1852	1852	1852	1852	3106
183	20240719	165100	254684692	1852	1852	1852	1852	0
184	20240719	165000	254684692	1852	1852	1852	1852	0
185	20240719	164900	254684692	1852	1852	1852	1852	0
186	20240719	164800	254684692	1852	1852	1852	1852	0
187	20240719	164700	254684692	1852	1852	1852	1852	0
188	20240719	164600	254684692	1852	1852	1852	1852	0
189	20240719	164500	254684692	1852	1852	1852	1852	0
190	20240719	164400	254684692	1852	1852	1852	1852	0
191	20240719	164300	254684692	1852	1852	1852	1852	0
192	20240719	164200	254684692	1852	1852	1852	1852	0
193	20240719	164100	254684692	1852	1852	1852	1852	0
194	20240719	164000	254684692	1852	1852	1852	1852	0
195	20240719	163900	254684692	1852	1852	1852	1852	0
196	20240719	163800	254684692	1852	1852	1852	1852	0
197	20240719	163700	254684692	1852	1852	1852	1852	0
198	20240719	163600	254684692	1852	1852	1852	1852	0
199	20240719	163500	254684692	1852	1852	1852	1852	0
200	20240719	163400	254684692	1852	1852	1852	1852	0
201	20240719	163300	254684692	1852	1852	1852	1852	0
202	20240719	163200	254684692	1852	1852	1852	1852	0
203	20240719	163100	254684692	1852	1852	1852	1852	0
204	20240719	163000	254684692	1852	1852	1852	1852	0
205	20240719	162900	254684692	1852	1852	1852	1852	0
206	20240719	162800	254684692	1852	1852	1852	1852	0
207	20240719	162700	254684692	1852	1852	1852	1852	0
208	20240719	162600	254684692	1852	1852	1852	1852	0
209	20240719	162500	254684692	1852	1852	1852	1852	0
210	20240719	162400	254684692	1852	1852	1852	1852	0
211	20240719	162300	254684692	1852	1852	1852	1852	0
212	20240719	162200	254684692	1852	1852	1852	1852	3106
213	20240719	162100	254684692	1852	1852	1852	1852	0
214	20240719	162000	254684692	1852	1852	1852	1852	0
215	20240719	161900	254684692	1852	1852	1852	1852	0
216	20240719	161800	254684692	1852	1852	1852	1852	0
217	20240719	161700	254684692	1852	1852	1852	1852	0
218	20240719	161600	254684692	1852	1852	1852	1852	0
219	20240719	161500	254684692	1852	1852	1852	1852	0
220	20240719	161400	254684692	1852	1852	1852	1852	0
221	20240719	161300	254684692	1852	1852	1852	1852	0
222	20240719	161200	254684692	1852	1852	1852	1852	0
223	20240719	161100	254684692	1852	1852	1852	1852	0
224	20240719	161000	254684692	1852	1852	1852	1852	0
225	20240719	160900	254684692	1852	1852	1852	1852	0
226	20240719	160800	254684692	1852	1852	1852	1852	0
227	20240719	160700	254684692	1852	1852	1852	1852	0
228	20240719	160600	254684692	1852	1852	1852	1852	0
229	20240719	160500	254684692	1852	1852	1852	1852	0
230	20240719	160400	254684692	1852	1852	1852	1852	0
231	20240719	160300	254684692	1852	1852	1852	1852	0
232	20240719	160200	254684692	1852	1852	1852	1852	0
233	20240719	160100	254684692	1852	1852	1852	1852	0
234	20240719	160000	254684692	1852	1852	1852	1852	0
235	20240719	155900	254684692	1852	1852	1852	1852	0
236	20240719	155800	254684692	1852	1852	1852	1852	0
237	20240719	155700	254684692	1852	1852	1852	1852	0
238	20240719	155600	254684692	1852	1852	1852	1852	0
239	20240719	155500	254684692	1852	1852	1852	1852	0
240	20240719	155400	254684692	1852	1852	1852	1852	0
241	20240719	155300	254684692	1852	1852	1852	1852	0
242	20240719	155200	254684692	1852	1852	1852	1852	3106
243	20240719	155100	254684692	1852	1852	1852	1852	0
244	20240719	155000	254684692	1852	1852	1852	1852	0
245	20240719	154900	254684692	1852	1852	1852	1852	0
246	20240719	154800	254684692	1852	1852	1852	1852	0
247	20240719	154700	254684692	1852	1852	1852	1852	0
248	20240719	154600	254684692	1852	1852	1852	1852	0
249	20240719	154500	254684692	1852	1852	1852	1852	0
250	20240719	154400	254684692	1852	1852	1852	1852	0
251	20240719	154300	254684692	1852	1852	1852	1852	0
252	20240719	154200	254684692	1852	1852	1852	1852	0
253	20240719	154100	254684692	1852	1852	1852	1852	0
254	20240719	154000	254684692	1852	1852	1852	1852	0
255	20240719	153900	254684692	1852	1852	1852	1852	0
256	20240719	153800	254684692	1852	1852	1852	1852	0
257	20240719	153700	254684692	1852	1852	1852	1852	0
258	20240719	153600	254684692	1852	1852	1852	1852	0
259	20240719	153500	254684692	1852	1852	1852	1852	0
260	20240719	153400	254684692	1852	1852	1852	1852	0
261	20240719	153300	254684692	1852	1852	1852	1852	0
262	20240719	153200	254684692	1852	1852	1852	1852	0
263	20240719	153100	254684692	1852	1852	1852	1852	0
264	20240719	153000	254684692	1852	1852	1852	1852	3106
265	20240719	152900	248932380	1857	1857	1857	1857	0
266	20240719	152800	248932380	1857	1857	1857	1857	0
267	20240719	152700	248932380	1857	1857	1857	1857	0
268	20240719	152600	248932380	1857	1857	1857	1857	0
269	20240719	152500	248932380	1857	1857	1857	1857	0
270	20240719	152400	248932380	1857	1857	1857	1857	0
271	20240719	152300	248932380	1857	1857	1857	1857	0
272	20240719	152200	248932380	1857	1857	1857	1857	0
273	20240719	152100	248932380	1857	1857	1857	1857	0
274	20240719	152000	248932380	1857	1857	1857	1857	0
275	20240719	151900	248932380	1857	1856	1857	1856	105
276	20240719	151800	248737498	1853	1853	1853	1853	38
277	20240719	151700	248667084	1853	1855	1855	1853	1217
278	20240719	151600	246410098	1856	1856	1856	1856	270
279	20240719	151500	245908978	1856	1856	1856	1856	1
280	20240719	151400	245907122	1856	1856	1856	1856	13
281	20240719	151300	245882994	1856	1856	1856	1856	159
282	20240719	151200	245587890	1855	1855	1855	1855	0
283	20240719	151100	245587890	1855	1855	1856	1855	513
284	20240719	151000	244636263	1855	1855	1855	1855	6
285	20240719	150900	244625133	1856	1856	1856	1856	0
286	20240719	150800	244625133	1856	1856	1856	1856	0
287	20240719	150700	244625133	1856	1855	1856	1855	11
288	20240719	150600	244604718	1854	1854	1854	1854	0
289	20240719	150500	244604718	1854	1855	1855	1854	1463
290	20240719	150400	241891353	1855	1855	1855	1855	108
291	20240719	150300	241691013	1855	1855	1855	1855	1
292	20240719	150200	241689158	1854	1854	1854	1854	0
293	20240719	150100	241689158	1854	1855	1855	1854	100
294	20240719	150000	241503709	1855	1855	1855	1855	207
295	20240719	145900	241119724	1854	1854	1854	1854	47
296	20240719	145800	241032586	1854	1859	1859	1854	159
297	20240719	145700	240737425	1859	1859	1859	1859	125
298	20240719	145600	240505050	1859	1859	1859	1859	400
299	20240719	145500	239761450	1859	1859	1859	1859	21
300	20240719	145400	239722411	1860	1860	1860	1860	0
301	20240719	145300	239722411	1860	1860	1860	1860	55
302	20240719	145200	239620111	1860	1860	1860	1860	0
303	20240719	145100	239620111	1860	1860	1860	1860	0
304	20240719	145000	239620111	1860	1860	1860	1860	0
305	20240719	144900	239620111	1860	1860	1860	1860	7
306	20240719	144800	239607091	1860	1860	1860	1860	1
307	20240719	144700	239605231	1859	1855	1860	1855	11
308	20240719	144600	239584794	1857	1857	1862	1857	11
309	20240719	144500	239564322	1862	1855	1862	1855	3
310	20240719	144400	239558749	1857	1855	1857	1855	879
311	20240719	144300	237928202	1855	1855	1855	1855	303
312	20240719	144200	237366137	1855	1855	1855	1855	100
313	20240719	144100	237180637	1855	1855	1855	1855	93
314	20240719	144000	237008122	1855	1855	1855	1855	0
315	20240719	143900	237008122	1855	1855	1855	1855	0
316	20240719	143800	237008122	1855	1855	1855	1855	0
317	20240719	143700	237008122	1855	1855	1855	1855	0
318	20240719	143600	237008122	1855	1853	1855	1853	6
319	20240719	143500	236996995	1852	1852	1852	1852	0
320	20240719	143400	236996995	1852	1852	1852	1852	245
321	20240719	143300	236543255	1854	1853	1855	1853	14
322	20240719	143200	236517288	1852	1853	1853	1852	363
323	20240719	143100	235844899	1853	1854	1854	1853	131
324	20240719	143000	235602124	1855	1855	1855	1855	0
325	20240719	142900	235602124	1855	1855	1855	1855	8
326	20240719	142800	235587284	1855	1855	1855	1855	0
327	20240719	142700	235587284	1855	1855	1855	1855	0
328	20240719	142600	235587284	1855	1855	1855	1855	0
329	20240719	142500	235587284	1855	1855	1855	1855	10
330	20240719	142400	235568734	1855	1855	1855	1855	0
331	20240719	142300	235568734	1855	1855	1855	1855	1
332	20240719	142200	235566879	1855	1855	1855	1855	0
333	20240719	142100	235566879	1855	1855	1855	1855	0
334	20240719	142000	235566879	1855	1855	1855	1855	0
335	20240719	141900	235566879	1855	1855	1855	1855	201
336	20240719	141800	235194024	1854	1854	1854	1854	1349
337	20240719	141700	232692978	1852	1852	1852	1852	0
338	20240719	141600	232692978	1852	1852	1852	1852	155
339	20240719	141500	232405918	1852	1852	1852	1852	6
340	20240719	141400	232394806	1852	1852	1852	1852	238
341	20240719	141300	231954030	1852	1852	1852	1852	0
342	20240719	141200	231954030	1852	1854	1854	1852	150
343	20240719	141100	231676136	1855	1855	1855	1855	27
344	20240719	141000	231626051	1855	1855	1855	1855	15
345	20240719	140900	231598226	1855	1855	1855	1855	0
346	20240719	140800	231598226	1855	1855	1855	1855	0
347	20240719	140700	231598226	1855	1855	1855	1855	0
348	20240719	140600	231598226	1855	1855	1855	1855	0
349	20240719	140500	231598226	1855	1855	1855	1855	0
350	20240719	140400	231598226	1855	1855	1855	1855	0
351	20240719	140300	231598226	1855	1855	1855	1855	0
352	20240719	140200	231598226	1855	1855	1855	1855	0
353	20240719	140100	231598226	1855	1855	1855	1855	1
354	20240719	140000	231596371	1856	1854	1856	1854	2
355	20240719	135900	231592661	1853	1853	1853	1853	0
356	20240719	135800	231592661	1853	1854	1854	1853	1190
357	20240719	135700	229387589	1854	1854	1854	1854	90
358	20240719	135600	229220729	1856	1857	1859	1856	53
359	20240719	135500	229122357	1858	1856	1858	1856	2
360	20240719	135400	229118643	1857	1857	1857	1854	6902
361	20240719	135300	216321611	1860	1857	1860	1857	6
362	20240719	135200	216310460	1857	1857	1860	1857	1205
363	20240719	135100	214072662	1857	1857	1860	1856	2636
364	20240719	135000	209179070	1857	1859	1859	1857	1300
365	20240719	134900	206762674	1861	1860	1861	1858	2642
366	20240719	134800	201852675	1861	1860	1861	1860	2
367	20240719	134700	201848954	1860	1859	1860	1859	3205
368	20240719	134600	195890710	1860	1860	1860	1860	0
369	20240719	134500	195890710	1860	1860	1860	1860	0
370	20240719	134400	195890710	1860	1860	1860	1860	0
371	20240719	134300	195890710	1860	1860	1860	1860	6
372	20240719	134200	195879550	1859	1859	1859	1859	0
373	20240719	134100	195879550	1859	1859	1859	1859	0
374	20240719	134000	195879550	1859	1859	1859	1859	0
375	20240719	133900	195879550	1859	1859	1859	1859	0
376	20240719	133800	195879550	1859	1859	1859	1859	0
377	20240719	133700	195879550	1859	1859	1859	1859	0
378	20240719	133600	195879550	1859	1859	1859	1859	0
379	20240719	133500	195879550	1859	1859	1859	1859	0
380	20240719	133400	195879550	1859	1859	1859	1859	0
381	20240719	133300	195879550	1859	1859	1859	1859	0
382	20240719	133200	195879550	1859	1859	1859	1859	2
383	20240719	133100	195875832	1859	1859	1859	1859	30
384	20240719	133000	195820062	1858	1858	1858	1858	0
385	20240719	132900	195820062	1858	1858	1858	1858	0
386	20240719	132800	195820062	1858	1858	1858	1858	0
387	20240719	132700	195820062	1858	1858	1858	1858	0
388	20240719	132600	195820062	1858	1858	1858	1858	900
389	20240719	132500	194147862	1858	1858	1858	1858	10
390	20240719	132400	194129282	1858	1858	1858	1858	0
391	20240719	132300	194129282	1858	1859	1859	1858	4
392	20240719	132200	194121848	1859	1859	1859	1859	100
393	20240719	132100	193935948	1859	1859	1859	1859	0
394	20240719	132000	193935948	1859	1859	1859	1859	0
395	20240719	131900	193935948	1859	1859	1859	1859	24
396	20240719	131800	193891332	1858	1858	1858	1858	0
397	20240719	131700	193891332	1858	1858	1858	1858	0
398	20240719	131600	193891332	1858	1858	1858	1858	99
399	20240719	131500	193707390	1859	1859	1859	1859	0
400	20240719	131400	193707390	1859	1859	1859	1859	0
401	20240719	131300	193707390	1859	1859	1859	1859	1
402	20240719	131200	193705531	1858	1858	1858	1858	0
403	20240719	131100	193705531	1858	1858	1858	1858	0
404	20240719	131000	193705531	1858	1858	1858	1858	1
405	20240719	130900	193703673	1859	1859	1859	1857	1084
406	20240719	130800	191690063	1859	1859	1859	1859	1
407	20240719	130700	191688204	1858	1858	1858	1858	0
408	20240719	130600	191688204	1858	1858	1858	1858	0
409	20240719	130500	191688204	1858	1858	1858	1858	0
410	20240719	130400	191688204	1858	1858	1858	1858	1118
411	20240719	130300	189610960	1858	1858	1858	1858	0
412	20240719	130200	189610960	1858	1858	1858	1858	10
413	20240719	130100	189592380	1858	1858	1858	1858	0
414	20240719	130000	189592380	1858	1858	1858	1858	0
415	20240719	125900	189592380	1858	1858	1858	1858	0
416	20240719	125800	189592380	1858	1858	1858	1858	50
417	20240719	125700	189499480	1858	1858	1858	1858	0
418	20240719	125600	189499480	1858	1858	1858	1858	14
419	20240719	125500	189473468	1858	1858	1858	1858	751
420	20240719	125400	188078110	1860	1860	1860	1860	0
421	20240719	125300	188078110	1860	1859	1860	1858	10
422	20240719	125200	188059523	1860	1860	1860	1860	0
423	20240719	125100	188059523	1860	1860	1860	1860	0
424	20240719	125000	188059523	1860	1860	1860	1860	0
425	20240719	124900	188059523	1860	1860	1860	1860	0
426	20240719	124800	188059523	1860	1860	1860	1860	446
427	20240719	124700	187229963	1860	1860	1860	1860	5
428	20240719	124600	187220663	1860	1859	1860	1859	2
429	20240719	124500	187216944	1860	1858	1860	1858	475
430	20240719	124400	186334392	1858	1858	1858	1858	0
431	20240719	124300	186334392	1858	1858	1858	1858	0
432	20240719	124200	186334392	1858	1858	1858	1858	0
433	20240719	124100	186334392	1858	1858	1858	1858	0
434	20240719	124000	186334392	1858	1858	1858	1858	27
435	20240719	123900	186284226	1858	1858	1858	1858	308
436	20240719	123800	185711962	1858	1858	1858	1858	0
437	20240719	123700	185711962	1858	1858	1858	1858	13
438	20240719	123600	185687808	1858	1858	1858	1858	509
439	20240719	123500	184742086	1858	1858	1858	1858	0
440	20240719	123400	184742086	1858	1858	1858	1858	0
441	20240719	123300	184742086	1858	1858	1858	1858	475
442	20240719	123200	183859536	1859	1859	1859	1859	102
443	20240719	123100	183669918	1859	1859	1859	1859	0
444	20240719	123000	183669918	1859	1859	1859	1859	0
445	20240719	122900	183669918	1859	1859	1859	1859	69
446	20240719	122800	183541647	1859	1859	1859	1859	20
447	20240719	122700	183504467	1859	1859	1859	1859	0
448	20240719	122600	183504467	1859	1859	1859	1859	3
449	20240719	122500	183498890	1858	1858	1858	1858	0
450	20240719	122400	183498890	1858	1858	1858	1858	4
451	20240719	122300	183491458	1859	1859	1859	1859	0
452	20240719	122200	183491458	1859	1859	1859	1859	0
453	20240719	122100	183491458	1859	1859	1859	1859	60
454	20240719	122000	183379918	1858	1858	1858	1858	0
455	20240719	121900	183379918	1858	1858	1858	1858	0
456	20240719	121800	183379918	1858	1858	1858	1858	0
457	20240719	121700	183379918	1858	1858	1858	1858	0
458	20240719	121600	183379918	1858	1858	1858	1858	0
459	20240719	121500	183379918	1858	1858	1858	1858	0
460	20240719	121400	183379918	1858	1858	1858	1858	119
461	20240719	121300	183158816	1857	1857	1857	1857	0
462	20240719	121200	183158816	1857	1857	1857	1857	1
463	20240719	121100	183156959	1857	1857	1857	1857	0
464	20240719	121000	183156959	1857	1857	1857	1857	0
465	20240719	120900	183156959	1857	1857	1858	1857	101
466	20240719	120800	182969303	1858	1857	1858	1857	2
467	20240719	120700	182965588	1857	1857	1857	1857	0
468	20240719	120600	182965588	1857	1857	1857	1857	0
469	20240719	120500	182965588	1857	1857	1857	1857	50
470	20240719	120400	182872738	1858	1858	1858	1858	0
471	20240719	120300	182872738	1858	1858	1858	1858	1
472	20240719	120200	182870880	1856	1856	1856	1856	0
473	20240719	120100	182870880	1856	1856	1856	1856	1
474	20240719	120000	182869024	1857	1856	1859	1856	731
475	20240719	115900	181512185	1854	1854	1854	1854	0
476	20240719	115800	181512185	1854	1854	1854	1854	0
477	20240719	115700	181512185	1854	1854	1854	1854	0
478	20240719	115600	181512185	1854	1854	1854	1854	0
479	20240719	115500	181512185	1854	1854	1854	1854	0
480	20240719	115400	181512185	1854	1854	1854	1854	0
481	20240719	115300	181512185	1854	1854	1854	1854	0
482	20240719	115200	181512185	1854	1854	1854	1854	120
483	20240719	115100	181289705	1854	1854	1854	1854	119
484	20240719	115000	181069079	1854	1854	1854	1854	0
485	20240719	114900	181069079	1854	1854	1854	1854	0
486	20240719	114800	181069079	1854	1854	1854	1854	0
487	20240719	114700	181069079	1854	1854	1854	1854	0
488	20240719	114600	181069079	1854	1854	1854	1854	0
489	20240719	114500	181069079	1854	1854	1854	1854	0
490	20240719	114400	181069079	1854	1854	1854	1854	0
491	20240719	114300	181069079	1854	1854	1854	1854	0
492	20240719	114200	181069079	1854	1854	1854	1854	0
493	20240719	114100	181069079	1854	1854	1854	1854	0
494	20240719	114000	181069079	1854	1854	1854	1854	0
495	20240719	113900	181069079	1854	1854	1854	1854	844
496	20240719	113800	179504303	1855	1855	1855	1855	0
497	20240719	113700	179504303	1855	1855	1855	1855	0
498	20240719	113600	179504303	1855	1855	1855	1855	1
499	20240719	113500	179502448	1854	1854	1854	1854	15
500	20240719	113400	179474638	1855	1855	1855	1855	10
501	20240719	113300	179456088	1855	1855	1855	1855	1390
502	20240719	113200	176877638	1856	1856	1856	1856	7
503	20240719	113100	176864646	1856	1855	1856	1855	520
504	20240719	113000	175899846	1856	1856	1856	1856	2
505	20240719	112900	175896134	1856	1856	1856	1856	20
506	20240719	112800	175859014	1856	1856	1856	1856	100
507	20240719	112700	175673414	1855	1855	1855	1855	0
508	20240719	112600	175673414	1855	1855	1855	1855	0
509	20240719	112500	175673414	1855	1855	1855	1855	0
510	20240719	112400	175673414	1855	1855	1855	1855	268
511	20240719	112300	175176274	1856	1856	1856	1856	0
512	20240719	112200	175176274	1856	1856	1856	1856	14
513	20240719	112100	175150290	1855	1856	1856	1855	266
514	20240719	112000	174656834	1856	1856	1856	1856	16
515	20240719	111900	174627138	1856	1856	1856	1856	35
516	20240719	111800	174562178	1856	1855	1856	1855	195
517	20240719	111700	174200418	1856	1856	1856	1856	103
518	20240719	111600	174009250	1856	1856	1856	1856	6
519	20240719	111500	173998114	1855	1855	1855	1855	0
520	20240719	111400	173998114	1855	1855	1855	1855	0
521	20240719	111300	173998114	1855	1856	1856	1855	30
522	20240719	111200	173942435	1855	1855	1855	1855	0
523	20240719	111100	173942435	1855	1855	1855	1855	0
524	20240719	111000	173942435	1855	1855	1855	1855	25
525	20240719	110900	173896060	1855	1855	1855	1855	0
526	20240719	110800	173896060	1855	1855	1855	1855	200
527	20240719	110700	173525060	1855	1855	1855	1855	0
528	20240719	110600	173525060	1855	1855	1855	1855	0
529	20240719	110500	173525060	1855	1855	1856	1855	3
530	20240719	110400	173519494	1856	1854	1856	1854	145
531	20240719	110300	173250662	1855	1855	1855	1855	6
532	20240719	110200	173239532	1855	1855	1855	1855	0
533	20240719	110100	173239532	1855	1855	1855	1855	1
534	20240719	110000	173237677	1856	1856	1856	1856	0
535	20240719	105900	173237677	1856	1855	1856	1855	96
536	20240719	105800	173059596	1855	1855	1855	1855	0
537	20240719	105700	173059596	1855	1855	1855	1855	475
538	20240719	105600	172178471	1856	1856	1856	1856	0
539	20240719	105500	172178471	1856	1856	1856	1856	0
540	20240719	105400	172178471	1856	1856	1856	1856	0
541	20240719	105300	172178471	1856	1856	1856	1856	0
542	20240719	105200	172178471	1856	1856	1856	1856	100
543	20240719	105100	171992871	1856	1858	1858	1856	9593
544	20240719	105000	154175666	1858	1858	1858	1858	0
545	20240719	104900	154175666	1858	1858	1858	1858	0
546	20240719	104800	154175666	1858	1858	1858	1858	211
547	20240719	104700	153783628	1858	1858	1858	1858	200
548	20240719	104600	153412028	1859	1859	1859	1859	50
549	20240719	104500	153319078	1858	1858	1858	1858	0
550	20240719	104400	153319078	1858	1858	1858	1858	0
551	20240719	104300	153319078	1858	1858	1858	1858	0
552	20240719	104200	153319078	1858	1858	1858	1858	0
553	20240719	104100	153319078	1858	1858	1858	1858	0
554	20240719	104000	153319078	1858	1858	1858	1858	300
555	20240719	103900	152761678	1859	1859	1859	1859	0
556	20240719	103800	152761678	1859	1859	1859	1859	0
557	20240719	103700	152761678	1859	1859	1859	1859	0
558	20240719	103600	152761678	1859	1858	1859	1858	84
559	20240719	103500	152605596	1859	1860	1860	1859	3546
560	20240719	103400	146010909	1861	1861	1861	1861	30
561	20240719	103300	145955079	1861	1861	1861	1861	1
562	20240719	103200	145953218	1860	1861	1861	1860	40
563	20240719	103100	145878808	1861	1861	1861	1861	100
564	20240719	103000	145692708	1861	1861	1861	1861	11
565	20240719	102900	145672237	1861	1861	1861	1861	0
566	20240719	102800	145672237	1861	1863	1863	1861	10360
567	20240719	102700	126385099	1863	1863	1863	1863	2257
568	20240719	102600	122180308	1863	1863	1863	1863	477
569	20240719	102500	121291657	1863	1863	1863	1863	10
570	20240719	102400	121273027	1863	1863	1863	1863	0
571	20240719	102300	121273027	1863	1863	1863	1863	0
572	20240719	102200	121273027	1863	1864	1864	1863	30
573	20240719	102100	121217131	1865	1865	1865	1865	100
574	20240719	102000	121030631	1865	1865	1865	1865	0
575	20240719	101900	121030631	1865	1865	1865	1865	101
576	20240719	101800	120842266	1864	1864	1864	1864	300
577	20240719	101700	120283066	1864	1864	1864	1864	0
578	20240719	101600	120283066	1864	1864	1864	1864	1
579	20240719	101500	120281202	1865	1865	1865	1865	0
580	20240719	101400	120281202	1865	1865	1865	1865	430
581	20240719	101300	119479252	1865	1865	1865	1865	0
582	20240719	101200	119479252	1865	1865	1865	1865	595
583	20240719	101100	118369577	1865	1864	1865	1864	264
584	20240719	101000	117877467	1864	1864	1864	1864	1688
585	20240719	100900	114731035	1864	1863	1864	1863	533
586	20240719	100800	113737525	1863	1863	1863	1863	0
587	20240719	100700	113737525	1863	1863	1863	1863	1572
588	20240719	100600	110808889	1865	1865	1865	1865	5
589	20240719	100500	110799564	1865	1865	1865	1865	30
590	20240719	100400	110743614	1865	1866	1866	1865	50
591	20240719	100300	110650363	1865	1865	1865	1865	34
592	20240719	100200	110586953	1865	1865	1865	1865	22
593	20240719	100100	110545923	1865	1865	1865	1865	152
594	20240719	100000	110262443	1865	1865	1865	1865	0
595	20240719	095900	110262443	1865	1865	1865	1865	0
596	20240719	095800	110262443	1865	1865	1865	1865	268
597	20240719	095700	109762623	1865	1865	1865	1864	720
598	20240719	095600	108420263	1865	1865	1865	1865	12
599	20240719	095500	108397883	1865	1865	1865	1865	7
600	20240719	095400	108384828	1863	1865	1865	1863	8
601	20240719	095300	108369910	1865	1864	1865	1864	133
602	20240719	095200	108121894	1865	1863	1865	1863	93
603	20240719	095100	107948523	1863	1862	1863	1862	229
604	20240719	095000	107521915	1862	1861	1862	1861	307
605	20240719	094900	106950581	1863	1863	1863	1863	5
606	20240719	094800	106941266	1862	1862	1862	1862	100
607	20240719	094700	106755066	1862	1862	1862	1862	7
608	20240719	094600	106742032	1862	1862	1863	1862	89
609	20240719	094500	106576312	1862	1862	1863	1862	67
610	20240719	094400	106451527	1862	1863	1863	1862	47
611	20240719	094300	106364007	1863	1862	1863	1862	18
612	20240719	094200	106330483	1862	1862	1862	1862	32
613	20240719	094100	106270899	1862	1862	1862	1862	7
614	20240719	094000	106257865	1862	1862	1862	1862	11
615	20240719	093900	106237383	1862	1861	1862	1861	42
616	20240719	093800	106159209	1861	1861	1861	1860	46
617	20240719	093700	106073604	1861	1861	1861	1861	31
618	20240719	093600	106015913	1861	1860	1861	1860	1566
619	20240719	093500	103102193	1860	1860	1860	1860	4
620	20240719	093400	103094753	1859	1858	1859	1858	201
621	20240719	093300	102721294	1856	1852	1856	1851	4764
622	20240719	093200	93899466	1851	1851	1851	1851	454
623	20240719	093100	93059112	1851	1849	1851	1849	35
624	20240719	093000	92994393	1849	1850	1850	1849	30
625	20240719	092900	92938912	1851	1852	1852	1850	1157
626	20240719	092800	90797828	1850	1852	1852	1850	2595
627	20240719	092700	85996852	1851	1851	1851	1851	136
628	20240719	092600	85745116	1850	1850	1850	1850	0
629	20240719	092500	85745116	1850	1850	1850	1850	147
630	20240719	092400	85473166	1849	1847	1849	1847	367
631	20240719	092300	84795313	1846	1844	1846	1842	186
632	20240719	092200	84452365	1843	1842	1844	1842	425
633	20240719	092100	83668986	1841	1841	1841	1841	2970
634	20240719	092000	78201216	1840	1843	1843	1840	4631
635	20240719	091900	69677588	1842	1847	1847	1842	3725
636	20240719	091800	62809583	1850	1854	1854	1848	8497
637	20240719	091700	47091767	1855	1857	1857	1855	1839
638	20240719	091600	43680097	1857	1858	1858	1857	521
639	20240719	091500	42712400	1858	1860	1860	1858	1245
640	20240719	091400	40399144	1860	1862	1862	1859	8056
641	20240719	091300	25415451	1861	1861	1861	1861	1330
642	20240719	091200	22940321	1861	1869	1869	1861	7697
643	20240719	091100	8605181	1870	1870	1870	1869	110
644	20240719	091000	8399531	1870	1870	1870	1870	131
645	20240719	090900	8154561	1872	1876	1876	1872	12
646	20240719	090800	8132057	1878	1878	1878	1878	4
647	20240719	090700	8124545	1879	1879	1879	1879	31
648	20240719	090600	8066296	1874	1879	1879	1874	61
649	20240719	090500	7951682	1879	1876	1879	1875	1093
650	20240719	090400	5901277	1876	1877	1877	1876	8
651	20240719	090300	5886268	1879	1879	1879	1879	11
652	20240719	090200	5865599	1879	1879	1879	1879	0
653	20240719	090100	5865599	1879	1880	1880	1879	41
654	20240719	090000	5788520	1880	1880	1880	1880	3079