KissMeData/183490/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	202500	352104666	1819	1819	1819	1819	2354
3	20240718	202400	352104666	1819	1819	1819	1819	0
4	20240718	202300	352104666	1819	1819	1819	1819	0
5	20240718	202200	352104666	1819	1819	1819	1819	0
6	20240718	202100	352104666	1819	1819	1819	1819	0
7	20240718	202000	352104666	1819	1819	1819	1819	0
8	20240718	201900	352104666	1819	1819	1819	1819	0
9	20240718	201800	352104666	1819	1819	1819	1819	0
10	20240718	201700	352104666	1819	1819	1819	1819	0
11	20240718	201600	352104666	1819	1819	1819	1819	0
12	20240718	201500	352104666	1819	1819	1819	1819	0
13	20240718	201400	352104666	1819	1819	1819	1819	0
14	20240718	201300	352104666	1819	1819	1819	1819	0
15	20240718	201200	352104666	1819	1819	1819	1819	0
16	20240718	201100	352104666	1819	1819	1819	1819	0
17	20240718	201000	352104666	1819	1819	1819	1819	0
18	20240718	200900	352104666	1819	1819	1819	1819	0
19	20240718	200800	352104666	1819	1819	1819	1819	0
20	20240718	200700	352104666	1819	1819	1819	1819	0
21	20240718	200600	352104666	1819	1819	1819	1819	0
22	20240718	200500	352104666	1819	1819	1819	1819	0
23	20240718	200400	352104666	1819	1819	1819	1819	0
24	20240718	200300	352104666	1819	1819	1819	1819	0
25	20240718	200200	352104666	1819	1819	1819	1819	0
26	20240718	200100	352104666	1819	1819	1819	1819	0
27	20240718	200000	352104666	1819	1819	1819	1819	0
28	20240718	195900	352104666	1819	1819	1819	1819	0
29	20240718	195800	352104666	1819	1819	1819	1819	0
30	20240718	195700	352104666	1819	1819	1819	1819	0
31	20240718	195600	352104666	1819	1819	1819	1819	0
32	20240718	195500	352104666	1819	1819	1819	1819	2354
33	20240718	195400	352104666	1819	1819	1819	1819	0
34	20240718	195300	352104666	1819	1819	1819	1819	0
35	20240718	195200	352104666	1819	1819	1819	1819	0
36	20240718	195100	352104666	1819	1819	1819	1819	0
37	20240718	195000	352104666	1819	1819	1819	1819	0
38	20240718	194900	352104666	1819	1819	1819	1819	0
39	20240718	194800	352104666	1819	1819	1819	1819	0
40	20240718	194700	352104666	1819	1819	1819	1819	0
41	20240718	194600	352104666	1819	1819	1819	1819	0
42	20240718	194500	352104666	1819	1819	1819	1819	0
43	20240718	194400	352104666	1819	1819	1819	1819	0
44	20240718	194300	352104666	1819	1819	1819	1819	0
45	20240718	194200	352104666	1819	1819	1819	1819	0
46	20240718	194100	352104666	1819	1819	1819	1819	0
47	20240718	194000	352104666	1819	1819	1819	1819	0
48	20240718	193900	352104666	1819	1819	1819	1819	0
49	20240718	193800	352104666	1819	1819	1819	1819	0
50	20240718	193700	352104666	1819	1819	1819	1819	0
51	20240718	193600	352104666	1819	1819	1819	1819	0
52	20240718	193500	352104666	1819	1819	1819	1819	0
53	20240718	193400	352104666	1819	1819	1819	1819	0
54	20240718	193300	352104666	1819	1819	1819	1819	0
55	20240718	193200	352104666	1819	1819	1819	1819	0
56	20240718	193100	352104666	1819	1819	1819	1819	0
57	20240718	193000	352104666	1819	1819	1819	1819	0
58	20240718	192900	352104666	1819	1819	1819	1819	0
59	20240718	192800	352104666	1819	1819	1819	1819	0
60	20240718	192700	352104666	1819	1819	1819	1819	0
61	20240718	192600	352104666	1819	1819	1819	1819	0
62	20240718	192500	352104666	1819	1819	1819	1819	2354
63	20240718	192400	352104666	1819	1819	1819	1819	0
64	20240718	192300	352104666	1819	1819	1819	1819	0
65	20240718	192200	352104666	1819	1819	1819	1819	0
66	20240718	192100	352104666	1819	1819	1819	1819	0
67	20240718	192000	352104666	1819	1819	1819	1819	0
68	20240718	191900	352104666	1819	1819	1819	1819	0
69	20240718	191800	352104666	1819	1819	1819	1819	0
70	20240718	191700	352104666	1819	1819	1819	1819	0
71	20240718	191600	352104666	1819	1819	1819	1819	0
72	20240718	191500	352104666	1819	1819	1819	1819	0
73	20240718	191400	352104666	1819	1819	1819	1819	0
74	20240718	191300	352104666	1819	1819	1819	1819	0
75	20240718	191200	352104666	1819	1819	1819	1819	0
76	20240718	191100	352104666	1819	1819	1819	1819	0
77	20240718	191000	352104666	1819	1819	1819	1819	0
78	20240718	190900	352104666	1819	1819	1819	1819	0
79	20240718	190800	352104666	1819	1819	1819	1819	0
80	20240718	190700	352104666	1819	1819	1819	1819	0
81	20240718	190600	352104666	1819	1819	1819	1819	0
82	20240718	190500	352104666	1819	1819	1819	1819	0
83	20240718	190400	352104666	1819	1819	1819	1819	0
84	20240718	190300	352104666	1819	1819	1819	1819	0
85	20240718	190200	352104666	1819	1819	1819	1819	0
86	20240718	190100	352104666	1819	1819	1819	1819	0
87	20240718	190000	352104666	1819	1819	1819	1819	0
88	20240718	185900	352104666	1819	1819	1819	1819	0
89	20240718	185800	352104666	1819	1819	1819	1819	0
90	20240718	185700	352104666	1819	1819	1819	1819	0
91	20240718	185600	352104666	1819	1819	1819	1819	0
92	20240718	185500	352104666	1819	1819	1819	1819	2354
93	20240718	185400	352104666	1819	1819	1819	1819	0
94	20240718	185300	352104666	1819	1819	1819	1819	0
95	20240718	185200	352104666	1819	1819	1819	1819	0
96	20240718	185100	352104666	1819	1819	1819	1819	0
97	20240718	185000	352104666	1819	1819	1819	1819	0
98	20240718	184900	352104666	1819	1819	1819	1819	0
99	20240718	184800	352104666	1819	1819	1819	1819	0
100	20240718	184700	352104666	1819	1819	1819	1819	0
101	20240718	184600	352104666	1819	1819	1819	1819	0
102	20240718	184500	352104666	1819	1819	1819	1819	0
103	20240718	184400	352104666	1819	1819	1819	1819	0
104	20240718	184300	352104666	1819	1819	1819	1819	0
105	20240718	184200	352104666	1819	1819	1819	1819	0
106	20240718	184100	352104666	1819	1819	1819	1819	0
107	20240718	184000	352104666	1819	1819	1819	1819	0
108	20240718	183900	352104666	1819	1819	1819	1819	0
109	20240718	183800	352104666	1819	1819	1819	1819	0
110	20240718	183700	352104666	1819	1819	1819	1819	0
111	20240718	183600	352104666	1819	1819	1819	1819	0
112	20240718	183500	352104666	1819	1819	1819	1819	0
113	20240718	183400	352104666	1819	1819	1819	1819	0
114	20240718	183300	352104666	1819	1819	1819	1819	0
115	20240718	183200	352104666	1819	1819	1819	1819	0
116	20240718	183100	352104666	1819	1819	1819	1819	0
117	20240718	183000	352104666	1819	1819	1819	1819	0
118	20240718	182900	352104666	1819	1819	1819	1819	0
119	20240718	182800	352104666	1819	1819	1819	1819	0
120	20240718	182700	352104666	1819	1819	1819	1819	0
121	20240718	182600	352104666	1819	1819	1819	1819	0
122	20240718	182500	352104666	1819	1819	1819	1819	2354
123	20240718	182400	352104666	1819	1819	1819	1819	0
124	20240718	182300	352104666	1819	1819	1819	1819	0
125	20240718	182200	352104666	1819	1819	1819	1819	0
126	20240718	182100	352104666	1819	1819	1819	1819	0
127	20240718	182000	352104666	1819	1819	1819	1819	0
128	20240718	181900	352104666	1819	1819	1819	1819	0
129	20240718	181800	352104666	1819	1819	1819	1819	0
130	20240718	181700	352104666	1819	1819	1819	1819	0
131	20240718	181600	352104666	1819	1819	1819	1819	0
132	20240718	181500	352104666	1819	1819	1819	1819	0
133	20240718	181400	352104666	1819	1819	1819	1819	0
134	20240718	181300	352104666	1819	1819	1819	1819	0
135	20240718	181200	352104666	1819	1819	1819	1819	0
136	20240718	181100	352104666	1819	1819	1819	1819	0
137	20240718	181000	352104666	1819	1819	1819	1819	0
138	20240718	180900	352104666	1819	1819	1819	1819	0
139	20240718	180800	352104666	1819	1819	1819	1819	0
140	20240718	180700	352104666	1819	1819	1819	1819	0
141	20240718	180600	352104666	1819	1819	1819	1819	0
142	20240718	180500	352104666	1819	1819	1819	1819	0
143	20240718	180400	352104666	1819	1819	1819	1819	0
144	20240718	180300	352104666	1819	1819	1819	1819	0
145	20240718	180200	352104666	1819	1819	1819	1819	0
146	20240718	180100	352104666	1819	1819	1819	1819	0
147	20240718	180000	352104666	1819	1819	1819	1819	0
148	20240718	175900	352104666	1819	1819	1819	1819	0
149	20240718	175800	352104666	1819	1819	1819	1819	0
150	20240718	175700	352104666	1819	1819	1819	1819	0
151	20240718	175600	352104666	1819	1819	1819	1819	0
152	20240718	175500	352104666	1819	1819	1819	1819	2354
153	20240718	175400	352104666	1819	1819	1819	1819	0
154	20240718	175300	352104666	1819	1819	1819	1819	0
155	20240718	175200	352104666	1819	1819	1819	1819	0
156	20240718	175100	352104666	1819	1819	1819	1819	0
157	20240718	175000	352104666	1819	1819	1819	1819	0
158	20240718	174900	352104666	1819	1819	1819	1819	0
159	20240718	174800	352104666	1819	1819	1819	1819	0
160	20240718	174700	352104666	1819	1819	1819	1819	0
161	20240718	174600	352104666	1819	1819	1819	1819	0
162	20240718	174500	352104666	1819	1819	1819	1819	0
163	20240718	174400	352104666	1819	1819	1819	1819	0
164	20240718	174300	352104666	1819	1819	1819	1819	0
165	20240718	174200	352104666	1819	1819	1819	1819	0
166	20240718	174100	352104666	1819	1819	1819	1819	0
167	20240718	174000	352104666	1819	1819	1819	1819	0
168	20240718	173900	352104666	1819	1819	1819	1819	0
169	20240718	173800	352104666	1819	1819	1819	1819	0
170	20240718	173700	352104666	1819	1819	1819	1819	0
171	20240718	173600	352104666	1819	1819	1819	1819	0
172	20240718	173500	352104666	1819	1819	1819	1819	0
173	20240718	173400	352104666	1819	1819	1819	1819	0
174	20240718	173300	352104666	1819	1819	1819	1819	0
175	20240718	173200	352104666	1819	1819	1819	1819	0
176	20240718	173100	352104666	1819	1819	1819	1819	0
177	20240718	173000	352104666	1819	1819	1819	1819	0
178	20240718	172900	352104666	1819	1819	1819	1819	0
179	20240718	172800	352104666	1819	1819	1819	1819	0
180	20240718	172700	352104666	1819	1819	1819	1819	0
181	20240718	172600	352104666	1819	1819	1819	1819	0
182	20240718	172500	352104666	1819	1819	1819	1819	2354
183	20240718	172400	352104666	1819	1819	1819	1819	0
184	20240718	172300	352104666	1819	1819	1819	1819	0
185	20240718	172200	352104666	1819	1819	1819	1819	0
186	20240718	172100	352104666	1819	1819	1819	1819	0
187	20240718	172000	352104666	1819	1819	1819	1819	0
188	20240718	171900	352104666	1819	1819	1819	1819	0
189	20240718	171800	352104666	1819	1819	1819	1819	0
190	20240718	171700	352104666	1819	1819	1819	1819	0
191	20240718	171600	352104666	1819	1819	1819	1819	0
192	20240718	171500	352104666	1819	1819	1819	1819	0
193	20240718	171400	352104666	1819	1819	1819	1819	0
194	20240718	171300	352104666	1819	1819	1819	1819	0
195	20240718	171200	352104666	1819	1819	1819	1819	0
196	20240718	171100	352104666	1819	1819	1819	1819	0
197	20240718	171000	352104666	1819	1819	1819	1819	0
198	20240718	170900	352104666	1819	1819	1819	1819	0
199	20240718	170800	352104666	1819	1819	1819	1819	0
200	20240718	170700	352104666	1819	1819	1819	1819	0
201	20240718	170600	352104666	1819	1819	1819	1819	0
202	20240718	170500	352104666	1819	1819	1819	1819	0
203	20240718	170400	352104666	1819	1819	1819	1819	0
204	20240718	170300	352104666	1819	1819	1819	1819	0
205	20240718	170200	352104666	1819	1819	1819	1819	0
206	20240718	170100	352104666	1819	1819	1819	1819	0
207	20240718	170000	352104666	1819	1819	1819	1819	0
208	20240718	165900	352104666	1819	1819	1819	1819	0
209	20240718	165800	352104666	1819	1819	1819	1819	0
210	20240718	165700	352104666	1819	1819	1819	1819	0
211	20240718	165600	352104666	1819	1819	1819	1819	0
212	20240718	165500	352104666	1819	1819	1819	1819	2354
213	20240718	165400	352104666	1819	1819	1819	1819	0
214	20240718	165300	352104666	1819	1819	1819	1819	0
215	20240718	165200	352104666	1819	1819	1819	1819	0
216	20240718	165100	352104666	1819	1819	1819	1819	0
217	20240718	165000	352104666	1819	1819	1819	1819	0
218	20240718	164900	352104666	1819	1819	1819	1819	0
219	20240718	164800	352104666	1819	1819	1819	1819	0
220	20240718	164700	352104666	1819	1819	1819	1819	0
221	20240718	164600	352104666	1819	1819	1819	1819	0
222	20240718	164500	352104666	1819	1819	1819	1819	0
223	20240718	164400	352104666	1819	1819	1819	1819	0
224	20240718	164300	352104666	1819	1819	1819	1819	0
225	20240718	164200	352104666	1819	1819	1819	1819	0
226	20240718	164100	352104666	1819	1819	1819	1819	0
227	20240718	164000	352104666	1819	1819	1819	1819	0
228	20240718	163900	352104666	1819	1819	1819	1819	0
229	20240718	163800	352104666	1819	1819	1819	1819	0
230	20240718	163700	352104666	1819	1819	1819	1819	0
231	20240718	163600	352104666	1819	1819	1819	1819	0
232	20240718	163500	352104666	1819	1819	1819	1819	0
233	20240718	163400	352104666	1819	1819	1819	1819	0
234	20240718	163300	352104666	1819	1819	1819	1819	0
235	20240718	163200	352104666	1819	1819	1819	1819	0
236	20240718	163100	352104666	1819	1819	1819	1819	0
237	20240718	163000	352104666	1819	1819	1819	1819	0
238	20240718	162900	352104666	1819	1819	1819	1819	0
239	20240718	162800	352104666	1819	1819	1819	1819	0
240	20240718	162700	352104666	1819	1819	1819	1819	0
241	20240718	162600	352104666	1819	1819	1819	1819	0
242	20240718	162500	352104666	1819	1819	1819	1819	2354
243	20240718	162400	352104666	1819	1819	1819	1819	0
244	20240718	162300	352104666	1819	1819	1819	1819	0
245	20240718	162200	352104666	1819	1819	1819	1819	0
246	20240718	162100	352104666	1819	1819	1819	1819	0
247	20240718	162000	352104666	1819	1819	1819	1819	0
248	20240718	161900	352104666	1819	1819	1819	1819	0
249	20240718	161800	352104666	1819	1819	1819	1819	0
250	20240718	161700	352104666	1819	1819	1819	1819	0
251	20240718	161600	352104666	1819	1819	1819	1819	0
252	20240718	161500	352104666	1819	1819	1819	1819	0
253	20240718	161400	352104666	1819	1819	1819	1819	0
254	20240718	161300	352104666	1819	1819	1819	1819	0
255	20240718	161200	352104666	1819	1819	1819	1819	0
256	20240718	161100	352104666	1819	1819	1819	1819	0
257	20240718	161000	352104666	1819	1819	1819	1819	0
258	20240718	160900	352104666	1819	1819	1819	1819	0
259	20240718	160800	352104666	1819	1819	1819	1819	0
260	20240718	160700	352104666	1819	1819	1819	1819	0
261	20240718	160600	352104666	1819	1819	1819	1819	0
262	20240718	160500	352104666	1819	1819	1819	1819	0
263	20240718	160400	352104666	1819	1819	1819	1819	0
264	20240718	160300	352104666	1819	1819	1819	1819	0
265	20240718	160200	352104666	1819	1819	1819	1819	0
266	20240718	160100	352104666	1819	1819	1819	1819	0
267	20240718	160000	352104666	1819	1819	1819	1819	0
268	20240718	155900	352104666	1819	1819	1819	1819	0
269	20240718	155800	352104666	1819	1819	1819	1819	0
270	20240718	155700	352104666	1819	1819	1819	1819	0
271	20240718	155600	352104666	1819	1819	1819	1819	0
272	20240718	155500	352104666	1819	1819	1819	1819	2354
273	20240718	155400	352104666	1819	1819	1819	1819	0
274	20240718	155300	352104666	1819	1819	1819	1819	0
275	20240718	155200	352104666	1819	1819	1819	1819	0
276	20240718	155100	352104666	1819	1819	1819	1819	0
277	20240718	155000	352104666	1819	1819	1819	1819	0
278	20240718	154900	352104666	1819	1819	1819	1819	0
279	20240718	154800	352104666	1819	1819	1819	1819	0
280	20240718	154700	352104666	1819	1819	1819	1819	0
281	20240718	154600	352104666	1819	1819	1819	1819	0
282	20240718	154500	352104666	1819	1819	1819	1819	0
283	20240718	154400	352104666	1819	1819	1819	1819	0
284	20240718	154300	352104666	1819	1819	1819	1819	0
285	20240718	154200	352104666	1819	1819	1819	1819	0
286	20240718	154100	352104666	1819	1819	1819	1819	0
287	20240718	154000	352104666	1819	1819	1819	1819	0
288	20240718	153900	352104666	1819	1819	1819	1819	0
289	20240718	153800	352104666	1819	1819	1819	1819	0
290	20240718	153700	352104666	1819	1819	1819	1819	0
291	20240718	153600	352104666	1819	1819	1819	1819	0
292	20240718	153500	352104666	1819	1819	1819	1819	0
293	20240718	153400	352104666	1819	1819	1819	1819	0
294	20240718	153300	352104666	1819	1819	1819	1819	0
295	20240718	153200	352104666	1819	1819	1819	1819	0
296	20240718	153100	352104666	1819	1819	1819	1819	0
297	20240718	153000	352104666	1819	1819	1819	1819	2354
298	20240718	152900	347822740	1808	1808	1808	1808	0
299	20240718	152800	347822740	1808	1808	1808	1808	0
300	20240718	152700	347822740	1808	1808	1808	1808	0
301	20240718	152600	347822740	1808	1808	1808	1808	0
302	20240718	152500	347822740	1808	1808	1808	1808	0
303	20240718	152400	347822740	1808	1808	1808	1808	0
304	20240718	152300	347822740	1808	1808	1808	1808	0
305	20240718	152200	347822740	1808	1808	1808	1808	0
306	20240718	152100	347822740	1808	1808	1808	1808	0
307	20240718	152000	347822740	1808	1808	1808	1808	0
308	20240718	151900	347822740	1808	1808	1808	1808	2012
309	20240718	151800	344185044	1809	1798	1809	1798	7735
310	20240718	151700	330253130	1805	1798	1805	1798	884
311	20240718	151600	328659734	1797	1797	1798	1797	1606
312	20240718	151500	325773749	1797	1797	1797	1797	10
313	20240718	151400	325755779	1798	1798	1798	1798	1824
314	20240718	151300	322476227	1793	1793	1793	1793	0
315	20240718	151200	322476227	1793	1793	1793	1793	1456
316	20240718	151100	319865619	1793	1793	1793	1793	0
317	20240718	151000	319865619	1793	1793	1793	1793	0
318	20240718	150900	319865619	1793	1793	1793	1793	0
319	20240718	150800	319865619	1793	1793	1793	1793	0
320	20240718	150700	319865619	1793	1793	1793	1793	0
321	20240718	150600	319865619	1793	1793	1793	1793	2
322	20240718	150500	319862033	1793	1786	1793	1786	2920
323	20240718	150400	314646906	1786	1786	1786	1781	5008
324	20240718	150300	305702643	1786	1786	1786	1786	0
325	20240718	150200	305702643	1786	1786	1786	1786	0
326	20240718	150100	305702643	1786	1786	1786	1786	0
327	20240718	150000	305702643	1786	1786	1786	1786	0
328	20240718	145900	305702643	1786	1786	1786	1786	535
329	20240718	145800	304747133	1786	1785	1786	1780	303
330	20240718	145700	304207572	1780	1780	1780	1780	0
331	20240718	145600	304207572	1780	1780	1780	1780	370
332	20240718	145500	303548972	1780	1780	1780	1780	0
333	20240718	145400	303548972	1780	1781	1781	1780	185
334	20240718	145300	303219570	1786	1786	1786	1786	0
335	20240718	145200	303219570	1786	1786	1786	1786	50
336	20240718	145100	303130270	1786	1786	1786	1786	0
337	20240718	145000	303130270	1786	1786	1786	1786	0
338	20240718	144900	303130270	1786	1781	1786	1780	599
339	20240718	144800	302062551	1780	1780	1780	1780	0
340	20240718	144700	302062551	1780	1780	1780	1780	500
341	20240718	144600	301172551	1780	1780	1780	1780	0
342	20240718	144500	301172551	1780	1780	1780	1780	500
343	20240718	144400	300282551	1780	1780	1780	1780	48
344	20240718	144300	300197111	1779	1779	1779	1779	0
345	20240718	144200	300197111	1779	1779	1779	1779	0
346	20240718	144100	300197111	1779	1779	1779	1779	0
347	20240718	144000	300197111	1779	1779	1779	1779	0
348	20240718	143900	300197111	1779	1779	1779	1779	0
349	20240718	143800	300197111	1779	1779	1779	1779	0
350	20240718	143700	300197111	1779	1779	1779	1779	3001
351	20240718	143600	294858332	1779	1779	1779	1779	0
352	20240718	143500	294858332	1779	1779	1779	1779	3339
353	20240718	143400	288918251	1779	1779	1779	1779	0
354	20240718	143300	288918251	1779	1779	1779	1779	0
355	20240718	143200	288918251	1779	1779	1779	1779	0
356	20240718	143100	288918251	1779	1779	1779	1779	0
357	20240718	143000	288918251	1779	1779	1779	1779	0
358	20240718	142900	288918251	1779	1779	1779	1779	0
359	20240718	142800	288918251	1779	1779	1779	1779	0
360	20240718	142700	288918251	1779	1784	1786	1779	1101
361	20240718	142600	286953276	1785	1785	1785	1785	4
362	20240718	142500	286946136	1779	1779	1779	1779	0
363	20240718	142400	286946136	1779	1779	1779	1779	400
364	20240718	142300	286234536	1779	1779	1779	1779	500
365	20240718	142200	285345036	1779	1779	1779	1779	0
366	20240718	142100	285345036	1779	1779	1779	1779	0
367	20240718	142000	285345036	1779	1785	1785	1779	876
368	20240718	141900	283784832	1779	1779	1779	1779	0
369	20240718	141800	283784832	1779	1779	1779	1779	0
370	20240718	141700	283784832	1779	1779	1779	1779	360
371	20240718	141600	283144392	1778	1778	1778	1778	88
372	20240718	141500	282987928	1778	1778	1778	1778	2
373	20240718	141400	282984372	1784	1784	1784	1784	0
374	20240718	141300	282984372	1784	1784	1784	1784	0
375	20240718	141200	282984372	1784	1784	1784	1784	0
376	20240718	141100	282984372	1784	1784	1784	1784	150
377	20240718	141000	282716772	1784	1783	1784	1783	63
378	20240718	140900	282604410	1784	1784	1784	1784	10
379	20240718	140800	282586570	1778	1778	1778	1778	219
380	20240718	140700	282197188	1778	1778	1778	1778	0
381	20240718	140600	282197188	1778	1778	1778	1778	0
382	20240718	140500	282197188	1778	1778	1778	1778	300
383	20240718	140400	281663788	1777	1777	1777	1777	0
384	20240718	140300	281663788	1777	1779	1779	1777	8370
385	20240718	140200	266774128	1779	1779	1779	1779	0
386	20240718	140100	266774128	1779	1779	1779	1779	0
387	20240718	140000	266774128	1779	1779	1779	1779	0
388	20240718	135900	266774128	1779	1779	1779	1779	2
389	20240718	135800	266770570	1779	1779	1779	1779	0
390	20240718	135700	266770570	1779	1779	1779	1779	0
391	20240718	135600	266770570	1779	1778	1779	1778	5181
392	20240718	135500	257557962	1778	1778	1778	1778	4891
393	20240718	135400	248861764	1778	1778	1778	1778	545
394	20240718	135300	247892754	1779	1779	1779	1779	6300
395	20240718	135200	236685054	1778	1778	1778	1778	0
396	20240718	135100	236685054	1778	1778	1778	1778	350
397	20240718	135000	236062754	1778	1779	1779	1778	2225
398	20240718	134900	232105620	1780	1781	1781	1780	520
399	20240718	134800	231179504	1781	1781	1781	1781	6
400	20240718	134700	231168818	1782	1782	1782	1782	0
401	20240718	134600	231168818	1782	1782	1782	1782	363
402	20240718	134500	230521952	1782	1782	1782	1782	139
403	20240718	134400	230274254	1782	1784	1784	1782	2000
404	20240718	134300	226710201	1785	1786	1786	1785	1393
405	20240718	134200	224223178	1786	1786	1786	1786	0
406	20240718	134100	224223178	1786	1786	1786	1786	492
407	20240718	134000	223344466	1786	1790	1790	1786	517
408	20240718	133900	222421089	1791	1791	1791	1791	2
409	20240718	133800	222417507	1792	1792	1792	1792	1
410	20240718	133700	222415715	1793	1793	1793	1793	4
411	20240718	133600	222408543	1793	1793	1793	1793	0
412	20240718	133500	222408543	1793	1795	1795	1793	1850
413	20240718	133400	219088478	1799	1799	1799	1799	1
414	20240718	133300	219086679	1799	1799	1799	1799	0
415	20240718	133200	219086679	1799	1799	1799	1799	1
416	20240718	133100	219084880	1795	1795	1795	1795	0
417	20240718	133000	219084880	1795	1796	1796	1795	495
418	20240718	132900	218196314	1800	1800	1800	1800	0
419	20240718	132800	218196314	1800	1800	1800	1800	0
420	20240718	132700	218196314	1800	1800	1800	1800	0
421	20240718	132600	218196314	1800	1800	1800	1800	0
422	20240718	132500	218196314	1800	1800	1800	1800	0
423	20240718	132400	218196314	1800	1800	1800	1800	30
424	20240718	132300	218142314	1800	1800	1800	1800	200
425	20240718	132200	217782314	1800	1800	1800	1800	0
426	20240718	132100	217782314	1800	1800	1800	1800	0
427	20240718	132000	217782314	1800	1800	1800	1800	0
428	20240718	131900	217782314	1800	1800	1800	1800	0
429	20240718	131800	217782314	1800	1800	1800	1800	0
430	20240718	131700	217782314	1800	1800	1800	1800	0
431	20240718	131600	217782314	1800	1801	1801	1800	700
432	20240718	131500	216522304	1806	1806	1806	1806	0
433	20240718	131400	216522304	1806	1806	1806	1806	28
434	20240718	131300	216471736	1806	1806	1806	1806	0
435	20240718	131200	216471736	1806	1806	1806	1806	0
436	20240718	131100	216471736	1806	1806	1806	1806	0
437	20240718	131000	216471736	1806	1806	1806	1806	0
438	20240718	130900	216471736	1806	1806	1806	1806	0
439	20240718	130800	216471736	1806	1806	1806	1806	0
440	20240718	130700	216471736	1806	1806	1806	1806	3
441	20240718	130600	216466318	1806	1806	1806	1806	12
442	20240718	130500	216444646	1800	1800	1806	1800	2853
443	20240718	130400	211304145	1799	1798	1799	1798	464
444	20240718	130300	210469411	1799	1799	1799	1799	0
445	20240718	130200	210469411	1799	1799	1799	1799	0
446	20240718	130100	210469411	1799	1799	1799	1799	0
447	20240718	130000	210469411	1799	1799	1799	1799	0
448	20240718	125900	210469411	1799	1799	1799	1799	2
449	20240718	125800	210465813	1799	1800	1800	1799	33
450	20240718	125700	210406414	1800	1800	1800	1800	15
451	20240718	125600	210379414	1800	1800	1800	1800	0
452	20240718	125500	210379414	1800	1800	1800	1800	0
453	20240718	125400	210379414	1800	1800	1800	1800	0
454	20240718	125300	210379414	1800	1800	1800	1800	72
455	20240718	125200	210249814	1800	1800	1800	1800	20
456	20240718	125100	210213814	1800	1800	1800	1800	0
457	20240718	125000	210213814	1800	1800	1800	1800	0
458	20240718	124900	210213814	1800	1797	1800	1797	3085
459	20240718	124800	204664349	1794	1794	1794	1794	0
460	20240718	124700	204664349	1794	1794	1794	1794	0
461	20240718	124600	204664349	1794	1794	1794	1794	0
462	20240718	124500	204664349	1794	1794	1794	1794	22
463	20240718	124400	204624881	1793	1793	1793	1793	0
464	20240718	124300	204624881	1793	1793	1793	1793	100
465	20240718	124200	204445581	1793	1793	1793	1793	219
466	20240718	124100	204052914	1793	1793	1793	1793	0
467	20240718	124000	204052914	1793	1793	1793	1793	85
468	20240718	123900	203900509	1785	1785	1785	1785	0
469	20240718	123800	203900509	1785	1785	1785	1785	0
470	20240718	123700	203900509	1785	1785	1785	1785	0
471	20240718	123600	203900509	1785	1797	1797	1785	102
472	20240718	123500	203718350	1786	1786	1786	1786	50
473	20240718	123400	203629050	1786	1789	1789	1786	30
474	20240718	123300	203575448	1794	1794	1794	1794	674
475	20240718	123200	202366292	1794	1794	1794	1794	0
476	20240718	123100	202366292	1794	1794	1794	1794	0
477	20240718	123000	202366292	1794	1794	1794	1794	0
478	20240718	122900	202366292	1794	1794	1794	1794	0
479	20240718	122800	202366292	1794	1794	1794	1794	0
480	20240718	122700	202366292	1794	1794	1794	1794	0
481	20240718	122600	202366292	1794	1794	1794	1794	7
482	20240718	122500	202353734	1794	1794	1794	1794	0
483	20240718	122400	202353734	1794	1794	1794	1794	0
484	20240718	122300	202353734	1794	1794	1794	1794	0
485	20240718	122200	202353734	1794	1794	1794	1794	0
486	20240718	122100	202353734	1794	1798	1798	1794	511
487	20240718	122000	201436956	1799	1799	1799	1799	0
488	20240718	121900	201436956	1799	1799	1799	1799	0
489	20240718	121800	201436956	1799	1799	1799	1799	0
490	20240718	121700	201436956	1799	1799	1799	1799	0
491	20240718	121600	201436956	1799	1799	1799	1799	20
492	20240718	121500	201400976	1799	1799	1799	1799	0
493	20240718	121400	201400976	1799	1799	1799	1799	5
494	20240718	121300	201391981	1794	1794	1794	1794	0
495	20240718	121200	201391981	1794	1794	1794	1794	0
496	20240718	121100	201391981	1794	1794	1794	1794	0
497	20240718	121000	201391981	1794	1794	1794	1794	0
498	20240718	120900	201391981	1794	1795	1795	1794	66
499	20240718	120800	201273575	1795	1795	1795	1795	0
500	20240718	120700	201273575	1795	1795	1795	1795	634
501	20240718	120600	200135545	1799	1799	1799	1799	1
502	20240718	120500	200133746	1795	1795	1795	1795	0
503	20240718	120400	200133746	1795	1795	1795	1795	2
504	20240718	120300	200130156	1798	1798	1798	1798	10
505	20240718	120200	200112176	1799	1799	1799	1799	0
506	20240718	120100	200112176	1799	1799	1799	1799	0
507	20240718	120000	200112176	1799	1799	1799	1799	2
508	20240718	115900	200108578	1799	1799	1799	1799	10
509	20240718	115800	200090588	1799	1799	1799	1799	0
510	20240718	115700	200090588	1799	1799	1799	1799	0
511	20240718	115600	200090588	1799	1799	1799	1799	0
512	20240718	115500	200090588	1799	1799	1799	1799	0
513	20240718	115400	200090588	1799	1799	1799	1799	0
514	20240718	115300	200090588	1799	1799	1799	1799	0
515	20240718	115200	200090588	1799	1799	1799	1799	1
516	20240718	115100	200088789	1799	1799	1799	1799	0
517	20240718	115000	200088789	1799	1799	1799	1799	0
518	20240718	114900	200088789	1799	1799	1799	1799	1
519	20240718	114800	200086990	1784	1784	1784	1784	0
520	20240718	114700	200086990	1784	1784	1784	1784	0
521	20240718	114600	200086990	1784	1784	1784	1784	0
522	20240718	114500	200086990	1784	1784	1784	1784	1
523	20240718	114400	200085206	1800	1800	1800	1800	0
524	20240718	114300	200085206	1800	1789	1800	1789	3000
525	20240718	114200	194686356	1795	1795	1795	1795	0
526	20240718	114100	194686356	1795	1795	1795	1795	0
527	20240718	114000	194686356	1795	1795	1795	1795	0
528	20240718	113900	194686356	1795	1795	1795	1795	0
529	20240718	113800	194686356	1795	1793	1795	1793	2400
530	20240718	113700	190379266	1783	1783	1783	1783	0
531	20240718	113600	190379266	1783	1782	1783	1782	3
532	20240718	113500	190373918	1784	1784	1784	1784	544
533	20240718	113400	189403422	1803	1803	1803	1803	0
534	20240718	113300	189403422	1803	1803	1803	1803	0
535	20240718	113200	189403422	1803	1803	1803	1803	0
536	20240718	113100	189403422	1803	1803	1803	1803	302
537	20240718	113000	188858916	1800	1781	1800	1781	5001
538	20240718	112900	179866677	1782	1782	1782	1782	130
539	20240718	112800	179635017	1782	1778	1782	1778	446
540	20240718	112700	178841725	1775	1775	1775	1775	1
541	20240718	112600	178839950	1775	1775	1775	1775	0
542	20240718	112500	178839950	1775	1775	1775	1775	1
543	20240718	112400	178838175	1773	1773	1773	1773	0
544	20240718	112300	178838175	1773	1773	1773	1773	1
545	20240718	112200	178836402	1773	1773	1773	1773	0
546	20240718	112100	178836402	1773	1773	1773	1773	1
547	20240718	112000	178834629	1773	1773	1773	1773	6
548	20240718	111900	178823991	1774	1774	1774	1774	5
549	20240718	111800	178815121	1773	1773	1773	1773	1
550	20240718	111700	178813348	1773	1773	1773	1773	0
551	20240718	111600	178813348	1773	1773	1773	1773	0
552	20240718	111500	178813348	1773	1773	1773	1773	0
553	20240718	111400	178813348	1773	1773	1773	1773	0
554	20240718	111300	178813348	1773	1777	1777	1773	5570
555	20240718	111200	168926925	1777	1777	1777	1777	0
556	20240718	111100	168926925	1777	1777	1777	1777	0
557	20240718	111000	168926925	1777	1777	1777	1777	14
558	20240718	110900	168902047	1777	1776	1777	1776	500
559	20240718	110800	168013947	1776	1778	1778	1776	2425
560	20240718	110700	163705719	1778	1778	1778	1778	717
561	20240718	110600	162430893	1778	1778	1778	1778	0
562	20240718	110500	162430893	1778	1778	1778	1778	0
563	20240718	110400	162430893	1778	1778	1778	1778	0
564	20240718	110300	162430893	1778	1778	1778	1778	0
565	20240718	110200	162430893	1778	1778	1778	1778	0
566	20240718	110100	162430893	1778	1778	1778	1778	0
567	20240718	110000	162430893	1778	1778	1778	1778	197
568	20240718	105900	162080627	1778	1778	1778	1778	0
569	20240718	105800	162080627	1778	1778	1778	1778	100
570	20240718	105700	161902827	1778	1778	1778	1778	0
571	20240718	105600	161902827	1778	1778	1778	1778	500
572	20240718	105500	161013827	1779	1780	1780	1779	111
573	20240718	105400	160816357	1779	1779	1779	1779	0
574	20240718	105300	160816357	1779	1779	1779	1779	0
575	20240718	105200	160816357	1779	1779	1779	1779	0
576	20240718	105100	160816357	1779	1779	1779	1779	1000
577	20240718	105000	159037357	1779	1780	1780	1779	30
578	20240718	104900	158983981	1780	1780	1780	1780	0
579	20240718	104800	158983981	1780	1780	1780	1780	6000
580	20240718	104700	148303981	1780	1780	1780	1780	1000
581	20240718	104600	146523981	1780	1780	1780	1780	60
582	20240718	104500	146417181	1780	1781	1781	1780	241
583	20240718	104400	145987976	1781	1786	1786	1781	7
584	20240718	104300	145975479	1786	1786	1786	1786	0
585	20240718	104200	145975479	1786	1786	1786	1786	0
586	20240718	104100	145975479	1786	1786	1786	1786	0
587	20240718	104000	145975479	1786	1781	1786	1781	1000
588	20240718	103900	144193479	1781	1786	1786	1781	1092
589	20240718	103800	142246667	1781	1784	1784	1781	1004
590	20240718	103700	140458483	1786	1786	1786	1786	0
591	20240718	103600	140458483	1786	1786	1786	1786	2
592	20240718	103500	140454911	1786	1786	1786	1786	0
593	20240718	103400	140454911	1786	1787	1787	1786	344
594	20240718	103300	139840523	1787	1787	1787	1787	956
595	20240718	103200	138132151	1787	1787	1787	1787	0
596	20240718	103100	138132151	1787	1787	1787	1787	30
597	20240718	103000	138078541	1787	1788	1788	1787	94
598	20240718	102900	137910483	1788	1787	1788	1787	5
599	20240718	102800	137901547	1787	1787	1787	1787	1
600	20240718	102700	137899760	1781	1781	1781	1781	3
601	20240718	102600	137894417	1787	1787	1787	1787	200
602	20240718	102500	137537017	1787	1787	1787	1787	0
603	20240718	102400	137537017	1787	1787	1787	1787	1
604	20240718	102300	137535230	1780	1780	1780	1780	0
605	20240718	102200	137535230	1780	1780	1780	1780	0
606	20240718	102100	137535230	1780	1783	1783	1780	2305
607	20240718	102000	133431028	1788	1787	1788	1787	22
608	20240718	101900	133391710	1788	1788	1788	1788	0
609	20240718	101800	133391710	1788	1788	1788	1788	0
610	20240718	101700	133391710	1788	1788	1788	1788	0
611	20240718	101600	133391710	1788	1788	1788	1788	0
612	20240718	101500	133391710	1788	1788	1788	1788	1
613	20240718	101400	133389922	1788	1788	1788	1788	30
614	20240718	101300	133336282	1789	1779	1789	1779	350
615	20240718	101200	132710632	1790	1789	1790	1789	20
616	20240718	101100	132674842	1790	1790	1790	1790	1000
617	20240718	101000	130884842	1780	1780	1780	1780	3000
618	20240718	100900	125544842	1798	1798	1798	1798	0
619	20240718	100800	125544842	1798	1798	1798	1798	0
620	20240718	100700	125544842	1798	1798	1798	1798	0
621	20240718	100600	125544842	1798	1798	1798	1798	0
622	20240718	100500	125544842	1798	1798	1798	1798	5
623	20240718	100400	125535852	1787	1787	1787	1787	603
624	20240718	100300	124458291	1787	1787	1787	1777	4764
625	20240718	100200	115945033	1787	1779	1787	1776	2461
626	20240718	100100	111571985	1787	1793	1793	1787	1475
627	20240718	100000	108933364	1793	1799	1799	1793	1000
628	20240718	095900	107140255	1795	1795	1795	1795	0
629	20240718	095800	107140255	1795	1795	1795	1795	200
630	20240718	095700	106781255	1800	1800	1800	1800	26
631	20240718	095600	106734455	1800	1800	1800	1800	0
632	20240718	095500	106734455	1800	1800	1800	1795	1024
633	20240718	095400	104895325	1800	1796	1800	1796	1548
634	20240718	095300	102115109	1800	1800	1800	1800	0
635	20240718	095200	102115109	1800	1800	1800	1800	9
636	20240718	095100	102098909	1806	1806	1806	1806	2
637	20240718	095000	102095297	1800	1800	1800	1800	828
638	20240718	094900	100604897	1801	1792	1801	1792	3860
639	20240718	094800	93663455	1790	1790	1790	1790	0
640	20240718	094700	93663455	1790	1782	1790	1782	6923
641	20240718	094600	81293001	1782	1782	1782	1782	0
642	20240718	094500	81293001	1782	1782	1782	1782	1150
643	20240718	094400	79243701	1782	1782	1782	1782	681
644	20240718	094300	78030159	1777	1777	1777	1777	0
645	20240718	094200	78030159	1777	1777	1777	1777	0
646	20240718	094100	78030159	1777	1780	1780	1777	1800
647	20240718	094000	74828935	1780	1780	1780	1780	50
648	20240718	093900	74739935	1782	1782	1782	1782	1026
649	20240718	093800	72911603	1782	1782	1782	1782	500
650	20240718	093700	72020603	1782	1777	1782	1777	2050
651	20240718	093600	68367753	1777	1777	1777	1777	100
652	20240718	093500	68190053	1777	1777	1777	1777	10
653	20240718	093400	68172283	1776	1784	1784	1776	1192
654	20240718	093300	66048187	1782	1782	1782	1782	0
655	20240718	093200	66048187	1782	1782	1782	1782	14
656	20240718	093100	66023239	1781	1782	1782	1781	763
657	20240718	093000	64664333	1781	1781	1781	1781	699
658	20240718	092900	63419414	1781	1775	1781	1775	400
659	20240718	092800	62708814	1775	1775	1775	1775	500
660	20240718	092700	61821314	1775	1776	1776	1775	2150
661	20240718	092600	58004964	1775	1781	1781	1775	14
662	20240718	092500	57980072	1773	1773	1773	1773	0
663	20240718	092400	57980072	1773	1773	1773	1773	500
664	20240718	092300	57093572	1772	1772	1772	1772	0
665	20240718	092200	57093572	1772	1772	1772	1772	0
666	20240718	092100	57093572	1772	1772	1772	1772	0
667	20240718	092000	57093572	1772	1783	1783	1772	201
668	20240718	091900	56735200	1783	1771	1783	1771	1092
669	20240718	091800	54789303	1771	1773	1773	1771	1265
670	20240718	091700	52547982	1772	1772	1772	1772	0
671	20240718	091600	52547982	1772	1772	1772	1772	1
672	20240718	091500	52546210	1784	1771	1784	1771	832
673	20240718	091400	51065330	1771	1770	1771	1770	203
674	20240718	091300	50705867	1770	1770	1770	1770	415
675	20240718	091200	49971317	1770	1770	1771	1770	1218
676	20240718	091100	47815362	1767	1765	1767	1765	2720
677	20240718	091000	43011332	1762	1759	1762	1759	2775
678	20240718	090900	38126102	1760	1762	1762	1760	105
679	20240718	090800	37941292	1762	1755	1762	1754	755
680	20240718	090700	36614932	1753	1756	1756	1753	2637
681	20240718	090600	31990214	1756	1765	1765	1756	489
682	20240718	090500	31129046	1760	1759	1760	1756	3830
683	20240718	090400	24396306	1757	1765	1765	1757	4560
684	20240718	090300	16374354	1767	1772	1772	1767	4259
685	20240718	090200	8829171	1772	1773	1787	1772	612
686	20240718	090100	7743955	1771	1795	1795	1770	2069
687	20240718	090000	4068925	1798	1800	1800	1797	2263