KissMeData/288980/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	210500	281425843	1856	1856	1856	1856	2164
3	20240717	210400	281425843	1856	1856	1856	1856	0
4	20240717	210300	281425843	1856	1856	1856	1856	0
5	20240717	210200	281425843	1856	1856	1856	1856	0
6	20240717	210100	281425843	1856	1856	1856	1856	0
7	20240717	210000	281425843	1856	1856	1856	1856	0
8	20240717	205900	281425843	1856	1856	1856	1856	0
9	20240717	205800	281425843	1856	1856	1856	1856	0
10	20240717	205700	281425843	1856	1856	1856	1856	0
11	20240717	205600	281425843	1856	1856	1856	1856	0
12	20240717	205500	281425843	1856	1856	1856	1856	0
13	20240717	205400	281425843	1856	1856	1856	1856	0
14	20240717	205300	281425843	1856	1856	1856	1856	0
15	20240717	205200	281425843	1856	1856	1856	1856	0
16	20240717	205100	281425843	1856	1856	1856	1856	0
17	20240717	205000	281425843	1856	1856	1856	1856	0
18	20240717	204900	281425843	1856	1856	1856	1856	0
19	20240717	204800	281425843	1856	1856	1856	1856	0
20	20240717	204700	281425843	1856	1856	1856	1856	0
21	20240717	204600	281425843	1856	1856	1856	1856	0
22	20240717	204500	281425843	1856	1856	1856	1856	0
23	20240717	204400	281425843	1856	1856	1856	1856	0
24	20240717	204300	281425843	1856	1856	1856	1856	0
25	20240717	204200	281425843	1856	1856	1856	1856	0
26	20240717	204100	281425843	1856	1856	1856	1856	0
27	20240717	204000	281425843	1856	1856	1856	1856	0
28	20240717	203900	281425843	1856	1856	1856	1856	0
29	20240717	203800	281425843	1856	1856	1856	1856	0
30	20240717	203700	281425843	1856	1856	1856	1856	0
31	20240717	203600	281425843	1856	1856	1856	1856	0
32	20240717	203500	281425843	1856	1856	1856	1856	2164
33	20240717	203400	281425843	1856	1856	1856	1856	0
34	20240717	203300	281425843	1856	1856	1856	1856	0
35	20240717	203200	281425843	1856	1856	1856	1856	0
36	20240717	203100	281425843	1856	1856	1856	1856	0
37	20240717	203000	281425843	1856	1856	1856	1856	0
38	20240717	202900	281425843	1856	1856	1856	1856	0
39	20240717	202800	281425843	1856	1856	1856	1856	0
40	20240717	202700	281425843	1856	1856	1856	1856	0
41	20240717	202600	281425843	1856	1856	1856	1856	0
42	20240717	202500	281425843	1856	1856	1856	1856	0
43	20240717	202400	281425843	1856	1856	1856	1856	0
44	20240717	202300	281425843	1856	1856	1856	1856	0
45	20240717	202200	281425843	1856	1856	1856	1856	0
46	20240717	202100	281425843	1856	1856	1856	1856	0
47	20240717	202000	281425843	1856	1856	1856	1856	0
48	20240717	201900	281425843	1856	1856	1856	1856	0
49	20240717	201800	281425843	1856	1856	1856	1856	0
50	20240717	201700	281425843	1856	1856	1856	1856	0
51	20240717	201600	281425843	1856	1856	1856	1856	0
52	20240717	201500	281425843	1856	1856	1856	1856	0
53	20240717	201400	281425843	1856	1856	1856	1856	0
54	20240717	201300	281425843	1856	1856	1856	1856	0
55	20240717	201200	281425843	1856	1856	1856	1856	0
56	20240717	201100	281425843	1856	1856	1856	1856	0
57	20240717	201000	281425843	1856	1856	1856	1856	0
58	20240717	200900	281425843	1856	1856	1856	1856	0
59	20240717	200800	281425843	1856	1856	1856	1856	0
60	20240717	200700	281425843	1856	1856	1856	1856	0
61	20240717	200600	281425843	1856	1856	1856	1856	0
62	20240717	200500	281425843	1856	1856	1856	1856	2164
63	20240717	200400	281425843	1856	1856	1856	1856	0
64	20240717	200300	281425843	1856	1856	1856	1856	0
65	20240717	200200	281425843	1856	1856	1856	1856	0
66	20240717	200100	281425843	1856	1856	1856	1856	0
67	20240717	200000	281425843	1856	1856	1856	1856	0
68	20240717	195900	281425843	1856	1856	1856	1856	0
69	20240717	195800	281425843	1856	1856	1856	1856	0
70	20240717	195700	281425843	1856	1856	1856	1856	0
71	20240717	195600	281425843	1856	1856	1856	1856	0
72	20240717	195500	281425843	1856	1856	1856	1856	0
73	20240717	195400	281425843	1856	1856	1856	1856	0
74	20240717	195300	281425843	1856	1856	1856	1856	0
75	20240717	195200	281425843	1856	1856	1856	1856	0
76	20240717	195100	281425843	1856	1856	1856	1856	0
77	20240717	195000	281425843	1856	1856	1856	1856	0
78	20240717	194900	281425843	1856	1856	1856	1856	0
79	20240717	194800	281425843	1856	1856	1856	1856	0
80	20240717	194700	281425843	1856	1856	1856	1856	0
81	20240717	194600	281425843	1856	1856	1856	1856	0
82	20240717	194500	281425843	1856	1856	1856	1856	0
83	20240717	194400	281425843	1856	1856	1856	1856	0
84	20240717	194300	281425843	1856	1856	1856	1856	0
85	20240717	194200	281425843	1856	1856	1856	1856	0
86	20240717	194100	281425843	1856	1856	1856	1856	0
87	20240717	194000	281425843	1856	1856	1856	1856	0
88	20240717	193900	281425843	1856	1856	1856	1856	0
89	20240717	193800	281425843	1856	1856	1856	1856	0
90	20240717	193700	281425843	1856	1856	1856	1856	0
91	20240717	193600	281425843	1856	1856	1856	1856	0
92	20240717	193500	281425843	1856	1856	1856	1856	2164
93	20240717	193400	281425843	1856	1856	1856	1856	0
94	20240717	193300	281425843	1856	1856	1856	1856	0
95	20240717	193200	281425843	1856	1856	1856	1856	0
96	20240717	193100	281425843	1856	1856	1856	1856	0
97	20240717	193000	281425843	1856	1856	1856	1856	0
98	20240717	192900	281425843	1856	1856	1856	1856	0
99	20240717	192800	281425843	1856	1856	1856	1856	0
100	20240717	192700	281425843	1856	1856	1856	1856	0
101	20240717	192600	281425843	1856	1856	1856	1856	0
102	20240717	192500	281425843	1856	1856	1856	1856	0
103	20240717	192400	281425843	1856	1856	1856	1856	0
104	20240717	192300	281425843	1856	1856	1856	1856	0
105	20240717	192200	281425843	1856	1856	1856	1856	0
106	20240717	192100	281425843	1856	1856	1856	1856	0
107	20240717	192000	281425843	1856	1856	1856	1856	0
108	20240717	191900	281425843	1856	1856	1856	1856	0
109	20240717	191800	281425843	1856	1856	1856	1856	0
110	20240717	191700	281425843	1856	1856	1856	1856	0
111	20240717	191600	281425843	1856	1856	1856	1856	0
112	20240717	191500	281425843	1856	1856	1856	1856	0
113	20240717	191400	281425843	1856	1856	1856	1856	0
114	20240717	191300	281425843	1856	1856	1856	1856	0
115	20240717	191200	281425843	1856	1856	1856	1856	0
116	20240717	191100	281425843	1856	1856	1856	1856	0
117	20240717	191000	281425843	1856	1856	1856	1856	0
118	20240717	190900	281425843	1856	1856	1856	1856	0
119	20240717	190800	281425843	1856	1856	1856	1856	0
120	20240717	190700	281425843	1856	1856	1856	1856	0
121	20240717	190600	281425843	1856	1856	1856	1856	0
122	20240717	190500	281425843	1856	1856	1856	1856	2164
123	20240717	190400	281425843	1856	1856	1856	1856	0
124	20240717	190300	281425843	1856	1856	1856	1856	0
125	20240717	190200	281425843	1856	1856	1856	1856	0
126	20240717	190100	281425843	1856	1856	1856	1856	0
127	20240717	190000	281425843	1856	1856	1856	1856	0
128	20240717	185900	281425843	1856	1856	1856	1856	0
129	20240717	185800	281425843	1856	1856	1856	1856	0
130	20240717	185700	281425843	1856	1856	1856	1856	0
131	20240717	185600	281425843	1856	1856	1856	1856	0
132	20240717	185500	281425843	1856	1856	1856	1856	0
133	20240717	185400	281425843	1856	1856	1856	1856	0
134	20240717	185300	281425843	1856	1856	1856	1856	0
135	20240717	185200	281425843	1856	1856	1856	1856	0
136	20240717	185100	281425843	1856	1856	1856	1856	0
137	20240717	185000	281425843	1856	1856	1856	1856	0
138	20240717	184900	281425843	1856	1856	1856	1856	0
139	20240717	184800	281425843	1856	1856	1856	1856	0
140	20240717	184700	281425843	1856	1856	1856	1856	0
141	20240717	184600	281425843	1856	1856	1856	1856	0
142	20240717	184500	281425843	1856	1856	1856	1856	0
143	20240717	184400	281425843	1856	1856	1856	1856	0
144	20240717	184300	281425843	1856	1856	1856	1856	0
145	20240717	184200	281425843	1856	1856	1856	1856	0
146	20240717	184100	281425843	1856	1856	1856	1856	0
147	20240717	184000	281425843	1856	1856	1856	1856	0
148	20240717	183900	281425843	1856	1856	1856	1856	0
149	20240717	183800	281425843	1856	1856	1856	1856	0
150	20240717	183700	281425843	1856	1856	1856	1856	0
151	20240717	183600	281425843	1856	1856	1856	1856	0
152	20240717	183500	281425843	1856	1856	1856	1856	2164
153	20240717	183400	281425843	1856	1856	1856	1856	0
154	20240717	183300	281425843	1856	1856	1856	1856	0
155	20240717	183200	281425843	1856	1856	1856	1856	0
156	20240717	183100	281425843	1856	1856	1856	1856	0
157	20240717	183000	281425843	1856	1856	1856	1856	0
158	20240717	182900	281425843	1856	1856	1856	1856	0
159	20240717	182800	281425843	1856	1856	1856	1856	0
160	20240717	182700	281425843	1856	1856	1856	1856	0
161	20240717	182600	281425843	1856	1856	1856	1856	0
162	20240717	182500	281425843	1856	1856	1856	1856	0
163	20240717	182400	281425843	1856	1856	1856	1856	0
164	20240717	182300	281425843	1856	1856	1856	1856	0
165	20240717	182200	281425843	1856	1856	1856	1856	0
166	20240717	182100	281425843	1856	1856	1856	1856	0
167	20240717	182000	281425843	1856	1856	1856	1856	0
168	20240717	181900	281425843	1856	1856	1856	1856	0
169	20240717	181800	281425843	1856	1856	1856	1856	0
170	20240717	181700	281425843	1856	1856	1856	1856	0
171	20240717	181600	281425843	1856	1856	1856	1856	0
172	20240717	181500	281425843	1856	1856	1856	1856	0
173	20240717	181400	281425843	1856	1856	1856	1856	0
174	20240717	181300	281425843	1856	1856	1856	1856	0
175	20240717	181200	281425843	1856	1856	1856	1856	0
176	20240717	181100	281425843	1856	1856	1856	1856	0
177	20240717	181000	281425843	1856	1856	1856	1856	0
178	20240717	180900	281425843	1856	1856	1856	1856	0
179	20240717	180800	281425843	1856	1856	1856	1856	0
180	20240717	180700	281425843	1856	1856	1856	1856	0
181	20240717	180600	281425843	1856	1856	1856	1856	0
182	20240717	180500	281425843	1856	1856	1856	1856	2164
183	20240717	180400	281425843	1856	1856	1856	1856	0
184	20240717	180300	281425843	1856	1856	1856	1856	0
185	20240717	180200	281425843	1856	1856	1856	1856	0
186	20240717	180100	281425843	1856	1856	1856	1856	0
187	20240717	180000	281425843	1856	1856	1856	1856	0
188	20240717	175900	281425843	1856	1856	1856	1856	0
189	20240717	175800	281425843	1856	1856	1856	1856	0
190	20240717	175700	281425843	1856	1856	1856	1856	0
191	20240717	175600	281425843	1856	1856	1856	1856	0
192	20240717	175500	281425843	1856	1856	1856	1856	0
193	20240717	175400	281425843	1856	1856	1856	1856	0
194	20240717	175300	281425843	1856	1856	1856	1856	0
195	20240717	175200	281425843	1856	1856	1856	1856	0
196	20240717	175100	281425843	1856	1856	1856	1856	0
197	20240717	175000	281425843	1856	1856	1856	1856	0
198	20240717	174900	281425843	1856	1856	1856	1856	0
199	20240717	174800	281425843	1856	1856	1856	1856	0
200	20240717	174700	281425843	1856	1856	1856	1856	0
201	20240717	174600	281425843	1856	1856	1856	1856	0
202	20240717	174500	281425843	1856	1856	1856	1856	0
203	20240717	174400	281425843	1856	1856	1856	1856	0
204	20240717	174300	281425843	1856	1856	1856	1856	0
205	20240717	174200	281425843	1856	1856	1856	1856	0
206	20240717	174100	281425843	1856	1856	1856	1856	0
207	20240717	174000	281425843	1856	1856	1856	1856	0
208	20240717	173900	281425843	1856	1856	1856	1856	0
209	20240717	173800	281425843	1856	1856	1856	1856	0
210	20240717	173700	281425843	1856	1856	1856	1856	0
211	20240717	173600	281425843	1856	1856	1856	1856	0
212	20240717	173500	281425843	1856	1856	1856	1856	2164
213	20240717	173400	281425843	1856	1856	1856	1856	0
214	20240717	173300	281425843	1856	1856	1856	1856	0
215	20240717	173200	281425843	1856	1856	1856	1856	0
216	20240717	173100	281425843	1856	1856	1856	1856	0
217	20240717	173000	281425843	1856	1856	1856	1856	0
218	20240717	172900	281425843	1856	1856	1856	1856	0
219	20240717	172800	281425843	1856	1856	1856	1856	0
220	20240717	172700	281425843	1856	1856	1856	1856	0
221	20240717	172600	281425843	1856	1856	1856	1856	0
222	20240717	172500	281425843	1856	1856	1856	1856	0
223	20240717	172400	281425843	1856	1856	1856	1856	0
224	20240717	172300	281425843	1856	1856	1856	1856	0
225	20240717	172200	281425843	1856	1856	1856	1856	0
226	20240717	172100	281425843	1856	1856	1856	1856	0
227	20240717	172000	281425843	1856	1856	1856	1856	0
228	20240717	171900	281425843	1856	1856	1856	1856	0
229	20240717	171800	281425843	1856	1856	1856	1856	0
230	20240717	171700	281425843	1856	1856	1856	1856	0
231	20240717	171600	281425843	1856	1856	1856	1856	0
232	20240717	171500	281425843	1856	1856	1856	1856	0
233	20240717	171400	281425843	1856	1856	1856	1856	0
234	20240717	171300	281425843	1856	1856	1856	1856	0
235	20240717	171200	281425843	1856	1856	1856	1856	0
236	20240717	171100	281425843	1856	1856	1856	1856	0
237	20240717	171000	281425843	1856	1856	1856	1856	0
238	20240717	170900	281425843	1856	1856	1856	1856	0
239	20240717	170800	281425843	1856	1856	1856	1856	0
240	20240717	170700	281425843	1856	1856	1856	1856	0
241	20240717	170600	281425843	1856	1856	1856	1856	0
242	20240717	170500	281425843	1856	1856	1856	1856	2164
243	20240717	170400	281425843	1856	1856	1856	1856	0
244	20240717	170300	281425843	1856	1856	1856	1856	0
245	20240717	170200	281425843	1856	1856	1856	1856	0
246	20240717	170100	281425843	1856	1856	1856	1856	0
247	20240717	170000	281425843	1856	1856	1856	1856	0
248	20240717	165900	281425843	1856	1856	1856	1856	0
249	20240717	165800	281425843	1856	1856	1856	1856	0
250	20240717	165700	281425843	1856	1856	1856	1856	0
251	20240717	165600	281425843	1856	1856	1856	1856	0
252	20240717	165500	281425843	1856	1856	1856	1856	0
253	20240717	165400	281425843	1856	1856	1856	1856	0
254	20240717	165300	281425843	1856	1856	1856	1856	0
255	20240717	165200	281425843	1856	1856	1856	1856	0
256	20240717	165100	281425843	1856	1856	1856	1856	0
257	20240717	165000	281425843	1856	1856	1856	1856	0
258	20240717	164900	281425843	1856	1856	1856	1856	0
259	20240717	164800	281425843	1856	1856	1856	1856	0
260	20240717	164700	281425843	1856	1856	1856	1856	0
261	20240717	164600	281425843	1856	1856	1856	1856	0
262	20240717	164500	281425843	1856	1856	1856	1856	0
263	20240717	164400	281425843	1856	1856	1856	1856	0
264	20240717	164300	281425843	1856	1856	1856	1856	0
265	20240717	164200	281425843	1856	1856	1856	1856	0
266	20240717	164100	281425843	1856	1856	1856	1856	0
267	20240717	164000	281425843	1856	1856	1856	1856	0
268	20240717	163900	281425843	1856	1856	1856	1856	0
269	20240717	163800	281425843	1856	1856	1856	1856	0
270	20240717	163700	281425843	1856	1856	1856	1856	0
271	20240717	163600	281425843	1856	1856	1856	1856	0
272	20240717	163500	281425843	1856	1856	1856	1856	2164
273	20240717	163400	281425843	1856	1856	1856	1856	0
274	20240717	163300	281425843	1856	1856	1856	1856	0
275	20240717	163200	281425843	1856	1856	1856	1856	0
276	20240717	163100	281425843	1856	1856	1856	1856	0
277	20240717	163000	281425843	1856	1856	1856	1856	0
278	20240717	162900	281425843	1856	1856	1856	1856	0
279	20240717	162800	281425843	1856	1856	1856	1856	0
280	20240717	162700	281425843	1856	1856	1856	1856	0
281	20240717	162600	281425843	1856	1856	1856	1856	0
282	20240717	162500	281425843	1856	1856	1856	1856	0
283	20240717	162400	281425843	1856	1856	1856	1856	0
284	20240717	162300	281425843	1856	1856	1856	1856	0
285	20240717	162200	281425843	1856	1856	1856	1856	0
286	20240717	162100	281425843	1856	1856	1856	1856	0
287	20240717	162000	281425843	1856	1856	1856	1856	0
288	20240717	161900	281425843	1856	1856	1856	1856	0
289	20240717	161800	281425843	1856	1856	1856	1856	0
290	20240717	161700	281425843	1856	1856	1856	1856	0
291	20240717	161600	281425843	1856	1856	1856	1856	0
292	20240717	161500	281425843	1856	1856	1856	1856	0
293	20240717	161400	281425843	1856	1856	1856	1856	0
294	20240717	161300	281425843	1856	1856	1856	1856	0
295	20240717	161200	281425843	1856	1856	1856	1856	0
296	20240717	161100	281425843	1856	1856	1856	1856	0
297	20240717	161000	281425843	1856	1856	1856	1856	0
298	20240717	160900	281425843	1856	1856	1856	1856	0
299	20240717	160800	281425843	1856	1856	1856	1856	0
300	20240717	160700	281425843	1856	1856	1856	1856	0
301	20240717	160600	281425843	1856	1856	1856	1856	0
302	20240717	160500	281425843	1856	1856	1856	1856	2164
303	20240717	160400	281425843	1856	1856	1856	1856	0
304	20240717	160300	281425843	1856	1856	1856	1856	0
305	20240717	160200	281425843	1856	1856	1856	1856	0
306	20240717	160100	281425843	1856	1856	1856	1856	0
307	20240717	160000	281425843	1856	1856	1856	1856	0
308	20240717	155900	281425843	1856	1856	1856	1856	0
309	20240717	155800	281425843	1856	1856	1856	1856	0
310	20240717	155700	281425843	1856	1856	1856	1856	0
311	20240717	155600	281425843	1856	1856	1856	1856	0
312	20240717	155500	281425843	1856	1856	1856	1856	0
313	20240717	155400	281425843	1856	1856	1856	1856	0
314	20240717	155300	281425843	1856	1856	1856	1856	0
315	20240717	155200	281425843	1856	1856	1856	1856	0
316	20240717	155100	281425843	1856	1856	1856	1856	0
317	20240717	155000	281425843	1856	1856	1856	1856	0
318	20240717	154900	281425843	1856	1856	1856	1856	0
319	20240717	154800	281425843	1856	1856	1856	1856	0
320	20240717	154700	281425843	1856	1856	1856	1856	0
321	20240717	154600	281425843	1856	1856	1856	1856	0
322	20240717	154500	281425843	1856	1856	1856	1856	0
323	20240717	154400	281425843	1856	1856	1856	1856	0
324	20240717	154300	281425843	1856	1856	1856	1856	0
325	20240717	154200	281425843	1856	1856	1856	1856	0
326	20240717	154100	281425843	1856	1856	1856	1856	0
327	20240717	154000	281425843	1856	1856	1856	1856	0
328	20240717	153900	281425843	1856	1856	1856	1856	0
329	20240717	153800	281425843	1856	1856	1856	1856	0
330	20240717	153700	281425843	1856	1856	1856	1856	0
331	20240717	153600	281425843	1856	1856	1856	1856	0
332	20240717	153500	281425843	1856	1856	1856	1856	2164
333	20240717	153400	281425843	1856	1856	1856	1856	0
334	20240717	153300	281425843	1856	1856	1856	1856	0
335	20240717	153200	281425843	1856	1856	1856	1856	0
336	20240717	153100	281425843	1856	1856	1856	1856	0
337	20240717	153000	281425843	1856	1856	1856	1856	2164
338	20240717	152900	277409459	1872	1872	1872	1872	0
339	20240717	152800	277409459	1872	1872	1872	1872	0
340	20240717	152700	277409459	1872	1872	1872	1872	0
341	20240717	152600	277409459	1872	1872	1872	1872	0
342	20240717	152500	277409459	1872	1872	1872	1872	0
343	20240717	152400	277409459	1872	1872	1872	1872	0
344	20240717	152300	277409459	1872	1872	1872	1872	0
345	20240717	152200	277409459	1872	1872	1872	1872	0
346	20240717	152100	277409459	1872	1872	1872	1872	0
347	20240717	152000	277409459	1872	1872	1872	1872	0
348	20240717	151900	277409459	1872	1871	1872	1857	189
349	20240717	151800	277058343	1871	1872	1872	1871	11
350	20240717	151700	277037752	1872	1872	1872	1872	0
351	20240717	151600	277037752	1872	1856	1872	1856	2
352	20240717	151500	277034024	1872	1872	1872	1856	716
353	20240717	151400	275703203	1872	1872	1872	1872	196
354	20240717	151300	275336291	1872	1865	1872	1865	1327
355	20240717	151200	272856050	1855	1865	1865	1855	2256
356	20240717	151100	268667863	1865	1865	1865	1865	70
357	20240717	151000	268537313	1865	1864	1865	1864	1010
358	20240717	150900	266653923	1864	1862	1864	1862	908
359	20240717	150800	264962735	1865	1864	1865	1862	1242
360	20240717	150700	262647980	1865	1870	1870	1865	1614
361	20240717	150600	259636759	1870	1868	1870	1868	387
362	20240717	150500	258913838	1868	1865	1868	1865	26
363	20240717	150400	258865345	1865	1868	1868	1865	197
364	20240717	150300	258497819	1868	1870	1870	1868	309
365	20240717	150200	257920585	1870	1872	1872	1870	301
366	20240717	150100	257357713	1865	1871	1871	1865	1794
367	20240717	150000	254008004	1872	1875	1875	1872	429
368	20240717	145900	253204832	1872	1872	1872	1872	272
369	20240717	145800	252695648	1872	1877	1877	1872	2730
370	20240717	145700	247579482	1877	1878	1878	1877	107
371	20240717	145600	247378560	1878	1880	1880	1878	49
372	20240717	145500	247286456	1880	1879	1880	1879	270
373	20240717	145400	246779026	1879	1880	1880	1879	2527
374	20240717	145300	242028321	1887	1887	1887	1887	407
375	20240717	145200	241260312	1887	1887	1887	1887	1
376	20240717	145100	241258425	1880	1880	1880	1880	1
377	20240717	145000	241256545	1879	1882	1882	1879	3669
378	20240717	144900	234357283	1888	1888	1888	1888	0
379	20240717	144800	234357283	1888	1888	1888	1888	1
380	20240717	144700	234355395	1882	1884	1884	1882	3782
381	20240717	144600	227235677	1883	1883	1883	1883	0
382	20240717	144500	227235677	1883	1883	1883	1883	50
383	20240717	144400	227141527	1883	1884	1884	1883	2797
384	20240717	144300	221874152	1889	1889	1889	1889	0
385	20240717	144200	221874152	1889	1889	1889	1889	94
386	20240717	144100	221696586	1893	1893	1893	1893	0
387	20240717	144000	221696586	1893	1893	1893	1885	106
388	20240717	143900	221496760	1885	1895	1895	1885	2952
389	20240717	143800	215931230	1886	1886	1886	1886	0
390	20240717	143700	215931230	1886	1886	1886	1886	1
391	20240717	143600	215929344	1895	1895	1895	1895	0
392	20240717	143500	215929344	1895	1895	1895	1895	1
393	20240717	143400	215927449	1885	1886	1895	1885	1097
394	20240717	143300	213858542	1895	1895	1895	1895	1
395	20240717	143200	213856647	1895	1895	1895	1895	0
396	20240717	143100	213856647	1895	1895	1895	1895	0
397	20240717	143000	213856647	1895	1895	1895	1895	0
398	20240717	142900	213856647	1895	1895	1895	1895	0
399	20240717	142800	213856647	1895	1895	1895	1895	0
400	20240717	142700	213856647	1895	1890	1895	1887	306
401	20240717	142600	213279202	1895	1895	1895	1895	7
402	20240717	142500	213265937	1895	1895	1895	1895	50
403	20240717	142400	213171187	1895	1895	1895	1895	0
404	20240717	142300	213171187	1895	1895	1895	1895	0
405	20240717	142200	213171187	1895	1895	1895	1895	0
406	20240717	142100	213171187	1895	1895	1895	1895	2
407	20240717	142000	213167397	1895	1895	1895	1895	0
408	20240717	141900	213167397	1895	1895	1895	1895	0
409	20240717	141800	213167397	1895	1888	1895	1886	926
410	20240717	141700	211420682	1895	1890	1895	1890	303
411	20240717	141600	210847997	1895	1895	1895	1895	0
412	20240717	141500	210847997	1895	1895	1895	1895	0
413	20240717	141400	210847997	1895	1895	1895	1895	0
414	20240717	141300	210847997	1895	1895	1895	1895	107
415	20240717	141200	210645232	1895	1895	1895	1895	14
416	20240717	141100	210618702	1895	1895	1895	1895	500
417	20240717	141000	209671202	1889	1890	1895	1889	405
418	20240717	140900	208906129	1895	1895	1895	1895	0
419	20240717	140800	208906129	1895	1895	1895	1895	0
420	20240717	140700	208906129	1895	1889	1895	1889	123
421	20240717	140600	208673776	1895	1895	1895	1895	50
422	20240717	140500	208579026	1895	1889	1895	1889	2
423	20240717	140400	208575242	1895	1891	1895	1891	20
424	20240717	140300	208537388	1891	1890	1891	1890	1579
425	20240717	140200	205553077	1890	1889	1890	1889	11
426	20240717	140100	205532292	1885	1888	1888	1885	28
427	20240717	140000	205479465	1888	1888	1888	1888	0
428	20240717	135900	205479465	1888	1888	1888	1888	64
429	20240717	135800	205358633	1888	1888	1888	1888	196
430	20240717	135700	204988585	1888	1888	1888	1888	304
431	20240717	135600	204414633	1888	1888	1888	1888	0
432	20240717	135500	204414633	1888	1888	1888	1888	1
433	20240717	135400	204412745	1882	1887	1887	1882	477
434	20240717	135300	203513427	1887	1885	1887	1885	155
435	20240717	135200	203221112	1886	1886	1886	1886	0
436	20240717	135100	203221112	1886	1886	1886	1885	43
437	20240717	135000	203140022	1886	1886	1886	1886	5
438	20240717	134900	203130592	1885	1885	1885	1885	5
439	20240717	134800	203121167	1884	1884	1884	1884	5
440	20240717	134700	203111747	1883	1882	1883	1881	270
441	20240717	134600	202603818	1881	1883	1883	1881	210
442	20240717	134500	202208788	1890	1890	1890	1889	851
443	20240717	134400	200600408	1890	1890	1890	1890	0
444	20240717	134300	200600408	1890	1890	1890	1890	21
445	20240717	134200	200560718	1890	1892	1892	1890	659
446	20240717	134100	199314208	1891	1893	1893	1890	191
447	20240717	134000	198952968	1905	1904	1905	1904	25
448	20240717	133900	198905353	1911	1911	1911	1911	53
449	20240717	133800	198804070	1913	1913	1913	1913	0
450	20240717	133700	198804070	1913	1905	1913	1816	36246
451	20240717	133600	130828580	1908	1908	1908	1908	0
452	20240717	133500	130828580	1908	1908	1908	1908	364
453	20240717	133400	130134068	1908	1908	1908	1908	23
454	20240717	133300	130090184	1908	1908	1908	1908	260
455	20240717	133200	129594104	1908	1908	1908	1908	0
456	20240717	133100	129594104	1908	1908	1908	1908	0
457	20240717	133000	129594104	1908	1908	1908	1908	0
458	20240717	132900	129594104	1908	1908	1908	1908	0
459	20240717	132800	129594104	1908	1908	1908	1908	13
460	20240717	132700	129569300	1908	1908	1908	1908	0
461	20240717	132600	129569300	1908	1908	1908	1908	0
462	20240717	132500	129569300	1908	1908	1908	1908	4
463	20240717	132400	129561668	1908	1908	1908	1908	0
464	20240717	132300	129561668	1908	1908	1908	1908	156
465	20240717	132200	129264020	1909	1910	1910	1909	1296
466	20240717	132100	126788919	1913	1913	1913	1913	500
467	20240717	132000	125832419	1913	1913	1913	1913	1000
468	20240717	131900	123919419	1916	1916	1916	1916	0
469	20240717	131800	123919419	1916	1916	1916	1916	0
470	20240717	131700	123919419	1916	1916	1916	1916	1
471	20240717	131600	123917503	1909	1909	1909	1909	0
472	20240717	131500	123917503	1909	1909	1909	1909	0
473	20240717	131400	123917503	1909	1909	1909	1909	0
474	20240717	131300	123917503	1909	1909	1909	1909	6
475	20240717	131200	123906049	1917	1917	1917	1917	0
476	20240717	131100	123906049	1917	1917	1917	1917	0
477	20240717	131000	123906049	1917	1917	1917	1917	0
478	20240717	130900	123906049	1917	1917	1917	1917	0
479	20240717	130800	123906049	1917	1909	1917	1909	2
480	20240717	130700	123902223	1917	1917	1917	1917	0
481	20240717	130600	123902223	1917	1917	1917	1917	1
482	20240717	130500	123900306	1910	1910	1910	1910	0
483	20240717	130400	123900306	1910	1910	1910	1910	0
484	20240717	130300	123900306	1910	1910	1910	1910	0
485	20240717	130200	123900306	1910	1910	1910	1910	388
486	20240717	130100	123159226	1910	1910	1910	1910	0
487	20240717	130000	123159226	1910	1910	1910	1910	0
488	20240717	125900	123159226	1910	1909	1910	1909	218
489	20240717	125800	122743063	1909	1909	1909	1909	0
490	20240717	125700	122743063	1909	1909	1909	1909	0
491	20240717	125600	122743063	1909	1909	1909	1909	0
492	20240717	125500	122743063	1909	1909	1909	1909	0
493	20240717	125400	122743063	1909	1909	1909	1909	0
494	20240717	125300	122743063	1909	1909	1909	1909	1
495	20240717	125200	122741154	1908	1908	1908	1908	150
496	20240717	125100	122454954	1909	1909	1909	1909	0
497	20240717	125000	122454954	1909	1909	1909	1909	10
498	20240717	124900	122435864	1909	1908	1909	1908	272
499	20240717	124800	121916816	1908	1908	1908	1908	30
500	20240717	124700	121859576	1908	1908	1908	1908	700
501	20240717	124600	120523976	1908	1908	1908	1908	22
502	20240717	124500	120482000	1908	1905	1908	1903	501
503	20240717	124400	119528582	1908	1905	1908	1905	22
504	20240717	124300	119486654	1908	1908	1908	1908	1600
505	20240717	124200	116433854	1908	1908	1908	1908	1
506	20240717	124100	116431946	1908	1908	1908	1908	0
507	20240717	124000	116431946	1908	1908	1908	1908	5
508	20240717	123900	116422406	1910	1910	1910	1910	0
509	20240717	123800	116422406	1910	1910	1910	1910	0
510	20240717	123700	116422406	1910	1910	1910	1910	0
511	20240717	123600	116422406	1910	1910	1910	1910	0
512	20240717	123500	116422406	1910	1910	1910	1910	0
513	20240717	123400	116422406	1910	1910	1910	1910	0
514	20240717	123300	116422406	1910	1910	1910	1910	0
515	20240717	123200	116422406	1910	1910	1910	1910	1
516	20240717	123100	116420496	1901	1915	1915	1901	2378
517	20240717	123000	111896843	1917	1917	1917	1917	0
518	20240717	122900	111896843	1917	1917	1917	1917	0
519	20240717	122800	111896843	1917	1917	1917	1917	0
520	20240717	122700	111896843	1917	1902	1917	1902	57
521	20240717	122600	111788354	1918	1918	1918	1918	0
522	20240717	122500	111788354	1918	1918	1918	1918	0
523	20240717	122400	111788354	1918	1903	1918	1903	2410
524	20240717	122300	107189524	1898	1898	1898	1898	0
525	20240717	122200	107189524	1898	1898	1898	1898	0
526	20240717	122100	107189524	1898	1898	1898	1898	0
527	20240717	122000	107189524	1898	1898	1898	1898	0
528	20240717	121900	107189524	1898	1898	1898	1898	0
529	20240717	121800	107189524	1898	1898	1898	1898	0
530	20240717	121700	107189524	1898	1898	1898	1898	0
531	20240717	121600	107189524	1898	1902	1902	1898	27
532	20240717	121500	107138242	1902	1902	1902	1902	1
533	20240717	121400	107136340	1898	1898	1898	1898	1142
534	20240717	121300	104968824	1904	1904	1904	1904	0
535	20240717	121200	104968824	1904	1904	1904	1904	0
536	20240717	121100	104968824	1904	1904	1904	1904	0
537	20240717	121000	104968824	1904	1904	1904	1904	1
538	20240717	120900	104966920	1899	1899	1899	1899	2222
539	20240717	120800	100747342	1900	1900	1900	1900	593
540	20240717	120700	99620642	1904	1904	1904	1904	0
541	20240717	120600	99620642	1904	1904	1904	1904	23
542	20240717	120500	99576850	1904	1904	1904	1904	0
543	20240717	120400	99576850	1904	1904	1904	1904	0
544	20240717	120300	99576850	1904	1904	1904	1904	0
545	20240717	120200	99576850	1904	1904	1904	1904	0
546	20240717	120100	99576850	1904	1900	1904	1900	444
547	20240717	120000	98733246	1903	1903	1903	1903	1
548	20240717	115900	98731343	1900	1903	1903	1900	2133
549	20240717	115800	94677324	1902	1903	1903	1902	156
550	20240717	115700	94380557	1904	1904	1904	1904	0
551	20240717	115600	94380557	1904	1904	1904	1904	1
552	20240717	115500	94378653	1903	1903	1903	1903	0
553	20240717	115400	94378653	1903	1903	1903	1903	0
554	20240717	115300	94378653	1903	1903	1903	1903	0
555	20240717	115200	94378653	1903	1903	1903	1903	0
556	20240717	115100	94378653	1903	1903	1903	1903	0
557	20240717	115000	94378653	1903	1903	1903	1903	45
558	20240717	114900	94293018	1903	1903	1903	1903	50
559	20240717	114800	94197868	1903	1903	1903	1903	0
560	20240717	114700	94197868	1903	1902	1903	1902	5
561	20240717	114600	94188357	1903	1903	1903	1903	0
562	20240717	114500	94188357	1903	1903	1903	1903	0
563	20240717	114400	94188357	1903	1903	1903	1903	0
564	20240717	114300	94188357	1903	1903	1903	1903	0
565	20240717	114200	94188357	1903	1903	1903	1903	0
566	20240717	114100	94188357	1903	1903	1903	1903	4
567	20240717	114000	94180745	1904	1904	1904	1904	0
568	20240717	113900	94180745	1904	1904	1904	1904	0
569	20240717	113800	94180745	1904	1904	1904	1904	1
570	20240717	113700	94178841	1903	1903	1903	1903	51
571	20240717	113600	94081788	1903	1903	1903	1903	848
572	20240717	113500	92468044	1903	1903	1903	1903	0
573	20240717	113400	92468044	1903	1903	1903	1903	0
574	20240717	113300	92468044	1903	1903	1903	1903	3
575	20240717	113200	92462335	1903	1903	1903	1903	5
576	20240717	113100	92452820	1903	1903	1903	1903	0
577	20240717	113000	92452820	1903	1901	1903	1901	2
578	20240717	112900	92449016	1903	1902	1903	1901	51
579	20240717	112800	92352045	1903	1903	1903	1903	0
580	20240717	112700	92352045	1903	1903	1903	1903	0
581	20240717	112600	92352045	1903	1902	1903	1902	43
582	20240717	112500	92270258	1902	1902	1902	1902	507
583	20240717	112400	91305944	1902	1902	1902	1902	0
584	20240717	112300	91305944	1902	1902	1902	1902	0
585	20240717	112200	91305944	1902	1901	1902	1901	91
586	20240717	112100	91132952	1901	1902	1902	1901	11
587	20240717	112000	91112040	1900	1901	1901	1900	500
588	20240717	111900	90162029	1902	1902	1902	1902	0
589	20240717	111800	90162029	1902	1902	1902	1902	17
590	20240717	111700	90129695	1902	1902	1902	1902	100
591	20240717	111600	89939495	1902	1902	1902	1902	200
592	20240717	111500	89559095	1902	1902	1902	1902	110
593	20240717	111400	89349875	1902	1902	1902	1902	110
594	20240717	111300	89140655	1902	1902	1902	1902	1
595	20240717	111200	89138753	1902	1902	1902	1902	79
596	20240717	111100	88988495	1902	1902	1902	1902	140
597	20240717	111000	88722215	1902	1902	1902	1902	0
598	20240717	110900	88722215	1902	1902	1902	1902	110
599	20240717	110800	88512995	1902	1902	1902	1902	0
600	20240717	110700	88512995	1902	1902	1902	1902	0
601	20240717	110600	88512995	1902	1900	1902	1900	9253
602	20240717	110500	70932293	1900	1900	1900	1900	1
603	20240717	110400	70930393	1899	1899	1900	1899	11
604	20240717	110300	70909503	1900	1900	1900	1900	28
605	20240717	110200	70856303	1900	1898	1900	1898	39
606	20240717	110100	70782279	1900	1902	1902	1900	895
607	20240717	110000	69081711	1902	1902	1902	1902	0
608	20240717	105900	69081711	1902	1901	1902	1898	1016
609	20240717	105800	67152799	1902	1902	1902	1902	0
610	20240717	105700	67152799	1902	1902	1902	1902	0
611	20240717	105600	67152799	1902	1902	1902	1902	0
612	20240717	105500	67152799	1902	1902	1902	1902	25
613	20240717	105400	67105249	1902	1902	1902	1902	0
614	20240717	105300	67105249	1902	1902	1902	1902	1
615	20240717	105200	67103347	1900	1900	1900	1900	10
616	20240717	105100	67084347	1900	1900	1900	1900	20
617	20240717	105000	67046347	1902	1902	1902	1902	0
618	20240717	104900	67046347	1902	1902	1902	1902	0
619	20240717	104800	67046347	1902	1902	1902	1902	0
620	20240717	104700	67046347	1902	1902	1902	1902	450
621	20240717	104600	66190447	1902	1902	1902	1902	0
622	20240717	104500	66190447	1902	1902	1902	1902	8
623	20240717	104400	66175231	1902	1897	1902	1897	3
624	20240717	104300	66169530	1897	1897	1897	1897	0
625	20240717	104200	66169530	1897	1897	1897	1897	141
626	20240717	104100	65902053	1897	1897	1897	1897	10
627	20240717	104000	65883083	1897	1897	1897	1897	20
628	20240717	103900	65845143	1897	1897	1897	1897	543
629	20240717	103800	64815072	1897	1897	1897	1897	0
630	20240717	103700	64815072	1897	1897	1897	1897	0
631	20240717	103600	64815072	1897	1898	1898	1897	2585
632	20240717	103500	59911317	1905	1905	1905	1905	0
633	20240717	103400	59911317	1905	1905	1905	1905	0
634	20240717	103300	59911317	1905	1905	1905	1905	2
635	20240717	103200	59907507	1896	1896	1896	1896	0
636	20240717	103100	59907507	1896	1896	1896	1896	0
637	20240717	103000	59907507	1896	1897	1897	1896	3004
638	20240717	102900	54211322	1897	1896	1897	1896	201
639	20240717	102800	53830026	1896	1896	1896	1896	0
640	20240717	102700	53830026	1896	1896	1896	1896	52
641	20240717	102600	53731434	1896	1897	1897	1896	113
642	20240717	102500	53517185	1897	1897	1897	1897	0
643	20240717	102400	53517185	1897	1897	1897	1897	1133
644	20240717	102300	51367884	1897	1900	1900	1897	1973
645	20240717	102200	47620666	1896	1899	1900	1896	3813
646	20240717	102100	40385481	1898	1900	1900	1898	2342
647	20240717	102000	35939215	1900	1900	1900	1900	0
648	20240717	101900	35939215	1900	1903	1903	1900	937
649	20240717	101800	34158348	1903	1903	1903	1903	0
650	20240717	101700	34158348	1903	1904	1904	1903	1203
651	20240717	101600	31868395	1905	1905	1905	1905	0
652	20240717	101500	31868395	1905	1905	1905	1905	0
653	20240717	101400	31868395	1905	1905	1905	1905	1030
654	20240717	101300	29906245	1906	1906	1906	1906	11
655	20240717	101200	29885279	1909	1909	1909	1909	0
656	20240717	101100	29885279	1909	1909	1909	1909	0
657	20240717	101000	29885279	1909	1909	1909	1909	215
658	20240717	100900	29474844	1909	1909	1909	1909	0
659	20240717	100800	29474844	1909	1911	1911	1909	368
660	20240717	100700	28771989	1911	1911	1911	1911	1
661	20240717	100600	28770078	1915	1915	1915	1915	0
662	20240717	100500	28770078	1915	1915	1915	1915	0
663	20240717	100400	28770078	1915	1915	1915	1915	0
664	20240717	100300	28770078	1915	1917	1917	1915	11
665	20240717	100200	28749011	1918	1918	1918	1918	52
666	20240717	100100	28649275	1918	1918	1918	1918	25
667	20240717	100000	28601325	1918	1918	1918	1918	0
668	20240717	095900	28601325	1918	1918	1918	1918	10
669	20240717	095800	28582145	1918	1918	1918	1916	260
670	20240717	095700	28083965	1916	1916	1916	1916	50
671	20240717	095600	27988165	1918	1917	1918	1917	14
672	20240717	095500	27961315	1917	1917	1917	1917	0
673	20240717	095400	27961315	1917	1917	1917	1917	0
674	20240717	095300	27961315	1917	1917	1917	1917	10
675	20240717	095200	27942145	1911	1911	1911	1911	533
676	20240717	095100	26923582	1911	1911	1911	1911	1
677	20240717	095000	26921671	1911	1911	1911	1911	0
678	20240717	094900	26921671	1911	1911	1911	1911	427
679	20240717	094800	26105674	1911	1911	1911	1911	0
680	20240717	094700	26105674	1911	1911	1911	1911	2519
681	20240717	094600	21291865	1911	1911	1911	1911	265
682	20240717	094500	20785450	1911	1911	1911	1911	0
683	20240717	094400	20785450	1911	1911	1911	1911	0
684	20240717	094300	20785450	1911	1911	1911	1911	0
685	20240717	094200	20785450	1911	1911	1911	1911	160
686	20240717	094100	20479690	1918	1918	1918	1918	27
687	20240717	094000	20427904	1918	1918	1918	1918	30
688	20240717	093900	20370364	1911	1911	1911	1911	101
689	20240717	093800	20177353	1911	1911	1911	1911	101
690	20240717	093700	19984342	1911	1911	1911	1911	0
691	20240717	093600	19984342	1911	1911	1911	1911	0
692	20240717	093500	19984342	1911	1911	1911	1911	1
693	20240717	093400	19982431	1911	1911	1911	1911	100
694	20240717	093300	19791331	1911	1911	1911	1911	0
695	20240717	093200	19791331	1911	1912	1912	1911	170
696	20240717	093100	19466411	1912	1912	1912	1912	1000
697	20240717	093000	17554411	1911	1912	1912	1911	499
698	20240717	092900	16600324	1912	1912	1912	1912	0
699	20240717	092800	16600324	1912	1912	1912	1912	0
700	20240717	092700	16600324	1912	1912	1912	1912	0
701	20240717	092600	16600324	1912	1912	1912	1912	19
702	20240717	092500	16563996	1912	1912	1912	1912	0
703	20240717	092400	16563996	1912	1912	1912	1912	2
704	20240717	092300	16560172	1911	1919	1919	1911	283
705	20240717	092200	16019141	1919	1919	1919	1919	0
706	20240717	092100	16019141	1919	1919	1919	1919	45
707	20240717	092000	15932786	1920	1922	1922	1920	398
708	20240717	091900	15168470	1922	1922	1922	1922	472
709	20240717	091800	14261286	1922	1923	1923	1922	19
710	20240717	091700	14224767	1923	1923	1923	1923	99
711	20240717	091600	14034390	1923	1923	1923	1922	325
712	20240717	091500	13409417	1923	1923	1923	1923	200
713	20240717	091400	13024817	1923	1923	1923	1923	34
714	20240717	091300	12959435	1923	1923	1923	1922	104
715	20240717	091200	12759463	1922	1919	1922	1919	799
716	20240717	091100	11225321	1918	1918	1918	1918	130
717	20240717	091000	10975981	1919	1919	1919	1919	0
718	20240717	090900	10975981	1919	1919	1919	1919	80
719	20240717	090800	10822461	1916	1915	1916	1915	3995
720	20240717	090700	3170036	1916	1916	1916	1916	0
721	20240717	090600	3170036	1916	1916	1916	1916	19
722	20240717	090500	3133632	1916	1917	1917	1916	2
723	20240717	090400	3129799	1917	1916	1917	1916	14
724	20240717	090300	3102971	1920	1920	1920	1920	0
725	20240717	090200	3102971	1920	1920	1920	1920	0
726	20240717	090100	3102971	1920	1920	1920	1920	0
727	20240717	090000	3102971	1920	1895	1920	1895	1636