KissMeData/299170/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205800	57147029	1855	1855	1855	1855	429
3	20240719	205700	57147029	1855	1855	1855	1855	0
4	20240719	205600	57147029	1855	1855	1855	1855	0
5	20240719	205500	57147029	1855	1855	1855	1855	0
6	20240719	205400	57147029	1855	1855	1855	1855	0
7	20240719	205300	57147029	1855	1855	1855	1855	0
8	20240719	205200	57147029	1855	1855	1855	1855	0
9	20240719	205100	57147029	1855	1855	1855	1855	0
10	20240719	205000	57147029	1855	1855	1855	1855	0
11	20240719	204900	57147029	1855	1855	1855	1855	0
12	20240719	204800	57147029	1855	1855	1855	1855	0
13	20240719	204700	57147029	1855	1855	1855	1855	0
14	20240719	204600	57147029	1855	1855	1855	1855	0
15	20240719	204500	57147029	1855	1855	1855	1855	0
16	20240719	204400	57147029	1855	1855	1855	1855	0
17	20240719	204300	57147029	1855	1855	1855	1855	0
18	20240719	204200	57147029	1855	1855	1855	1855	0
19	20240719	204100	57147029	1855	1855	1855	1855	0
20	20240719	204000	57147029	1855	1855	1855	1855	0
21	20240719	203900	57147029	1855	1855	1855	1855	0
22	20240719	203800	57147029	1855	1855	1855	1855	0
23	20240719	203700	57147029	1855	1855	1855	1855	0
24	20240719	203600	57147029	1855	1855	1855	1855	0
25	20240719	203500	57147029	1855	1855	1855	1855	0
26	20240719	203400	57147029	1855	1855	1855	1855	0
27	20240719	203300	57147029	1855	1855	1855	1855	0
28	20240719	203200	57147029	1855	1855	1855	1855	0
29	20240719	203100	57147029	1855	1855	1855	1855	0
30	20240719	203000	57147029	1855	1855	1855	1855	0
31	20240719	202900	57147029	1855	1855	1855	1855	0
32	20240719	202800	57147029	1855	1855	1855	1855	429
33	20240719	202700	57147029	1855	1855	1855	1855	0
34	20240719	202600	57147029	1855	1855	1855	1855	0
35	20240719	202500	57147029	1855	1855	1855	1855	0
36	20240719	202400	57147029	1855	1855	1855	1855	0
37	20240719	202300	57147029	1855	1855	1855	1855	0
38	20240719	202200	57147029	1855	1855	1855	1855	0
39	20240719	202100	57147029	1855	1855	1855	1855	0
40	20240719	202000	57147029	1855	1855	1855	1855	0
41	20240719	201900	57147029	1855	1855	1855	1855	0
42	20240719	201800	57147029	1855	1855	1855	1855	0
43	20240719	201700	57147029	1855	1855	1855	1855	0
44	20240719	201600	57147029	1855	1855	1855	1855	0
45	20240719	201500	57147029	1855	1855	1855	1855	0
46	20240719	201400	57147029	1855	1855	1855	1855	0
47	20240719	201300	57147029	1855	1855	1855	1855	0
48	20240719	201200	57147029	1855	1855	1855	1855	0
49	20240719	201100	57147029	1855	1855	1855	1855	0
50	20240719	201000	57147029	1855	1855	1855	1855	0
51	20240719	200900	57147029	1855	1855	1855	1855	0
52	20240719	200800	57147029	1855	1855	1855	1855	0
53	20240719	200700	57147029	1855	1855	1855	1855	0
54	20240719	200600	57147029	1855	1855	1855	1855	0
55	20240719	200500	57147029	1855	1855	1855	1855	0
56	20240719	200400	57147029	1855	1855	1855	1855	0
57	20240719	200300	57147029	1855	1855	1855	1855	0
58	20240719	200200	57147029	1855	1855	1855	1855	0
59	20240719	200100	57147029	1855	1855	1855	1855	0
60	20240719	200000	57147029	1855	1855	1855	1855	0
61	20240719	195900	57147029	1855	1855	1855	1855	0
62	20240719	195800	57147029	1855	1855	1855	1855	429
63	20240719	195700	57147029	1855	1855	1855	1855	0
64	20240719	195600	57147029	1855	1855	1855	1855	0
65	20240719	195500	57147029	1855	1855	1855	1855	0
66	20240719	195400	57147029	1855	1855	1855	1855	0
67	20240719	195300	57147029	1855	1855	1855	1855	0
68	20240719	195200	57147029	1855	1855	1855	1855	0
69	20240719	195100	57147029	1855	1855	1855	1855	0
70	20240719	195000	57147029	1855	1855	1855	1855	0
71	20240719	194900	57147029	1855	1855	1855	1855	0
72	20240719	194800	57147029	1855	1855	1855	1855	0
73	20240719	194700	57147029	1855	1855	1855	1855	0
74	20240719	194600	57147029	1855	1855	1855	1855	0
75	20240719	194500	57147029	1855	1855	1855	1855	0
76	20240719	194400	57147029	1855	1855	1855	1855	0
77	20240719	194300	57147029	1855	1855	1855	1855	0
78	20240719	194200	57147029	1855	1855	1855	1855	0
79	20240719	194100	57147029	1855	1855	1855	1855	0
80	20240719	194000	57147029	1855	1855	1855	1855	0
81	20240719	193900	57147029	1855	1855	1855	1855	0
82	20240719	193800	57147029	1855	1855	1855	1855	0
83	20240719	193700	57147029	1855	1855	1855	1855	0
84	20240719	193600	57147029	1855	1855	1855	1855	0
85	20240719	193500	57147029	1855	1855	1855	1855	0
86	20240719	193400	57147029	1855	1855	1855	1855	0
87	20240719	193300	57147029	1855	1855	1855	1855	0
88	20240719	193200	57147029	1855	1855	1855	1855	0
89	20240719	193100	57147029	1855	1855	1855	1855	0
90	20240719	193000	57147029	1855	1855	1855	1855	0
91	20240719	192900	57147029	1855	1855	1855	1855	0
92	20240719	192800	57147029	1855	1855	1855	1855	429
93	20240719	192700	57147029	1855	1855	1855	1855	0
94	20240719	192600	57147029	1855	1855	1855	1855	0
95	20240719	192500	57147029	1855	1855	1855	1855	0
96	20240719	192400	57147029	1855	1855	1855	1855	0
97	20240719	192300	57147029	1855	1855	1855	1855	0
98	20240719	192200	57147029	1855	1855	1855	1855	0
99	20240719	192100	57147029	1855	1855	1855	1855	0
100	20240719	192000	57147029	1855	1855	1855	1855	0
101	20240719	191900	57147029	1855	1855	1855	1855	0
102	20240719	191800	57147029	1855	1855	1855	1855	0
103	20240719	191700	57147029	1855	1855	1855	1855	0
104	20240719	191600	57147029	1855	1855	1855	1855	0
105	20240719	191500	57147029	1855	1855	1855	1855	0
106	20240719	191400	57147029	1855	1855	1855	1855	0
107	20240719	191300	57147029	1855	1855	1855	1855	0
108	20240719	191200	57147029	1855	1855	1855	1855	0
109	20240719	191100	57147029	1855	1855	1855	1855	0
110	20240719	191000	57147029	1855	1855	1855	1855	0
111	20240719	190900	57147029	1855	1855	1855	1855	0
112	20240719	190800	57147029	1855	1855	1855	1855	0
113	20240719	190700	57147029	1855	1855	1855	1855	0
114	20240719	190600	57147029	1855	1855	1855	1855	0
115	20240719	190500	57147029	1855	1855	1855	1855	0
116	20240719	190400	57147029	1855	1855	1855	1855	0
117	20240719	190300	57147029	1855	1855	1855	1855	0
118	20240719	190200	57147029	1855	1855	1855	1855	0
119	20240719	190100	57147029	1855	1855	1855	1855	0
120	20240719	190000	57147029	1855	1855	1855	1855	0
121	20240719	185900	57147029	1855	1855	1855	1855	0
122	20240719	185800	57147029	1855	1855	1855	1855	429
123	20240719	185700	57147029	1855	1855	1855	1855	0
124	20240719	185600	57147029	1855	1855	1855	1855	0
125	20240719	185500	57147029	1855	1855	1855	1855	0
126	20240719	185400	57147029	1855	1855	1855	1855	0
127	20240719	185300	57147029	1855	1855	1855	1855	0
128	20240719	185200	57147029	1855	1855	1855	1855	0
129	20240719	185100	57147029	1855	1855	1855	1855	0
130	20240719	185000	57147029	1855	1855	1855	1855	0
131	20240719	184900	57147029	1855	1855	1855	1855	0
132	20240719	184800	57147029	1855	1855	1855	1855	0
133	20240719	184700	57147029	1855	1855	1855	1855	0
134	20240719	184600	57147029	1855	1855	1855	1855	0
135	20240719	184500	57147029	1855	1855	1855	1855	0
136	20240719	184400	57147029	1855	1855	1855	1855	0
137	20240719	184300	57147029	1855	1855	1855	1855	0
138	20240719	184200	57147029	1855	1855	1855	1855	0
139	20240719	184100	57147029	1855	1855	1855	1855	0
140	20240719	184000	57147029	1855	1855	1855	1855	0
141	20240719	183900	57147029	1855	1855	1855	1855	0
142	20240719	183800	57147029	1855	1855	1855	1855	0
143	20240719	183700	57147029	1855	1855	1855	1855	0
144	20240719	183600	57147029	1855	1855	1855	1855	0
145	20240719	183500	57147029	1855	1855	1855	1855	0
146	20240719	183400	57147029	1855	1855	1855	1855	0
147	20240719	183300	57147029	1855	1855	1855	1855	0
148	20240719	183200	57147029	1855	1855	1855	1855	0
149	20240719	183100	57147029	1855	1855	1855	1855	0
150	20240719	183000	57147029	1855	1855	1855	1855	0
151	20240719	182900	57147029	1855	1855	1855	1855	0
152	20240719	182800	57147029	1855	1855	1855	1855	429
153	20240719	182700	57147029	1855	1855	1855	1855	0
154	20240719	182600	57147029	1855	1855	1855	1855	0
155	20240719	182500	57147029	1855	1855	1855	1855	0
156	20240719	182400	57147029	1855	1855	1855	1855	0
157	20240719	182300	57147029	1855	1855	1855	1855	0
158	20240719	182200	57147029	1855	1855	1855	1855	0
159	20240719	182100	57147029	1855	1855	1855	1855	0
160	20240719	182000	57147029	1855	1855	1855	1855	0
161	20240719	181900	57147029	1855	1855	1855	1855	0
162	20240719	181800	57147029	1855	1855	1855	1855	0
163	20240719	181700	57147029	1855	1855	1855	1855	0
164	20240719	181600	57147029	1855	1855	1855	1855	0
165	20240719	181500	57147029	1855	1855	1855	1855	0
166	20240719	181400	57147029	1855	1855	1855	1855	0
167	20240719	181300	57147029	1855	1855	1855	1855	0
168	20240719	181200	57147029	1855	1855	1855	1855	0
169	20240719	181100	57147029	1855	1855	1855	1855	0
170	20240719	181000	57147029	1855	1855	1855	1855	0
171	20240719	180900	57147029	1855	1855	1855	1855	0
172	20240719	180800	57147029	1855	1855	1855	1855	0
173	20240719	180700	57147029	1855	1855	1855	1855	0
174	20240719	180600	57147029	1855	1855	1855	1855	0
175	20240719	180500	57147029	1855	1855	1855	1855	0
176	20240719	180400	57147029	1855	1855	1855	1855	0
177	20240719	180300	57147029	1855	1855	1855	1855	0
178	20240719	180200	57147029	1855	1855	1855	1855	0
179	20240719	180100	57147029	1855	1855	1855	1855	0
180	20240719	180000	57147029	1855	1855	1855	1855	0
181	20240719	175900	57147029	1855	1855	1855	1855	0
182	20240719	175800	57147029	1855	1855	1855	1855	429
183	20240719	175700	57147029	1855	1855	1855	1855	0
184	20240719	175600	57147029	1855	1855	1855	1855	0
185	20240719	175500	57147029	1855	1855	1855	1855	0
186	20240719	175400	57147029	1855	1855	1855	1855	0
187	20240719	175300	57147029	1855	1855	1855	1855	0
188	20240719	175200	57147029	1855	1855	1855	1855	0
189	20240719	175100	57147029	1855	1855	1855	1855	0
190	20240719	175000	57147029	1855	1855	1855	1855	0
191	20240719	174900	57147029	1855	1855	1855	1855	0
192	20240719	174800	57147029	1855	1855	1855	1855	0
193	20240719	174700	57147029	1855	1855	1855	1855	0
194	20240719	174600	57147029	1855	1855	1855	1855	0
195	20240719	174500	57147029	1855	1855	1855	1855	0
196	20240719	174400	57147029	1855	1855	1855	1855	0
197	20240719	174300	57147029	1855	1855	1855	1855	0
198	20240719	174200	57147029	1855	1855	1855	1855	0
199	20240719	174100	57147029	1855	1855	1855	1855	0
200	20240719	174000	57147029	1855	1855	1855	1855	0
201	20240719	173900	57147029	1855	1855	1855	1855	0
202	20240719	173800	57147029	1855	1855	1855	1855	0
203	20240719	173700	57147029	1855	1855	1855	1855	0
204	20240719	173600	57147029	1855	1855	1855	1855	0
205	20240719	173500	57147029	1855	1855	1855	1855	0
206	20240719	173400	57147029	1855	1855	1855	1855	0
207	20240719	173300	57147029	1855	1855	1855	1855	0
208	20240719	173200	57147029	1855	1855	1855	1855	0
209	20240719	173100	57147029	1855	1855	1855	1855	0
210	20240719	173000	57147029	1855	1855	1855	1855	0
211	20240719	172900	57147029	1855	1855	1855	1855	0
212	20240719	172800	57147029	1855	1855	1855	1855	429
213	20240719	172700	57147029	1855	1855	1855	1855	0
214	20240719	172600	57147029	1855	1855	1855	1855	0
215	20240719	172500	57147029	1855	1855	1855	1855	0
216	20240719	172400	57147029	1855	1855	1855	1855	0
217	20240719	172300	57147029	1855	1855	1855	1855	0
218	20240719	172200	57147029	1855	1855	1855	1855	0
219	20240719	172100	57147029	1855	1855	1855	1855	0
220	20240719	172000	57147029	1855	1855	1855	1855	0
221	20240719	171900	57147029	1855	1855	1855	1855	0
222	20240719	171800	57147029	1855	1855	1855	1855	0
223	20240719	171700	57147029	1855	1855	1855	1855	0
224	20240719	171600	57147029	1855	1855	1855	1855	0
225	20240719	171500	57147029	1855	1855	1855	1855	0
226	20240719	171400	57147029	1855	1855	1855	1855	0
227	20240719	171300	57147029	1855	1855	1855	1855	0
228	20240719	171200	57147029	1855	1855	1855	1855	0
229	20240719	171100	57147029	1855	1855	1855	1855	0
230	20240719	171000	57147029	1855	1855	1855	1855	0
231	20240719	170900	57147029	1855	1855	1855	1855	0
232	20240719	170800	57147029	1855	1855	1855	1855	0
233	20240719	170700	57147029	1855	1855	1855	1855	0
234	20240719	170600	57147029	1855	1855	1855	1855	0
235	20240719	170500	57147029	1855	1855	1855	1855	0
236	20240719	170400	57147029	1855	1855	1855	1855	0
237	20240719	170300	57147029	1855	1855	1855	1855	0
238	20240719	170200	57147029	1855	1855	1855	1855	0
239	20240719	170100	57147029	1855	1855	1855	1855	0
240	20240719	170000	57147029	1855	1855	1855	1855	0
241	20240719	165900	57147029	1855	1855	1855	1855	0
242	20240719	165800	57147029	1855	1855	1855	1855	429
243	20240719	165700	57147029	1855	1855	1855	1855	0
244	20240719	165600	57147029	1855	1855	1855	1855	0
245	20240719	165500	57147029	1855	1855	1855	1855	0
246	20240719	165400	57147029	1855	1855	1855	1855	0
247	20240719	165300	57147029	1855	1855	1855	1855	0
248	20240719	165200	57147029	1855	1855	1855	1855	0
249	20240719	165100	57147029	1855	1855	1855	1855	0
250	20240719	165000	57147029	1855	1855	1855	1855	0
251	20240719	164900	57147029	1855	1855	1855	1855	0
252	20240719	164800	57147029	1855	1855	1855	1855	0
253	20240719	164700	57147029	1855	1855	1855	1855	0
254	20240719	164600	57147029	1855	1855	1855	1855	0
255	20240719	164500	57147029	1855	1855	1855	1855	0
256	20240719	164400	57147029	1855	1855	1855	1855	0
257	20240719	164300	57147029	1855	1855	1855	1855	0
258	20240719	164200	57147029	1855	1855	1855	1855	0
259	20240719	164100	57147029	1855	1855	1855	1855	0
260	20240719	164000	57147029	1855	1855	1855	1855	0
261	20240719	163900	57147029	1855	1855	1855	1855	0
262	20240719	163800	57147029	1855	1855	1855	1855	0
263	20240719	163700	57147029	1855	1855	1855	1855	0
264	20240719	163600	57147029	1855	1855	1855	1855	0
265	20240719	163500	57147029	1855	1855	1855	1855	0
266	20240719	163400	57147029	1855	1855	1855	1855	0
267	20240719	163300	57147029	1855	1855	1855	1855	0
268	20240719	163200	57147029	1855	1855	1855	1855	0
269	20240719	163100	57147029	1855	1855	1855	1855	0
270	20240719	163000	57147029	1855	1855	1855	1855	0
271	20240719	162900	57147029	1855	1855	1855	1855	0
272	20240719	162800	57147029	1855	1855	1855	1855	429
273	20240719	162700	57147029	1855	1855	1855	1855	0
274	20240719	162600	57147029	1855	1855	1855	1855	0
275	20240719	162500	57147029	1855	1855	1855	1855	0
276	20240719	162400	57147029	1855	1855	1855	1855	0
277	20240719	162300	57147029	1855	1855	1855	1855	0
278	20240719	162200	57147029	1855	1855	1855	1855	0
279	20240719	162100	57147029	1855	1855	1855	1855	0
280	20240719	162000	57147029	1855	1855	1855	1855	0
281	20240719	161900	57147029	1855	1855	1855	1855	0
282	20240719	161800	57147029	1855	1855	1855	1855	0
283	20240719	161700	57147029	1855	1855	1855	1855	0
284	20240719	161600	57147029	1855	1855	1855	1855	0
285	20240719	161500	57147029	1855	1855	1855	1855	0
286	20240719	161400	57147029	1855	1855	1855	1855	0
287	20240719	161300	57147029	1855	1855	1855	1855	0
288	20240719	161200	57147029	1855	1855	1855	1855	0
289	20240719	161100	57147029	1855	1855	1855	1855	0
290	20240719	161000	57147029	1855	1855	1855	1855	0
291	20240719	160900	57147029	1855	1855	1855	1855	0
292	20240719	160800	57147029	1855	1855	1855	1855	0
293	20240719	160700	57147029	1855	1855	1855	1855	0
294	20240719	160600	57147029	1855	1855	1855	1855	0
295	20240719	160500	57147029	1855	1855	1855	1855	0
296	20240719	160400	57147029	1855	1855	1855	1855	0
297	20240719	160300	57147029	1855	1855	1855	1855	0
298	20240719	160200	57147029	1855	1855	1855	1855	0
299	20240719	160100	57147029	1855	1855	1855	1855	0
300	20240719	160000	57147029	1855	1855	1855	1855	0
301	20240719	155900	57147029	1855	1855	1855	1855	0
302	20240719	155800	57147029	1855	1855	1855	1855	429
303	20240719	155700	57147029	1855	1855	1855	1855	0
304	20240719	155600	57147029	1855	1855	1855	1855	0
305	20240719	155500	57147029	1855	1855	1855	1855	0
306	20240719	155400	57147029	1855	1855	1855	1855	0
307	20240719	155300	57147029	1855	1855	1855	1855	0
308	20240719	155200	57147029	1855	1855	1855	1855	0
309	20240719	155100	57147029	1855	1855	1855	1855	0
310	20240719	155000	57147029	1855	1855	1855	1855	0
311	20240719	154900	57147029	1855	1855	1855	1855	0
312	20240719	154800	57147029	1855	1855	1855	1855	0
313	20240719	154700	57147029	1855	1855	1855	1855	0
314	20240719	154600	57147029	1855	1855	1855	1855	0
315	20240719	154500	57147029	1855	1855	1855	1855	0
316	20240719	154400	57147029	1855	1855	1855	1855	0
317	20240719	154300	57147029	1855	1855	1855	1855	0
318	20240719	154200	57147029	1855	1855	1855	1855	0
319	20240719	154100	57147029	1855	1855	1855	1855	0
320	20240719	154000	57147029	1855	1855	1855	1855	0
321	20240719	153900	57147029	1855	1855	1855	1855	0
322	20240719	153800	57147029	1855	1855	1855	1855	0
323	20240719	153700	57147029	1855	1855	1855	1855	0
324	20240719	153600	57147029	1855	1855	1855	1855	0
325	20240719	153500	57147029	1855	1855	1855	1855	0
326	20240719	153400	57147029	1855	1855	1855	1855	0
327	20240719	153300	57147029	1855	1855	1855	1855	0
328	20240719	153200	57147029	1855	1855	1855	1855	0
329	20240719	153100	57147029	1855	1855	1855	1855	0
330	20240719	153000	57147029	1855	1855	1855	1855	429
331	20240719	152900	56351234	1857	1857	1857	1857	0
332	20240719	152800	56351234	1857	1857	1857	1857	0
333	20240719	152700	56351234	1857	1857	1857	1857	0
334	20240719	152600	56351234	1857	1857	1857	1857	0
335	20240719	152500	56351234	1857	1857	1857	1857	0
336	20240719	152400	56351234	1857	1857	1857	1857	0
337	20240719	152300	56351234	1857	1857	1857	1857	0
338	20240719	152200	56351234	1857	1857	1857	1857	0
339	20240719	152100	56351234	1857	1857	1857	1857	0
340	20240719	152000	56351234	1857	1857	1857	1857	0
341	20240719	151900	56351234	1857	1857	1857	1857	11
342	20240719	151800	56330807	1846	1846	1846	1846	0
343	20240719	151700	56330807	1846	1854	1854	1845	55
344	20240719	151600	56229236	1860	1860	1860	1860	0
345	20240719	151500	56229236	1860	1860	1860	1860	0
346	20240719	151400	56229236	1860	1860	1860	1860	0
347	20240719	151300	56229236	1860	1860	1860	1860	0
348	20240719	151200	56229236	1860	1860	1860	1860	0
349	20240719	151100	56229236	1860	1860	1860	1860	0
350	20240719	151000	56229236	1860	1860	1860	1860	0
351	20240719	150900	56229236	1860	1860	1860	1860	0
352	20240719	150800	56229236	1860	1860	1860	1860	100
353	20240719	150700	56043236	1854	1854	1854	1854	2
354	20240719	150600	56039528	1860	1860	1860	1860	0
355	20240719	150500	56039528	1860	1860	1860	1860	0
356	20240719	150400	56039528	1860	1859	1860	1859	400
357	20240719	150300	55295555	1859	1857	1859	1857	500
358	20240719	150200	54366483	1859	1859	1859	1859	0
359	20240719	150100	54366483	1859	1859	1859	1859	0
360	20240719	150000	54366483	1859	1859	1859	1859	0
361	20240719	145900	54366483	1859	1859	1859	1859	0
362	20240719	145800	54366483	1859	1859	1859	1859	0
363	20240719	145700	54366483	1859	1859	1859	1859	0
364	20240719	145600	54366483	1859	1859	1859	1859	0
365	20240719	145500	54366483	1859	1859	1859	1859	0
366	20240719	145400	54366483	1859	1859	1859	1859	0
367	20240719	145300	54366483	1859	1859	1859	1859	0
368	20240719	145200	54366483	1859	1859	1859	1859	0
369	20240719	145100	54366483	1859	1859	1859	1859	0
370	20240719	145000	54366483	1859	1859	1859	1859	0
371	20240719	144900	54366483	1859	1859	1859	1859	1
372	20240719	144800	54364624	1847	1847	1847	1847	0
373	20240719	144700	54364624	1847	1853	1853	1847	54
374	20240719	144600	54264851	1861	1861	1861	1861	0
375	20240719	144500	54264851	1861	1861	1861	1861	0
376	20240719	144400	54264851	1861	1861	1861	1861	0
377	20240719	144300	54264851	1861	1861	1861	1861	0
378	20240719	144200	54264851	1861	1861	1861	1861	0
379	20240719	144100	54264851	1861	1861	1861	1861	0
380	20240719	144000	54264851	1861	1860	1861	1860	359
381	20240719	143900	53596808	1861	1861	1861	1861	0
382	20240719	143800	53596808	1861	1861	1861	1861	0
383	20240719	143700	53596808	1861	1861	1861	1861	0
384	20240719	143600	53596808	1861	1861	1861	1861	0
385	20240719	143500	53596808	1861	1861	1861	1861	0
386	20240719	143400	53596808	1861	1861	1861	1861	0
387	20240719	143300	53596808	1861	1861	1861	1861	4
388	20240719	143200	53589364	1862	1862	1862	1862	0
389	20240719	143100	53589364	1862	1857	1862	1857	200
390	20240719	143000	53217684	1845	1845	1845	1845	0
391	20240719	142900	53217684	1845	1845	1845	1845	1
392	20240719	142800	53215839	1856	1856	1856	1856	0
393	20240719	142700	53215839	1856	1856	1856	1856	0
394	20240719	142600	53215839	1856	1856	1856	1856	359
395	20240719	142500	52549535	1856	1856	1856	1856	0
396	20240719	142400	52549535	1856	1856	1856	1856	0
397	20240719	142300	52549535	1856	1856	1856	1856	0
398	20240719	142200	52549535	1856	1856	1856	1856	0
399	20240719	142100	52549535	1856	1856	1856	1856	0
400	20240719	142000	52549535	1856	1854	1856	1854	300
401	20240719	141900	51993289	1854	1854	1854	1854	0
402	20240719	141800	51993289	1854	1854	1854	1854	0
403	20240719	141700	51993289	1854	1854	1854	1854	0
404	20240719	141600	51993289	1854	1854	1854	1854	0
405	20240719	141500	51993289	1854	1854	1854	1854	0
406	20240719	141400	51993289	1854	1854	1854	1854	3
407	20240719	141300	51987727	1845	1845	1845	1845	0
408	20240719	141200	51987727	1845	1845	1845	1845	23
409	20240719	141100	51945292	1856	1856	1856	1856	1
410	20240719	141000	51943436	1850	1839	1850	1839	60
411	20240719	140900	51832546	1857	1857	1858	1857	112
412	20240719	140800	51624491	1858	1858	1858	1858	0
413	20240719	140700	51624491	1858	1853	1858	1853	36
414	20240719	140600	51557654	1835	1854	1858	1835	2691
415	20240719	140500	46597854	1854	1845	1854	1842	2002
416	20240719	140400	42904874	1846	1846	1846	1846	5
417	20240719	140300	42895644	1845	1845	1845	1845	0
418	20240719	140200	42895644	1845	1845	1845	1845	0
419	20240719	140100	42895644	1845	1845	1845	1845	0
420	20240719	140000	42895644	1845	1845	1845	1845	0
421	20240719	135900	42895644	1845	1845	1845	1845	0
422	20240719	135800	42895644	1845	1845	1845	1845	84
423	20240719	135700	42740664	1845	1845	1845	1845	0
424	20240719	135600	42740664	1845	1845	1845	1845	0
425	20240719	135500	42740664	1845	1845	1845	1845	0
426	20240719	135400	42740664	1845	1845	1845	1845	0
427	20240719	135300	42740664	1845	1845	1845	1845	0
428	20240719	135200	42740664	1845	1845	1845	1845	0
429	20240719	135100	42740664	1845	1845	1845	1845	10
430	20240719	135000	42722214	1845	1845	1845	1845	30
431	20240719	134900	42666864	1845	1845	1845	1845	0
432	20240719	134800	42666864	1845	1845	1845	1845	10
433	20240719	134700	42648414	1845	1845	1845	1845	4
434	20240719	134600	42641034	1845	1845	1845	1845	50
435	20240719	134500	42548784	1845	1845	1845	1845	0
436	20240719	134400	42548784	1845	1845	1845	1845	0
437	20240719	134300	42548784	1845	1845	1845	1845	0
438	20240719	134200	42548784	1845	1845	1845	1845	0
439	20240719	134100	42548784	1845	1845	1845	1845	0
440	20240719	134000	42548784	1845	1845	1845	1845	0
441	20240719	133900	42548784	1845	1845	1845	1845	0
442	20240719	133800	42548784	1845	1845	1845	1845	0
443	20240719	133700	42548784	1845	1845	1845	1845	0
444	20240719	133600	42548784	1845	1845	1845	1845	0
445	20240719	133500	42548784	1845	1845	1845	1845	0
446	20240719	133400	42548784	1845	1845	1845	1845	0
447	20240719	133300	42548784	1845	1845	1845	1845	0
448	20240719	133200	42548784	1845	1845	1845	1845	10
449	20240719	133100	42530334	1845	1845	1845	1845	0
450	20240719	133000	42530334	1845	1845	1845	1845	0
451	20240719	132900	42530334	1845	1845	1845	1845	0
452	20240719	132800	42530334	1845	1845	1845	1845	0
453	20240719	132700	42530334	1845	1845	1845	1845	0
454	20240719	132600	42530334	1845	1845	1845	1845	0
455	20240719	132500	42530334	1845	1845	1845	1845	0
456	20240719	132400	42530334	1845	1845	1845	1845	0
457	20240719	132300	42530334	1845	1845	1845	1845	1
458	20240719	132200	42528489	1840	1840	1840	1840	30
459	20240719	132100	42473289	1840	1840	1840	1840	2
460	20240719	132000	42469609	1840	1845	1845	1840	211
461	20240719	131900	42081354	1840	1840	1840	1840	5
462	20240719	131800	42072154	1840	1840	1840	1840	259
463	20240719	131700	41595594	1840	1840	1840	1840	9
464	20240719	131600	41579034	1840	1840	1840	1840	0
465	20240719	131500	41579034	1840	1840	1840	1840	0
466	20240719	131400	41579034	1840	1840	1840	1840	132
467	20240719	131300	41336154	1840	1840	1840	1840	10
468	20240719	131200	41317754	1840	1840	1840	1840	10
469	20240719	131100	41299354	1840	1840	1840	1840	0
470	20240719	131000	41299354	1840	1840	1840	1840	0
471	20240719	130900	41299354	1840	1840	1840	1840	3
472	20240719	130800	41293834	1840	1840	1840	1840	0
473	20240719	130700	41293834	1840	1840	1840	1840	0
474	20240719	130600	41293834	1840	1840	1840	1840	0
475	20240719	130500	41293834	1840	1840	1840	1840	0
476	20240719	130400	41293834	1840	1840	1840	1840	1
477	20240719	130300	41291994	1838	1839	1839	1838	700
478	20240719	130200	40005044	1840	1840	1840	1840	0
479	20240719	130100	40005044	1840	1840	1840	1840	0
480	20240719	130000	40005044	1840	1840	1840	1840	0
481	20240719	125900	40005044	1840	1840	1840	1840	0
482	20240719	125800	40005044	1840	1840	1840	1840	0
483	20240719	125700	40005044	1840	1840	1840	1840	0
484	20240719	125600	40005044	1840	1840	1840	1840	270
485	20240719	125500	39508244	1840	1840	1840	1840	0
486	20240719	125400	39508244	1840	1840	1840	1840	0
487	20240719	125300	39508244	1840	1840	1840	1840	0
488	20240719	125200	39508244	1840	1840	1840	1840	256
489	20240719	125100	39037204	1840	1840	1840	1840	0
490	20240719	125000	39037204	1840	1840	1840	1840	0
491	20240719	124900	39037204	1840	1840	1840	1840	2
492	20240719	124800	39033524	1839	1839	1840	1839	130
493	20240719	124700	38794453	1839	1839	1839	1839	50
494	20240719	124600	38702503	1840	1845	1845	1840	108
495	20240719	124500	38503738	1845	1845	1845	1845	1
496	20240719	124400	38501893	1844	1844	1844	1844	0
497	20240719	124300	38501893	1844	1844	1844	1844	50
498	20240719	124200	38409693	1845	1845	1845	1845	2
499	20240719	124100	38406003	1845	1845	1845	1845	0
500	20240719	124000	38406003	1845	1845	1845	1845	0
501	20240719	123900	38406003	1845	1845	1845	1845	10
502	20240719	123800	38387553	1848	1848	1848	1848	0
503	20240719	123700	38387553	1848	1848	1848	1848	0
504	20240719	123600	38387553	1848	1848	1848	1848	0
505	20240719	123500	38387553	1848	1848	1848	1848	0
506	20240719	123400	38387553	1848	1848	1848	1848	0
507	20240719	123300	38387553	1848	1848	1848	1848	0
508	20240719	123200	38387553	1848	1848	1848	1848	0
509	20240719	123100	38387553	1848	1848	1848	1848	0
510	20240719	123000	38387553	1848	1848	1848	1848	0
511	20240719	122900	38387553	1848	1848	1848	1848	0
512	20240719	122800	38387553	1848	1848	1848	1848	0
513	20240719	122700	38387553	1848	1848	1848	1848	0
514	20240719	122600	38387553	1848	1848	1848	1848	0
515	20240719	122500	38387553	1848	1840	1848	1840	6
516	20240719	122400	38376505	1848	1848	1848	1848	0
517	20240719	122300	38376505	1848	1848	1848	1848	0
518	20240719	122200	38376505	1848	1848	1848	1848	0
519	20240719	122100	38376505	1848	1848	1848	1848	0
520	20240719	122000	38376505	1848	1848	1848	1848	0
521	20240719	121900	38376505	1848	1848	1848	1848	0
522	20240719	121800	38376505	1848	1848	1848	1848	0
523	20240719	121700	38376505	1848	1848	1848	1848	0
524	20240719	121600	38376505	1848	1848	1848	1848	0
525	20240719	121500	38376505	1848	1848	1848	1848	74
526	20240719	121400	38239753	1848	1848	1848	1848	0
527	20240719	121300	38239753	1848	1848	1848	1848	0
528	20240719	121200	38239753	1848	1848	1848	1848	0
529	20240719	121100	38239753	1848	1848	1848	1848	0
530	20240719	121000	38239753	1848	1848	1848	1848	0
531	20240719	120900	38239753	1848	1848	1848	1848	0
532	20240719	120800	38239753	1848	1848	1848	1848	0
533	20240719	120700	38239753	1848	1847	1848	1847	9
534	20240719	120600	38223129	1840	1840	1840	1840	6
535	20240719	120500	38212089	1840	1840	1840	1840	7
536	20240719	120400	38199209	1841	1841	1841	1841	0
537	20240719	120300	38199209	1841	1841	1841	1841	0
538	20240719	120200	38199209	1841	1841	1841	1841	800
539	20240719	120100	36726409	1844	1844	1844	1844	0
540	20240719	120000	36726409	1844	1844	1844	1844	0
541	20240719	115900	36726409	1844	1844	1844	1844	50
542	20240719	115800	36634209	1848	1848	1848	1848	37
543	20240719	115700	36565833	1853	1853	1853	1853	0
544	20240719	115600	36565833	1853	1853	1853	1853	96
545	20240719	115500	36387945	1853	1853	1853	1853	0
546	20240719	115400	36387945	1853	1853	1853	1853	0
547	20240719	115300	36387945	1853	1853	1853	1853	604
548	20240719	115200	35268733	1853	1853	1853	1853	0
549	20240719	115100	35268733	1853	1853	1853	1853	52
550	20240719	115000	35172377	1854	1854	1854	1854	0
551	20240719	114900	35172377	1854	1854	1854	1854	0
552	20240719	114800	35172377	1854	1854	1854	1854	0
553	20240719	114700	35172377	1854	1854	1854	1854	0
554	20240719	114600	35172377	1854	1854	1854	1854	0
555	20240719	114500	35172377	1854	1854	1854	1854	0
556	20240719	114400	35172377	1854	1854	1854	1854	0
557	20240719	114300	35172377	1854	1854	1854	1854	0
558	20240719	114200	35172377	1854	1854	1854	1854	1
559	20240719	114100	35170523	1855	1855	1855	1855	2
560	20240719	114000	35166813	1856	1856	1856	1856	0
561	20240719	113900	35166813	1856	1856	1856	1856	1
562	20240719	113800	35164957	1856	1856	1856	1856	0
563	20240719	113700	35164957	1856	1856	1856	1856	0
564	20240719	113600	35164957	1856	1856	1856	1856	10
565	20240719	113500	35146397	1848	1848	1848	1848	20
566	20240719	113400	35109437	1848	1853	1853	1848	20
567	20240719	113300	35072452	1853	1853	1853	1853	0
568	20240719	113200	35072452	1853	1853	1853	1853	0
569	20240719	113100	35072452	1853	1853	1853	1853	968
570	20240719	113000	33278748	1856	1853	1856	1853	15
571	20240719	112900	33250941	1853	1853	1853	1853	0
572	20240719	112800	33250941	1853	1853	1853	1853	0
573	20240719	112700	33250941	1853	1853	1853	1853	0
574	20240719	112600	33250941	1853	1853	1853	1853	0
575	20240719	112500	33250941	1853	1847	1853	1847	159
576	20240719	112400	32957256	1847	1844	1847	1844	81
577	20240719	112300	32807706	1844	1844	1844	1844	20
578	20240719	112200	32770826	1845	1845	1845	1845	0
579	20240719	112100	32770826	1845	1845	1845	1845	116
580	20240719	112000	32556806	1847	1847	1847	1847	1
581	20240719	111900	32554959	1845	1845	1845	1845	341
582	20240719	111800	31925814	1845	1845	1845	1845	0
583	20240719	111700	31925814	1845	1845	1845	1845	1
584	20240719	111600	31923969	1844	1844	1844	1844	0
585	20240719	111500	31923969	1844	1844	1844	1844	0
586	20240719	111400	31923969	1844	1844	1844	1844	0
587	20240719	111300	31923969	1844	1844	1844	1844	0
588	20240719	111200	31923969	1844	1844	1844	1844	0
589	20240719	111100	31923969	1844	1844	1844	1844	0
590	20240719	111000	31923969	1844	1844	1844	1844	0
591	20240719	110900	31923969	1844	1844	1844	1844	0
592	20240719	110800	31923969	1844	1844	1844	1844	391
593	20240719	110700	31202965	1844	1844	1844	1844	0
594	20240719	110600	31202965	1844	1844	1844	1844	0
595	20240719	110500	31202965	1844	1844	1844	1844	0
596	20240719	110400	31202965	1844	1844	1844	1844	0
597	20240719	110300	31202965	1844	1844	1844	1844	109
598	20240719	110200	31001969	1844	1844	1844	1844	0
599	20240719	110100	31001969	1844	1844	1844	1844	44
600	20240719	110000	30920833	1844	1844	1844	1844	1
601	20240719	105900	30918989	1839	1839	1839	1839	0
602	20240719	105800	30918989	1839	1839	1839	1839	0
603	20240719	105700	30918989	1839	1839	1839	1839	0
604	20240719	105600	30918989	1839	1839	1839	1839	0
605	20240719	105500	30918989	1839	1839	1839	1839	0
606	20240719	105400	30918989	1839	1839	1839	1839	0
607	20240719	105300	30918989	1839	1839	1839	1839	0
608	20240719	105200	30918989	1839	1839	1839	1839	500
609	20240719	105100	29999489	1844	1844	1844	1844	0
610	20240719	105000	29999489	1844	1844	1844	1844	0
611	20240719	104900	29999489	1844	1844	1844	1844	0
612	20240719	104800	29999489	1844	1844	1844	1844	0
613	20240719	104700	29999489	1844	1844	1844	1844	0
614	20240719	104600	29999489	1844	1844	1844	1844	0
615	20240719	104500	29999489	1844	1844	1844	1844	3
616	20240719	104400	29993957	1844	1844	1844	1844	0
617	20240719	104300	29993957	1844	1844	1844	1844	0
618	20240719	104200	29993957	1844	1844	1844	1844	0
619	20240719	104100	29993957	1844	1844	1844	1844	150
620	20240719	104000	29717357	1834	1834	1834	1834	0
621	20240719	103900	29717357	1834	1834	1834	1834	0
622	20240719	103800	29717357	1834	1834	1834	1834	0
623	20240719	103700	29717357	1834	1834	1834	1834	0
624	20240719	103600	29717357	1834	1834	1834	1834	0
625	20240719	103500	29717357	1834	1834	1834	1834	0
626	20240719	103400	29717357	1834	1834	1834	1834	0
627	20240719	103300	29717357	1834	1834	1834	1834	0
628	20240719	103200	29717357	1834	1834	1834	1834	0
629	20240719	103100	29717357	1834	1834	1834	1834	0
630	20240719	103000	29717357	1834	1835	1835	1834	55
631	20240719	102900	29616477	1844	1844	1844	1844	0
632	20240719	102800	29616477	1844	1844	1844	1844	0
633	20240719	102700	29616477	1844	1844	1844	1844	0
634	20240719	102600	29616477	1844	1844	1844	1844	0
635	20240719	102500	29616477	1844	1844	1844	1844	0
636	20240719	102400	29616477	1844	1844	1844	1844	0
637	20240719	102300	29616477	1844	1844	1844	1844	0
638	20240719	102200	29616477	1844	1844	1844	1844	1
639	20240719	102100	29614633	1844	1844	1844	1844	0
640	20240719	102000	29614633	1844	1844	1844	1844	0
641	20240719	101900	29614633	1844	1844	1844	1844	24
642	20240719	101800	29570377	1844	1844	1844	1833	49
643	20240719	101700	29480241	1831	1831	1831	1831	0
644	20240719	101600	29480241	1831	1831	1831	1831	0
645	20240719	101500	29480241	1831	1831	1831	1831	0
646	20240719	101400	29480241	1831	1839	1840	1831	185
647	20240719	101300	29140630	1840	1840	1840	1840	42
648	20240719	101200	29063350	1839	1839	1839	1839	18
649	20240719	101100	29030248	1839	1839	1839	1839	100
650	20240719	101000	28846348	1839	1839	1839	1839	0
651	20240719	100900	28846348	1839	1839	1839	1839	0
652	20240719	100800	28846348	1839	1839	1839	1839	0
653	20240719	100700	28846348	1839	1839	1839	1839	0
654	20240719	100600	28846348	1839	1839	1839	1839	0
655	20240719	100500	28846348	1839	1839	1839	1839	1
656	20240719	100400	28844509	1839	1839	1839	1839	0
657	20240719	100300	28844509	1839	1839	1839	1839	0
658	20240719	100200	28844509	1839	1839	1839	1839	1
659	20240719	100100	28842670	1830	1830	1830	1830	0
660	20240719	100000	28842670	1830	1832	1832	1830	1900
661	20240719	095900	25364866	1839	1839	1839	1839	106
662	20240719	095800	25169932	1839	1839	1839	1839	1
663	20240719	095700	25168093	1839	1839	1839	1839	0
664	20240719	095600	25168093	1839	1839	1839	1839	0
665	20240719	095500	25168093	1839	1839	1839	1839	0
666	20240719	095400	25168093	1839	1839	1839	1839	111
667	20240719	095300	24963964	1831	1831	1831	1831	2
668	20240719	095200	24960302	1835	1835	1835	1835	0
669	20240719	095100	24960302	1835	1835	1835	1835	1492
670	20240719	095000	22222482	1835	1835	1835	1835	1512
671	20240719	094900	19447962	1835	1835	1835	1835	0
672	20240719	094800	19447962	1835	1835	1835	1835	0
673	20240719	094700	19447962	1835	1835	1835	1835	1
674	20240719	094600	19446127	1831	1831	1831	1831	300
675	20240719	094500	18896827	1835	1835	1835	1835	17
676	20240719	094400	18865632	1835	1835	1835	1835	150
677	20240719	094300	18590382	1835	1835	1835	1835	0
678	20240719	094200	18590382	1835	1835	1835	1835	0
679	20240719	094100	18590382	1835	1835	1835	1835	1000
680	20240719	094000	16755382	1835	1835	1835	1835	0
681	20240719	093900	16755382	1835	1835	1835	1835	871
682	20240719	093800	15157097	1835	1835	1835	1835	0
683	20240719	093700	15157097	1835	1835	1835	1835	12
684	20240719	093600	15135077	1835	1835	1835	1835	25
685	20240719	093500	15089202	1828	1828	1828	1828	0
686	20240719	093400	15089202	1828	1828	1828	1828	222
687	20240719	093300	14683386	1828	1828	1828	1828	0
688	20240719	093200	14683386	1828	1828	1828	1828	86
689	20240719	093100	14526178	1828	1833	1833	1828	600
690	20240719	093000	13429098	1835	1835	1835	1835	0
691	20240719	092900	13429098	1835	1835	1835	1835	0
692	20240719	092800	13429098	1835	1835	1835	1835	1
693	20240719	092700	13427263	1835	1835	1835	1835	0
694	20240719	092600	13427263	1835	1835	1835	1835	150
695	20240719	092500	13152013	1835	1838	1838	1835	33
696	20240719	092400	13091455	1835	1835	1835	1835	0
697	20240719	092300	13091455	1835	1835	1835	1835	1201
698	20240719	092200	10887620	1838	1836	1838	1835	1097
699	20240719	092100	8874618	1835	1835	1835	1835	0
700	20240719	092000	8874618	1835	1838	1838	1835	130
701	20240719	091900	8635768	1838	1838	1838	1838	5
702	20240719	091800	8626578	1838	1838	1838	1833	159
703	20240719	091700	8334511	1839	1839	1839	1839	155
704	20240719	091600	8049466	1840	1840	1840	1840	100
705	20240719	091500	7865466	1840	1830	1840	1830	16
706	20240719	091400	7836086	1830	1830	1830	1830	42
707	20240719	091300	7759226	1840	1840	1840	1840	260
708	20240719	091200	7280826	1840	1840	1840	1840	0
709	20240719	091100	7280826	1840	1840	1840	1840	100
710	20240719	091000	7096826	1845	1845	1845	1845	6
711	20240719	090900	7085756	1845	1830	1845	1827	409
712	20240719	090800	6336172	1845	1845	1845	1845	0
713	20240719	090700	6336172	1845	1845	1845	1845	10
714	20240719	090600	6317722	1845	1843	1845	1843	109
715	20240719	090500	6116740	1828	1844	1844	1828	1151
716	20240719	090400	3996196	1844	1844	1844	1844	1
717	20240719	090300	3994352	1844	1844	1844	1844	5
718	20240719	090200	3985132	1844	1844	1844	1844	208
719	20240719	090100	3601580	1844	1844	1844	1844	600
720	20240719	090000	2495180	1844	1830	1845	1830	1362