KissMeData/234100/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204100	96213184	1659	1659	1659	1659	481
3	20240719	204000	96213184	1659	1659	1659	1659	0
4	20240719	203900	96213184	1659	1659	1659	1659	0
5	20240719	203800	96213184	1659	1659	1659	1659	0
6	20240719	203700	96213184	1659	1659	1659	1659	0
7	20240719	203600	96213184	1659	1659	1659	1659	0
8	20240719	203500	96213184	1659	1659	1659	1659	0
9	20240719	203400	96213184	1659	1659	1659	1659	0
10	20240719	203300	96213184	1659	1659	1659	1659	0
11	20240719	203200	96213184	1659	1659	1659	1659	0
12	20240719	203100	96213184	1659	1659	1659	1659	0
13	20240719	203000	96213184	1659	1659	1659	1659	0
14	20240719	202900	96213184	1659	1659	1659	1659	0
15	20240719	202800	96213184	1659	1659	1659	1659	0
16	20240719	202700	96213184	1659	1659	1659	1659	0
17	20240719	202600	96213184	1659	1659	1659	1659	0
18	20240719	202500	96213184	1659	1659	1659	1659	0
19	20240719	202400	96213184	1659	1659	1659	1659	0
20	20240719	202300	96213184	1659	1659	1659	1659	0
21	20240719	202200	96213184	1659	1659	1659	1659	0
22	20240719	202100	96213184	1659	1659	1659	1659	0
23	20240719	202000	96213184	1659	1659	1659	1659	0
24	20240719	201900	96213184	1659	1659	1659	1659	0
25	20240719	201800	96213184	1659	1659	1659	1659	0
26	20240719	201700	96213184	1659	1659	1659	1659	0
27	20240719	201600	96213184	1659	1659	1659	1659	0
28	20240719	201500	96213184	1659	1659	1659	1659	0
29	20240719	201400	96213184	1659	1659	1659	1659	0
30	20240719	201300	96213184	1659	1659	1659	1659	0
31	20240719	201200	96213184	1659	1659	1659	1659	0
32	20240719	201100	96213184	1659	1659	1659	1659	481
33	20240719	201000	96213184	1659	1659	1659	1659	0
34	20240719	200900	96213184	1659	1659	1659	1659	0
35	20240719	200800	96213184	1659	1659	1659	1659	0
36	20240719	200700	96213184	1659	1659	1659	1659	0
37	20240719	200600	96213184	1659	1659	1659	1659	0
38	20240719	200500	96213184	1659	1659	1659	1659	0
39	20240719	200400	96213184	1659	1659	1659	1659	0
40	20240719	200300	96213184	1659	1659	1659	1659	0
41	20240719	200200	96213184	1659	1659	1659	1659	0
42	20240719	200100	96213184	1659	1659	1659	1659	0
43	20240719	200000	96213184	1659	1659	1659	1659	0
44	20240719	195900	96213184	1659	1659	1659	1659	0
45	20240719	195800	96213184	1659	1659	1659	1659	0
46	20240719	195700	96213184	1659	1659	1659	1659	0
47	20240719	195600	96213184	1659	1659	1659	1659	0
48	20240719	195500	96213184	1659	1659	1659	1659	0
49	20240719	195400	96213184	1659	1659	1659	1659	0
50	20240719	195300	96213184	1659	1659	1659	1659	0
51	20240719	195200	96213184	1659	1659	1659	1659	0
52	20240719	195100	96213184	1659	1659	1659	1659	0
53	20240719	195000	96213184	1659	1659	1659	1659	0
54	20240719	194900	96213184	1659	1659	1659	1659	0
55	20240719	194800	96213184	1659	1659	1659	1659	0
56	20240719	194700	96213184	1659	1659	1659	1659	0
57	20240719	194600	96213184	1659	1659	1659	1659	0
58	20240719	194500	96213184	1659	1659	1659	1659	0
59	20240719	194400	96213184	1659	1659	1659	1659	0
60	20240719	194300	96213184	1659	1659	1659	1659	0
61	20240719	194200	96213184	1659	1659	1659	1659	0
62	20240719	194100	96213184	1659	1659	1659	1659	481
63	20240719	194000	96213184	1659	1659	1659	1659	0
64	20240719	193900	96213184	1659	1659	1659	1659	0
65	20240719	193800	96213184	1659	1659	1659	1659	0
66	20240719	193700	96213184	1659	1659	1659	1659	0
67	20240719	193600	96213184	1659	1659	1659	1659	0
68	20240719	193500	96213184	1659	1659	1659	1659	0
69	20240719	193400	96213184	1659	1659	1659	1659	0
70	20240719	193300	96213184	1659	1659	1659	1659	0
71	20240719	193200	96213184	1659	1659	1659	1659	0
72	20240719	193100	96213184	1659	1659	1659	1659	0
73	20240719	193000	96213184	1659	1659	1659	1659	0
74	20240719	192900	96213184	1659	1659	1659	1659	0
75	20240719	192800	96213184	1659	1659	1659	1659	0
76	20240719	192700	96213184	1659	1659	1659	1659	0
77	20240719	192600	96213184	1659	1659	1659	1659	0
78	20240719	192500	96213184	1659	1659	1659	1659	0
79	20240719	192400	96213184	1659	1659	1659	1659	0
80	20240719	192300	96213184	1659	1659	1659	1659	0
81	20240719	192200	96213184	1659	1659	1659	1659	0
82	20240719	192100	96213184	1659	1659	1659	1659	0
83	20240719	192000	96213184	1659	1659	1659	1659	0
84	20240719	191900	96213184	1659	1659	1659	1659	0
85	20240719	191800	96213184	1659	1659	1659	1659	0
86	20240719	191700	96213184	1659	1659	1659	1659	0
87	20240719	191600	96213184	1659	1659	1659	1659	0
88	20240719	191500	96213184	1659	1659	1659	1659	0
89	20240719	191400	96213184	1659	1659	1659	1659	0
90	20240719	191300	96213184	1659	1659	1659	1659	0
91	20240719	191200	96213184	1659	1659	1659	1659	0
92	20240719	191100	96213184	1659	1659	1659	1659	481
93	20240719	191000	96213184	1659	1659	1659	1659	0
94	20240719	190900	96213184	1659	1659	1659	1659	0
95	20240719	190800	96213184	1659	1659	1659	1659	0
96	20240719	190700	96213184	1659	1659	1659	1659	0
97	20240719	190600	96213184	1659	1659	1659	1659	0
98	20240719	190500	96213184	1659	1659	1659	1659	0
99	20240719	190400	96213184	1659	1659	1659	1659	0
100	20240719	190300	96213184	1659	1659	1659	1659	0
101	20240719	190200	96213184	1659	1659	1659	1659	0
102	20240719	190100	96213184	1659	1659	1659	1659	0
103	20240719	190000	96213184	1659	1659	1659	1659	0
104	20240719	185900	96213184	1659	1659	1659	1659	0
105	20240719	185800	96213184	1659	1659	1659	1659	0
106	20240719	185700	96213184	1659	1659	1659	1659	0
107	20240719	185600	96213184	1659	1659	1659	1659	0
108	20240719	185500	96213184	1659	1659	1659	1659	0
109	20240719	185400	96213184	1659	1659	1659	1659	0
110	20240719	185300	96213184	1659	1659	1659	1659	0
111	20240719	185200	96213184	1659	1659	1659	1659	0
112	20240719	185100	96213184	1659	1659	1659	1659	0
113	20240719	185000	96213184	1659	1659	1659	1659	0
114	20240719	184900	96213184	1659	1659	1659	1659	0
115	20240719	184800	96213184	1659	1659	1659	1659	0
116	20240719	184700	96213184	1659	1659	1659	1659	0
117	20240719	184600	96213184	1659	1659	1659	1659	0
118	20240719	184500	96213184	1659	1659	1659	1659	0
119	20240719	184400	96213184	1659	1659	1659	1659	0
120	20240719	184300	96213184	1659	1659	1659	1659	0
121	20240719	184200	96213184	1659	1659	1659	1659	0
122	20240719	184100	96213184	1659	1659	1659	1659	481
123	20240719	184000	96213184	1659	1659	1659	1659	0
124	20240719	183900	96213184	1659	1659	1659	1659	0
125	20240719	183800	96213184	1659	1659	1659	1659	0
126	20240719	183700	96213184	1659	1659	1659	1659	0
127	20240719	183600	96213184	1659	1659	1659	1659	0
128	20240719	183500	96213184	1659	1659	1659	1659	0
129	20240719	183400	96213184	1659	1659	1659	1659	0
130	20240719	183300	96213184	1659	1659	1659	1659	0
131	20240719	183200	96213184	1659	1659	1659	1659	0
132	20240719	183100	96213184	1659	1659	1659	1659	0
133	20240719	183000	96213184	1659	1659	1659	1659	0
134	20240719	182900	96213184	1659	1659	1659	1659	0
135	20240719	182800	96213184	1659	1659	1659	1659	0
136	20240719	182700	96213184	1659	1659	1659	1659	0
137	20240719	182600	96213184	1659	1659	1659	1659	0
138	20240719	182500	96213184	1659	1659	1659	1659	0
139	20240719	182400	96213184	1659	1659	1659	1659	0
140	20240719	182300	96213184	1659	1659	1659	1659	0
141	20240719	182200	96213184	1659	1659	1659	1659	0
142	20240719	182100	96213184	1659	1659	1659	1659	0
143	20240719	182000	96213184	1659	1659	1659	1659	0
144	20240719	181900	96213184	1659	1659	1659	1659	0
145	20240719	181800	96213184	1659	1659	1659	1659	0
146	20240719	181700	96213184	1659	1659	1659	1659	0
147	20240719	181600	96213184	1659	1659	1659	1659	0
148	20240719	181500	96213184	1659	1659	1659	1659	0
149	20240719	181400	96213184	1659	1659	1659	1659	0
150	20240719	181300	96213184	1659	1659	1659	1659	0
151	20240719	181200	96213184	1659	1659	1659	1659	0
152	20240719	181100	96213184	1659	1659	1659	1659	481
153	20240719	181000	96213184	1659	1659	1659	1659	0
154	20240719	180900	96213184	1659	1659	1659	1659	0
155	20240719	180800	96213184	1659	1659	1659	1659	0
156	20240719	180700	96213184	1659	1659	1659	1659	0
157	20240719	180600	96213184	1659	1659	1659	1659	0
158	20240719	180500	96213184	1659	1659	1659	1659	0
159	20240719	180400	96213184	1659	1659	1659	1659	0
160	20240719	180300	96213184	1659	1659	1659	1659	0
161	20240719	180200	96213184	1659	1659	1659	1659	0
162	20240719	180100	96213184	1659	1659	1659	1659	0
163	20240719	180000	96213184	1659	1659	1659	1659	0
164	20240719	175900	96213184	1659	1659	1659	1659	0
165	20240719	175800	96213184	1659	1659	1659	1659	0
166	20240719	175700	96213184	1659	1659	1659	1659	0
167	20240719	175600	96213184	1659	1659	1659	1659	0
168	20240719	175500	96213184	1659	1659	1659	1659	0
169	20240719	175400	96213184	1659	1659	1659	1659	0
170	20240719	175300	96213184	1659	1659	1659	1659	0
171	20240719	175200	96213184	1659	1659	1659	1659	0
172	20240719	175100	96213184	1659	1659	1659	1659	0
173	20240719	175000	96213184	1659	1659	1659	1659	0
174	20240719	174900	96213184	1659	1659	1659	1659	0
175	20240719	174800	96213184	1659	1659	1659	1659	0
176	20240719	174700	96213184	1659	1659	1659	1659	0
177	20240719	174600	96213184	1659	1659	1659	1659	0
178	20240719	174500	96213184	1659	1659	1659	1659	0
179	20240719	174400	96213184	1659	1659	1659	1659	0
180	20240719	174300	96213184	1659	1659	1659	1659	0
181	20240719	174200	96213184	1659	1659	1659	1659	0
182	20240719	174100	96213184	1659	1659	1659	1659	481
183	20240719	174000	96213184	1659	1659	1659	1659	0
184	20240719	173900	96213184	1659	1659	1659	1659	0
185	20240719	173800	96213184	1659	1659	1659	1659	0
186	20240719	173700	96213184	1659	1659	1659	1659	0
187	20240719	173600	96213184	1659	1659	1659	1659	0
188	20240719	173500	96213184	1659	1659	1659	1659	0
189	20240719	173400	96213184	1659	1659	1659	1659	0
190	20240719	173300	96213184	1659	1659	1659	1659	0
191	20240719	173200	96213184	1659	1659	1659	1659	0
192	20240719	173100	96213184	1659	1659	1659	1659	0
193	20240719	173000	96213184	1659	1659	1659	1659	0
194	20240719	172900	96213184	1659	1659	1659	1659	0
195	20240719	172800	96213184	1659	1659	1659	1659	0
196	20240719	172700	96213184	1659	1659	1659	1659	0
197	20240719	172600	96213184	1659	1659	1659	1659	0
198	20240719	172500	96213184	1659	1659	1659	1659	0
199	20240719	172400	96213184	1659	1659	1659	1659	0
200	20240719	172300	96213184	1659	1659	1659	1659	0
201	20240719	172200	96213184	1659	1659	1659	1659	0
202	20240719	172100	96213184	1659	1659	1659	1659	0
203	20240719	172000	96213184	1659	1659	1659	1659	0
204	20240719	171900	96213184	1659	1659	1659	1659	0
205	20240719	171800	96213184	1659	1659	1659	1659	0
206	20240719	171700	96213184	1659	1659	1659	1659	0
207	20240719	171600	96213184	1659	1659	1659	1659	0
208	20240719	171500	96213184	1659	1659	1659	1659	0
209	20240719	171400	96213184	1659	1659	1659	1659	0
210	20240719	171300	96213184	1659	1659	1659	1659	0
211	20240719	171200	96213184	1659	1659	1659	1659	0
212	20240719	171100	96213184	1659	1659	1659	1659	481
213	20240719	171000	96213184	1659	1659	1659	1659	0
214	20240719	170900	96213184	1659	1659	1659	1659	0
215	20240719	170800	96213184	1659	1659	1659	1659	0
216	20240719	170700	96213184	1659	1659	1659	1659	0
217	20240719	170600	96213184	1659	1659	1659	1659	0
218	20240719	170500	96213184	1659	1659	1659	1659	0
219	20240719	170400	96213184	1659	1659	1659	1659	0
220	20240719	170300	96213184	1659	1659	1659	1659	0
221	20240719	170200	96213184	1659	1659	1659	1659	0
222	20240719	170100	96213184	1659	1659	1659	1659	0
223	20240719	170000	96213184	1659	1659	1659	1659	0
224	20240719	165900	96213184	1659	1659	1659	1659	0
225	20240719	165800	96213184	1659	1659	1659	1659	0
226	20240719	165700	96213184	1659	1659	1659	1659	0
227	20240719	165600	96213184	1659	1659	1659	1659	0
228	20240719	165500	96213184	1659	1659	1659	1659	0
229	20240719	165400	96213184	1659	1659	1659	1659	0
230	20240719	165300	96213184	1659	1659	1659	1659	0
231	20240719	165200	96213184	1659	1659	1659	1659	0
232	20240719	165100	96213184	1659	1659	1659	1659	0
233	20240719	165000	96213184	1659	1659	1659	1659	0
234	20240719	164900	96213184	1659	1659	1659	1659	0
235	20240719	164800	96213184	1659	1659	1659	1659	0
236	20240719	164700	96213184	1659	1659	1659	1659	0
237	20240719	164600	96213184	1659	1659	1659	1659	0
238	20240719	164500	96213184	1659	1659	1659	1659	0
239	20240719	164400	96213184	1659	1659	1659	1659	0
240	20240719	164300	96213184	1659	1659	1659	1659	0
241	20240719	164200	96213184	1659	1659	1659	1659	0
242	20240719	164100	96213184	1659	1659	1659	1659	481
243	20240719	164000	96213184	1659	1659	1659	1659	0
244	20240719	163900	96213184	1659	1659	1659	1659	0
245	20240719	163800	96213184	1659	1659	1659	1659	0
246	20240719	163700	96213184	1659	1659	1659	1659	0
247	20240719	163600	96213184	1659	1659	1659	1659	0
248	20240719	163500	96213184	1659	1659	1659	1659	0
249	20240719	163400	96213184	1659	1659	1659	1659	0
250	20240719	163300	96213184	1659	1659	1659	1659	0
251	20240719	163200	96213184	1659	1659	1659	1659	0
252	20240719	163100	96213184	1659	1659	1659	1659	0
253	20240719	163000	96213184	1659	1659	1659	1659	0
254	20240719	162900	96213184	1659	1659	1659	1659	0
255	20240719	162800	96213184	1659	1659	1659	1659	0
256	20240719	162700	96213184	1659	1659	1659	1659	0
257	20240719	162600	96213184	1659	1659	1659	1659	0
258	20240719	162500	96213184	1659	1659	1659	1659	0
259	20240719	162400	96213184	1659	1659	1659	1659	0
260	20240719	162300	96213184	1659	1659	1659	1659	0
261	20240719	162200	96213184	1659	1659	1659	1659	0
262	20240719	162100	96213184	1659	1659	1659	1659	0
263	20240719	162000	96213184	1659	1659	1659	1659	0
264	20240719	161900	96213184	1659	1659	1659	1659	0
265	20240719	161800	96213184	1659	1659	1659	1659	0
266	20240719	161700	96213184	1659	1659	1659	1659	0
267	20240719	161600	96213184	1659	1659	1659	1659	0
268	20240719	161500	96213184	1659	1659	1659	1659	0
269	20240719	161400	96213184	1659	1659	1659	1659	0
270	20240719	161300	96213184	1659	1659	1659	1659	0
271	20240719	161200	96213184	1659	1659	1659	1659	0
272	20240719	161100	96213184	1659	1659	1659	1659	481
273	20240719	161000	96213184	1659	1659	1659	1659	0
274	20240719	160900	96213184	1659	1659	1659	1659	0
275	20240719	160800	96213184	1659	1659	1659	1659	0
276	20240719	160700	96213184	1659	1659	1659	1659	0
277	20240719	160600	96213184	1659	1659	1659	1659	0
278	20240719	160500	96213184	1659	1659	1659	1659	0
279	20240719	160400	96213184	1659	1659	1659	1659	0
280	20240719	160300	96213184	1659	1659	1659	1659	0
281	20240719	160200	96213184	1659	1659	1659	1659	0
282	20240719	160100	96213184	1659	1659	1659	1659	0
283	20240719	160000	96213184	1659	1659	1659	1659	0
284	20240719	155900	96213184	1659	1659	1659	1659	0
285	20240719	155800	96213184	1659	1659	1659	1659	0
286	20240719	155700	96213184	1659	1659	1659	1659	0
287	20240719	155600	96213184	1659	1659	1659	1659	0
288	20240719	155500	96213184	1659	1659	1659	1659	0
289	20240719	155400	96213184	1659	1659	1659	1659	0
290	20240719	155300	96213184	1659	1659	1659	1659	0
291	20240719	155200	96213184	1659	1659	1659	1659	0
292	20240719	155100	96213184	1659	1659	1659	1659	0
293	20240719	155000	96213184	1659	1659	1659	1659	0
294	20240719	154900	96213184	1659	1659	1659	1659	0
295	20240719	154800	96213184	1659	1659	1659	1659	0
296	20240719	154700	96213184	1659	1659	1659	1659	0
297	20240719	154600	96213184	1659	1659	1659	1659	0
298	20240719	154500	96213184	1659	1659	1659	1659	0
299	20240719	154400	96213184	1659	1659	1659	1659	0
300	20240719	154300	96213184	1659	1659	1659	1659	0
301	20240719	154200	96213184	1659	1659	1659	1659	0
302	20240719	154100	96213184	1659	1659	1659	1659	481
303	20240719	154000	96213184	1659	1659	1659	1659	0
304	20240719	153900	96213184	1659	1659	1659	1659	0
305	20240719	153800	96213184	1659	1659	1659	1659	0
306	20240719	153700	96213184	1659	1659	1659	1659	0
307	20240719	153600	96213184	1659	1659	1659	1659	0
308	20240719	153500	96213184	1659	1659	1659	1659	0
309	20240719	153400	96213184	1659	1659	1659	1659	0
310	20240719	153300	96213184	1659	1659	1659	1659	0
311	20240719	153200	96213184	1659	1659	1659	1659	0
312	20240719	153100	96213184	1659	1659	1659	1659	0
313	20240719	153000	96213184	1659	1659	1659	1659	481
314	20240719	152900	95415205	1660	1660	1660	1660	0
315	20240719	152800	95415205	1660	1660	1660	1660	0
316	20240719	152700	95415205	1660	1660	1660	1660	0
317	20240719	152600	95415205	1660	1660	1660	1660	0
318	20240719	152500	95415205	1660	1660	1660	1660	0
319	20240719	152400	95415205	1660	1660	1660	1660	0
320	20240719	152300	95415205	1660	1660	1660	1660	0
321	20240719	152200	95415205	1660	1660	1660	1660	0
322	20240719	152100	95415205	1660	1660	1660	1660	0
323	20240719	152000	95415205	1660	1660	1660	1660	0
324	20240719	151900	95415205	1660	1660	1660	1660	0
325	20240719	151800	95415205	1660	1660	1660	1660	0
326	20240719	151700	95415205	1660	1656	1660	1655	501
327	20240719	151600	94585930	1656	1656	1656	1656	0
328	20240719	151500	94585930	1656	1656	1656	1656	66
329	20240719	151400	94476634	1660	1660	1660	1660	930
330	20240719	151300	92932834	1660	1660	1660	1660	0
331	20240719	151200	92932834	1660	1660	1660	1660	0
332	20240719	151100	92932834	1660	1660	1660	1660	0
333	20240719	151000	92932834	1660	1660	1660	1660	1
334	20240719	150900	92931174	1656	1656	1656	1656	3
335	20240719	150800	92926206	1660	1660	1660	1660	0
336	20240719	150700	92926206	1660	1660	1660	1660	0
337	20240719	150600	92926206	1660	1660	1660	1660	1
338	20240719	150500	92924546	1660	1660	1660	1660	0
339	20240719	150400	92924546	1660	1660	1660	1660	0
340	20240719	150300	92924546	1660	1660	1660	1660	576
341	20240719	150200	91968386	1656	1656	1656	1656	0
342	20240719	150100	91968386	1656	1656	1656	1656	131
343	20240719	150000	91751450	1656	1656	1656	1656	0
344	20240719	145900	91751450	1656	1656	1656	1656	0
345	20240719	145800	91751450	1656	1656	1656	1656	0
346	20240719	145700	91751450	1656	1656	1656	1656	1662
347	20240719	145600	88999178	1656	1656	1656	1656	9
348	20240719	145500	88984274	1656	1657	1657	1656	76
349	20240719	145400	88858417	1656	1656	1656	1656	0
350	20240719	145300	88858417	1656	1656	1656	1656	0
351	20240719	145200	88858417	1656	1657	1657	1656	100
352	20240719	145100	88692718	1657	1657	1657	1657	25
353	20240719	145000	88651293	1656	1656	1656	1656	0
354	20240719	144900	88651293	1656	1656	1656	1656	0
355	20240719	144800	88651293	1656	1656	1656	1656	0
356	20240719	144700	88651293	1656	1656	1656	1656	11
357	20240719	144600	88633077	1656	1656	1656	1656	0
358	20240719	144500	88633077	1656	1656	1656	1656	0
359	20240719	144400	88633077	1656	1656	1656	1656	0
360	20240719	144300	88633077	1656	1656	1656	1656	0
361	20240719	144200	88633077	1656	1656	1656	1656	0
362	20240719	144100	88633077	1656	1656	1656	1656	0
363	20240719	144000	88633077	1656	1660	1660	1656	2200
364	20240719	143900	84988945	1660	1660	1660	1660	60
365	20240719	143800	84889345	1659	1659	1659	1659	0
366	20240719	143700	84889345	1659	1659	1659	1659	156
367	20240719	143600	84630541	1659	1659	1659	1659	93
368	20240719	143500	84476254	1657	1657	1657	1657	11
369	20240719	143400	84458027	1657	1657	1657	1657	0
370	20240719	143300	84458027	1657	1657	1657	1657	0
371	20240719	143200	84458027	1657	1657	1657	1657	0
372	20240719	143100	84458027	1657	1657	1657	1657	19
373	20240719	143000	84426544	1657	1657	1657	1657	0
374	20240719	142900	84426544	1657	1657	1657	1657	0
375	20240719	142800	84426544	1657	1657	1657	1657	0
376	20240719	142700	84426544	1657	1657	1657	1657	302
377	20240719	142600	83926130	1657	1657	1657	1657	0
378	20240719	142500	83926130	1657	1657	1657	1657	0
379	20240719	142400	83926130	1657	1657	1657	1657	0
380	20240719	142300	83926130	1657	1657	1657	1657	1
381	20240719	142200	83924473	1656	1656	1656	1656	0
382	20240719	142100	83924473	1656	1656	1656	1656	0
383	20240719	142000	83924473	1656	1656	1656	1656	0
384	20240719	141900	83924473	1656	1656	1656	1656	0
385	20240719	141800	83924473	1656	1656	1656	1656	0
386	20240719	141700	83924473	1656	1656	1656	1656	0
387	20240719	141600	83924473	1656	1656	1656	1656	0
388	20240719	141500	83924473	1656	1656	1656	1656	0
389	20240719	141400	83924473	1656	1656	1656	1656	0
390	20240719	141300	83924473	1656	1656	1656	1656	0
391	20240719	141200	83924473	1656	1656	1656	1656	0
392	20240719	141100	83924473	1656	1656	1656	1656	0
393	20240719	141000	83924473	1656	1656	1656	1656	0
394	20240719	140900	83924473	1656	1656	1656	1656	0
395	20240719	140800	83924473	1656	1656	1656	1656	0
396	20240719	140700	83924473	1656	1656	1656	1656	6
397	20240719	140600	83914537	1656	1658	1658	1656	187
398	20240719	140500	83604843	1659	1660	1660	1659	10
399	20240719	140400	83588252	1660	1660	1660	1660	0
400	20240719	140300	83588252	1660	1660	1660	1660	0
401	20240719	140200	83588252	1660	1660	1660	1660	0
402	20240719	140100	83588252	1660	1660	1660	1660	0
403	20240719	140000	83588252	1660	1660	1660	1660	0
404	20240719	135900	83588252	1660	1660	1660	1660	1
405	20240719	135800	83586592	1660	1660	1660	1660	1
406	20240719	135700	83584932	1656	1656	1656	1656	0
407	20240719	135600	83584932	1656	1656	1656	1656	0
408	20240719	135500	83584932	1656	1656	1656	1656	0
409	20240719	135400	83584932	1656	1656	1656	1656	0
410	20240719	135300	83584932	1656	1656	1656	1656	1
411	20240719	135200	83583276	1656	1656	1656	1656	0
412	20240719	135100	83583276	1656	1656	1656	1656	0
413	20240719	135000	83583276	1656	1656	1656	1656	0
414	20240719	134900	83583276	1656	1656	1656	1656	0
415	20240719	134800	83583276	1656	1656	1656	1656	0
416	20240719	134700	83583276	1656	1656	1656	1656	0
417	20240719	134600	83583276	1656	1656	1656	1656	0
418	20240719	134500	83583276	1656	1656	1656	1656	0
419	20240719	134400	83583276	1656	1656	1656	1656	100
420	20240719	134300	83417676	1656	1656	1656	1656	0
421	20240719	134200	83417676	1656	1656	1656	1656	50
422	20240719	134100	83334876	1656	1656	1656	1656	40
423	20240719	134000	83268636	1656	1656	1656	1656	117
424	20240719	133900	83074884	1656	1656	1656	1656	1478
425	20240719	133800	80627316	1657	1657	1657	1657	0
426	20240719	133700	80627316	1657	1657	1657	1657	0
427	20240719	133600	80627316	1657	1657	1657	1657	0
428	20240719	133500	80627316	1657	1657	1657	1657	250
429	20240719	133400	80213066	1657	1657	1657	1657	0
430	20240719	133300	80213066	1657	1657	1657	1657	0
431	20240719	133200	80213066	1657	1657	1657	1657	0
432	20240719	133100	80213066	1657	1657	1657	1657	0
433	20240719	133000	80213066	1657	1656	1657	1656	387
434	20240719	132900	79571898	1656	1656	1656	1656	0
435	20240719	132800	79571898	1656	1656	1656	1656	0
436	20240719	132700	79571898	1656	1656	1656	1656	0
437	20240719	132600	79571898	1656	1656	1656	1656	209
438	20240719	132500	79225794	1656	1656	1656	1656	6
439	20240719	132400	79215858	1657	1657	1657	1657	0
440	20240719	132300	79215858	1657	1657	1657	1657	0
441	20240719	132200	79215858	1657	1657	1657	1657	0
442	20240719	132100	79215858	1657	1657	1657	1657	0
443	20240719	132000	79215858	1657	1657	1657	1657	3
444	20240719	131900	79210887	1657	1657	1657	1657	3000
445	20240719	131800	74239887	1655	1655	1655	1655	0
446	20240719	131700	74239887	1655	1655	1655	1655	0
447	20240719	131600	74239887	1655	1655	1655	1655	0
448	20240719	131500	74239887	1655	1655	1655	1655	0
449	20240719	131400	74239887	1655	1655	1655	1655	0
450	20240719	131300	74239887	1655	1655	1655	1655	0
451	20240719	131200	74239887	1655	1655	1655	1655	1
452	20240719	131100	74238232	1657	1657	1657	1657	0
453	20240719	131000	74238232	1657	1657	1657	1657	1
454	20240719	130900	74236575	1656	1656	1656	1656	0
455	20240719	130800	74236575	1656	1656	1656	1656	0
456	20240719	130700	74236575	1656	1656	1656	1656	0
457	20240719	130600	74236575	1656	1656	1656	1656	0
458	20240719	130500	74236575	1656	1656	1656	1656	0
459	20240719	130400	74236575	1656	1656	1656	1656	0
460	20240719	130300	74236575	1656	1656	1656	1656	200
461	20240719	130200	73905375	1655	1656	1656	1655	170
462	20240719	130100	73623980	1656	1656	1656	1656	0
463	20240719	130000	73623980	1656	1656	1656	1656	1000
464	20240719	125900	71967980	1657	1657	1657	1657	100
465	20240719	125800	71802280	1657	1657	1657	1657	0
466	20240719	125700	71802280	1657	1657	1657	1657	0
467	20240719	125600	71802280	1657	1657	1657	1657	0
468	20240719	125500	71802280	1657	1657	1657	1657	0
469	20240719	125400	71802280	1657	1657	1657	1657	0
470	20240719	125300	71802280	1657	1657	1657	1657	0
471	20240719	125200	71802280	1657	1657	1657	1657	0
472	20240719	125100	71802280	1657	1657	1657	1657	0
473	20240719	125000	71802280	1657	1657	1657	1657	1
474	20240719	124900	71800623	1657	1657	1657	1657	0
475	20240719	124800	71800623	1657	1657	1657	1657	0
476	20240719	124700	71800623	1657	1657	1657	1657	0
477	20240719	124600	71800623	1657	1657	1657	1657	0
478	20240719	124500	71800623	1657	1657	1657	1657	200
479	20240719	124400	71469223	1656	1656	1656	1656	98
480	20240719	124300	71306935	1657	1657	1657	1657	0
481	20240719	124200	71306935	1657	1657	1657	1657	0
482	20240719	124100	71306935	1657	1657	1657	1657	0
483	20240719	124000	71306935	1657	1657	1657	1657	0
484	20240719	123900	71306935	1657	1657	1657	1657	0
485	20240719	123800	71306935	1657	1657	1657	1657	300
486	20240719	123700	70809835	1657	1657	1657	1657	700
487	20240719	123600	69649935	1657	1657	1657	1657	0
488	20240719	123500	69649935	1657	1657	1657	1657	1011
489	20240719	123400	67974708	1660	1660	1660	1660	0
490	20240719	123300	67974708	1660	1660	1660	1660	0
491	20240719	123200	67974708	1660	1660	1660	1660	0
492	20240719	123100	67974708	1660	1660	1660	1660	0
493	20240719	123000	67974708	1660	1660	1660	1660	0
494	20240719	122900	67974708	1660	1660	1660	1660	0
495	20240719	122800	67974708	1660	1660	1660	1660	100
496	20240719	122700	67808708	1660	1660	1660	1660	0
497	20240719	122600	67808708	1660	1660	1660	1660	0
498	20240719	122500	67808708	1660	1660	1660	1660	0
499	20240719	122400	67808708	1660	1660	1660	1660	0
500	20240719	122300	67808708	1660	1660	1660	1660	0
501	20240719	122200	67808708	1660	1660	1660	1660	0
502	20240719	122100	67808708	1660	1660	1660	1660	0
503	20240719	122000	67808708	1660	1660	1660	1660	0
504	20240719	121900	67808708	1660	1660	1660	1660	0
505	20240719	121800	67808708	1660	1660	1660	1660	0
506	20240719	121700	67808708	1660	1660	1660	1660	0
507	20240719	121600	67808708	1660	1660	1660	1660	7
508	20240719	121500	67797088	1661	1661	1661	1661	0
509	20240719	121400	67797088	1661	1661	1661	1661	371
510	20240719	121300	67180857	1664	1664	1664	1664	0
511	20240719	121200	67180857	1664	1664	1664	1664	1
512	20240719	121100	67179193	1661	1661	1661	1661	0
513	20240719	121000	67179193	1661	1661	1661	1661	0
514	20240719	120900	67179193	1661	1664	1664	1661	652
515	20240719	120800	66096209	1664	1664	1664	1664	0
516	20240719	120700	66096209	1664	1664	1664	1664	0
517	20240719	120600	66096209	1664	1664	1664	1664	0
518	20240719	120500	66096209	1664	1664	1664	1664	0
519	20240719	120400	66096209	1664	1664	1664	1664	0
520	20240719	120300	66096209	1664	1664	1664	1664	0
521	20240719	120200	66096209	1664	1664	1664	1664	0
522	20240719	120100	66096209	1664	1664	1664	1664	0
523	20240719	120000	66096209	1664	1664	1664	1664	0
524	20240719	115900	66096209	1664	1664	1664	1664	20
525	20240719	115800	66062929	1665	1665	1665	1665	0
526	20240719	115700	66062929	1665	1665	1665	1665	0
527	20240719	115600	66062929	1665	1665	1665	1665	1
528	20240719	115500	66061264	1660	1660	1660	1660	0
529	20240719	115400	66061264	1660	1660	1660	1660	0
530	20240719	115300	66061264	1660	1660	1660	1660	0
531	20240719	115200	66061264	1660	1660	1660	1660	1
532	20240719	115100	66059604	1661	1661	1661	1661	0
533	20240719	115000	66059604	1661	1661	1661	1661	50
534	20240719	114900	65976554	1661	1661	1661	1661	5000
535	20240719	114800	57671554	1660	1660	1660	1660	0
536	20240719	114700	57671554	1660	1660	1660	1660	0
537	20240719	114600	57671554	1660	1660	1660	1660	101
538	20240719	114500	57503894	1661	1661	1661	1661	0
539	20240719	114400	57503894	1661	1661	1661	1661	0
540	20240719	114300	57503894	1661	1661	1661	1661	0
541	20240719	114200	57503894	1661	1661	1661	1661	0
542	20240719	114100	57503894	1661	1661	1661	1661	0
543	20240719	114000	57503894	1661	1661	1661	1661	0
544	20240719	113900	57503894	1661	1661	1661	1661	0
545	20240719	113800	57503894	1661	1661	1661	1661	12
546	20240719	113700	57483962	1661	1661	1661	1661	0
547	20240719	113600	57483962	1661	1661	1661	1661	0
548	20240719	113500	57483962	1661	1661	1661	1661	0
549	20240719	113400	57483962	1661	1661	1661	1661	0
550	20240719	113300	57483962	1661	1661	1661	1661	0
551	20240719	113200	57483962	1661	1661	1661	1661	0
552	20240719	113100	57483962	1661	1661	1661	1661	0
553	20240719	113000	57483962	1661	1661	1661	1661	0
554	20240719	112900	57483962	1661	1661	1661	1661	0
555	20240719	112800	57483962	1661	1661	1661	1661	0
556	20240719	112700	57483962	1661	1661	1661	1661	0
557	20240719	112600	57483962	1661	1661	1661	1661	0
558	20240719	112500	57483962	1661	1661	1661	1661	0
559	20240719	112400	57483962	1661	1661	1661	1661	2
560	20240719	112300	57480640	1655	1655	1655	1655	0
561	20240719	112200	57480640	1655	1655	1655	1655	0
562	20240719	112100	57480640	1655	1655	1655	1655	0
563	20240719	112000	57480640	1655	1655	1655	1655	0
564	20240719	111900	57480640	1655	1655	1655	1655	0
565	20240719	111800	57480640	1655	1655	1655	1655	0
566	20240719	111700	57480640	1655	1655	1655	1655	0
567	20240719	111600	57480640	1655	1655	1655	1655	160
568	20240719	111500	57215840	1654	1654	1654	1654	0
569	20240719	111400	57215840	1654	1654	1654	1654	0
570	20240719	111300	57215840	1654	1654	1654	1654	600
571	20240719	111200	56223440	1654	1655	1655	1654	1706
572	20240719	111100	53400317	1655	1655	1655	1655	0
573	20240719	111000	53400317	1655	1656	1656	1655	500
574	20240719	110900	52572717	1656	1656	1656	1656	0
575	20240719	110800	52572717	1656	1656	1656	1656	0
576	20240719	110700	52572717	1656	1656	1656	1656	0
577	20240719	110600	52572717	1656	1656	1656	1656	0
578	20240719	110500	52572717	1656	1656	1656	1656	500
579	20240719	110400	51744717	1656	1656	1656	1656	0
580	20240719	110300	51744717	1656	1656	1656	1656	520
581	20240719	110200	50883597	1657	1657	1657	1657	0
582	20240719	110100	50883597	1657	1657	1657	1657	0
583	20240719	110000	50883597	1657	1657	1657	1657	0
584	20240719	105900	50883597	1657	1657	1657	1657	0
585	20240719	105800	50883597	1657	1657	1657	1657	10
586	20240719	105700	50867027	1653	1653	1653	1653	0
587	20240719	105600	50867027	1653	1653	1653	1653	0
588	20240719	105500	50867027	1653	1653	1653	1653	0
589	20240719	105400	50867027	1653	1656	1656	1653	4096
590	20240719	105300	44091966	1656	1656	1656	1656	0
591	20240719	105200	44091966	1656	1656	1656	1656	592
592	20240719	105100	43111614	1656	1659	1659	1656	1632
593	20240719	105000	40406690	1659	1659	1659	1659	1000
594	20240719	104900	38747690	1659	1660	1660	1659	970
595	20240719	104800	37137498	1661	1662	1662	1661	1970
596	20240719	104700	33865028	1665	1665	1665	1665	0
597	20240719	104600	33865028	1665	1665	1665	1665	0
598	20240719	104500	33865028	1665	1665	1665	1665	0
599	20240719	104400	33865028	1665	1665	1665	1665	0
600	20240719	104300	33865028	1665	1665	1665	1665	0
601	20240719	104200	33865028	1665	1665	1665	1665	0
602	20240719	104100	33865028	1665	1665	1665	1665	0
603	20240719	104000	33865028	1665	1665	1665	1665	0
604	20240719	103900	33865028	1665	1665	1665	1665	51
605	20240719	103800	33780113	1665	1665	1665	1665	10
606	20240719	103700	33763463	1670	1670	1670	1670	99
607	20240719	103600	33598133	1670	1670	1670	1670	0
608	20240719	103500	33598133	1670	1670	1670	1670	500
609	20240719	103400	32763133	1670	1670	1670	1670	0
610	20240719	103300	32763133	1670	1670	1670	1670	0
611	20240719	103200	32763133	1670	1670	1670	1670	0
612	20240719	103100	32763133	1670	1670	1670	1670	0
613	20240719	103000	32763133	1670	1670	1670	1670	0
614	20240719	102900	32763133	1670	1670	1670	1670	100
615	20240719	102800	32596133	1670	1670	1670	1670	0
616	20240719	102700	32596133	1670	1670	1670	1670	0
617	20240719	102600	32596133	1670	1670	1670	1670	5
618	20240719	102500	32587783	1670	1670	1670	1670	0
619	20240719	102400	32587783	1670	1670	1670	1670	0
620	20240719	102300	32587783	1670	1670	1670	1670	0
621	20240719	102200	32587783	1670	1670	1670	1670	0
622	20240719	102100	32587783	1670	1670	1670	1670	2
623	20240719	102000	32584443	1670	1670	1670	1670	0
624	20240719	101900	32584443	1670	1670	1670	1670	0
625	20240719	101800	32584443	1670	1669	1670	1669	1000
626	20240719	101700	30914543	1670	1670	1670	1670	0
627	20240719	101600	30914543	1670	1670	1670	1670	0
628	20240719	101500	30914543	1670	1670	1670	1670	0
629	20240719	101400	30914543	1670	1670	1670	1670	0
630	20240719	101300	30914543	1670	1670	1670	1670	0
631	20240719	101200	30914543	1670	1670	1670	1670	0
632	20240719	101100	30914543	1670	1670	1670	1670	0
633	20240719	101000	30914543	1670	1670	1670	1670	0
634	20240719	100900	30914543	1670	1670	1670	1670	366
635	20240719	100800	30303323	1670	1670	1670	1670	0
636	20240719	100700	30303323	1670	1670	1670	1670	0
637	20240719	100600	30303323	1670	1670	1670	1670	2
638	20240719	100500	30299983	1670	1670	1670	1670	0
639	20240719	100400	30299983	1670	1670	1670	1670	0
640	20240719	100300	30299983	1670	1670	1670	1670	4
641	20240719	100200	30293303	1670	1670	1670	1670	3
642	20240719	100100	30288293	1670	1670	1670	1670	0
643	20240719	100000	30288293	1670	1670	1670	1670	1
644	20240719	095900	30286623	1670	1670	1670	1670	3
645	20240719	095800	30281613	1670	1670	1670	1670	3
646	20240719	095700	30276603	1670	1670	1670	1670	2
647	20240719	095600	30273263	1670	1668	1670	1668	10000
648	20240719	095500	13575340	1668	1668	1668	1668	324
649	20240719	095400	13034908	1668	1668	1668	1668	0
650	20240719	095300	13034908	1668	1668	1668	1668	1000
651	20240719	095200	11366908	1668	1668	1668	1668	0
652	20240719	095100	11366908	1668	1668	1668	1668	0
653	20240719	095000	11366908	1668	1668	1668	1668	0
654	20240719	094900	11366908	1668	1668	1668	1668	0
655	20240719	094800	11366908	1668	1668	1668	1668	0
656	20240719	094700	11366908	1668	1668	1668	1668	1
657	20240719	094600	11365240	1669	1669	1669	1669	0
658	20240719	094500	11365240	1669	1669	1669	1669	0
659	20240719	094400	11365240	1669	1669	1669	1669	0
660	20240719	094300	11365240	1669	1669	1669	1669	0
661	20240719	094200	11365240	1669	1669	1669	1669	0
662	20240719	094100	11365240	1669	1669	1669	1669	0
663	20240719	094000	11365240	1669	1669	1669	1669	0
664	20240719	093900	11365240	1669	1669	1669	1669	0
665	20240719	093800	11365240	1669	1669	1669	1669	0
666	20240719	093700	11365240	1669	1669	1669	1669	1000
667	20240719	093600	9696240	1668	1668	1668	1668	200
668	20240719	093500	9362640	1668	1667	1668	1667	61
669	20240719	093400	9260916	1669	1669	1669	1669	0
670	20240719	093300	9260916	1669	1669	1669	1669	0
671	20240719	093200	9260916	1669	1669	1669	1669	0
672	20240719	093100	9260916	1669	1669	1669	1669	0
673	20240719	093000	9260916	1669	1669	1669	1669	0
674	20240719	092900	9260916	1669	1669	1669	1669	0
675	20240719	092800	9260916	1669	1669	1669	1669	101
676	20240719	092700	9092347	1670	1670	1670	1670	0
677	20240719	092600	9092347	1670	1670	1670	1670	0
678	20240719	092500	9092347	1670	1670	1670	1670	0
679	20240719	092400	9092347	1670	1670	1670	1670	0
680	20240719	092300	9092347	1670	1670	1670	1670	0
681	20240719	092200	9092347	1670	1658	1670	1658	130
682	20240719	092100	8876447	1670	1672	1672	1670	34
683	20240719	092000	8819601	1675	1675	1675	1675	0
684	20240719	091900	8819601	1675	1675	1675	1675	0
685	20240719	091800	8819601	1675	1675	1675	1675	628
686	20240719	091700	7767701	1661	1661	1661	1661	0
687	20240719	091600	7767701	1661	1661	1661	1661	120
688	20240719	091500	7568381	1660	1660	1660	1660	163
689	20240719	091400	7297801	1660	1656	1660	1656	874
690	20240719	091300	5848866	1657	1657	1657	1657	0
691	20240719	091200	5848866	1657	1657	1657	1657	0
692	20240719	091100	5848866	1657	1657	1657	1657	120
693	20240719	091000	5650026	1657	1657	1657	1657	0
694	20240719	090900	5650026	1657	1657	1657	1657	346
695	20240719	090800	5076704	1657	1657	1657	1657	0
696	20240719	090700	5076704	1657	1657	1657	1657	0
697	20240719	090600	5076704	1657	1657	1657	1657	0
698	20240719	090500	5076704	1657	1656	1657	1656	160
699	20240719	090400	4811594	1656	1656	1656	1656	0
700	20240719	090300	4811594	1656	1656	1656	1656	0
701	20240719	090200	4811594	1656	1656	1656	1656	0
702	20240719	090100	4811594	1656	1656	1656	1656	5
703	20240719	090000	4803314	1685	1652	1685	1652	2880