KissMeData/011930/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185600	1975642154	1930	1930	1930	1930	22192
3	20240719	185500	1975642154	1930	1930	1930	1930	0
4	20240719	185400	1975642154	1930	1930	1930	1930	0
5	20240719	185300	1975642154	1930	1930	1930	1930	0
6	20240719	185200	1975642154	1930	1930	1930	1930	0
7	20240719	185100	1975642154	1930	1930	1930	1930	0
8	20240719	185000	1975642154	1930	1930	1930	1930	0
9	20240719	184900	1975642154	1930	1930	1930	1930	0
10	20240719	184800	1975642154	1930	1930	1930	1930	0
11	20240719	184700	1975642154	1930	1930	1930	1930	0
12	20240719	184600	1975642154	1930	1930	1930	1930	0
13	20240719	184500	1975642154	1930	1930	1930	1930	0
14	20240719	184400	1975642154	1930	1930	1930	1930	0
15	20240719	184300	1975642154	1930	1930	1930	1930	0
16	20240719	184200	1975642154	1930	1930	1930	1930	0
17	20240719	184100	1975642154	1930	1930	1930	1930	0
18	20240719	184000	1975642154	1930	1930	1930	1930	0
19	20240719	183900	1975642154	1930	1930	1930	1930	0
20	20240719	183800	1975642154	1930	1930	1930	1930	0
21	20240719	183700	1975642154	1930	1930	1930	1930	0
22	20240719	183600	1975642154	1930	1930	1930	1930	0
23	20240719	183500	1975642154	1930	1930	1930	1930	0
24	20240719	183400	1975642154	1930	1930	1930	1930	0
25	20240719	183300	1975642154	1930	1930	1930	1930	0
26	20240719	183200	1975642154	1930	1930	1930	1930	0
27	20240719	183100	1975642154	1930	1930	1930	1930	0
28	20240719	183000	1975642154	1930	1930	1930	1930	0
29	20240719	182900	1975642154	1930	1930	1930	1930	0
30	20240719	182800	1975642154	1930	1930	1930	1930	0
31	20240719	182700	1975642154	1930	1930	1930	1930	0
32	20240719	182600	1975642154	1930	1930	1930	1930	22192
33	20240719	182500	1975642154	1930	1930	1930	1930	0
34	20240719	182400	1975642154	1930	1930	1930	1930	0
35	20240719	182300	1975642154	1930	1930	1930	1930	0
36	20240719	182200	1975642154	1930	1930	1930	1930	0
37	20240719	182100	1975642154	1930	1930	1930	1930	0
38	20240719	182000	1975642154	1930	1930	1930	1930	0
39	20240719	181900	1975642154	1930	1930	1930	1930	0
40	20240719	181800	1975642154	1930	1930	1930	1930	0
41	20240719	181700	1975642154	1930	1930	1930	1930	0
42	20240719	181600	1975642154	1930	1930	1930	1930	0
43	20240719	181500	1975642154	1930	1930	1930	1930	0
44	20240719	181400	1975642154	1930	1930	1930	1930	0
45	20240719	181300	1975642154	1930	1930	1930	1930	0
46	20240719	181200	1975642154	1930	1930	1930	1930	0
47	20240719	181100	1975642154	1930	1930	1930	1930	0
48	20240719	181000	1975642154	1930	1930	1930	1930	0
49	20240719	180900	1975642154	1930	1930	1930	1930	0
50	20240719	180800	1975642154	1930	1930	1930	1930	0
51	20240719	180700	1975642154	1930	1930	1930	1930	0
52	20240719	180600	1975642154	1930	1930	1930	1930	0
53	20240719	180500	1975642154	1930	1930	1930	1930	0
54	20240719	180400	1975642154	1930	1930	1930	1930	0
55	20240719	180300	1975642154	1930	1930	1930	1930	0
56	20240719	180200	1975642154	1930	1930	1930	1930	0
57	20240719	180100	1975642154	1930	1930	1930	1930	0
58	20240719	180000	1975642154	1930	1930	1930	1930	0
59	20240719	175900	1975642154	1930	1930	1930	1930	0
60	20240719	175800	1975642154	1930	1930	1930	1930	0
61	20240719	175700	1975642154	1930	1930	1930	1930	0
62	20240719	175600	1975642154	1930	1930	1930	1930	22192
63	20240719	175500	1975642154	1930	1930	1930	1930	0
64	20240719	175400	1975642154	1930	1930	1930	1930	0
65	20240719	175300	1975642154	1930	1930	1930	1930	0
66	20240719	175200	1975642154	1930	1930	1930	1930	0
67	20240719	175100	1975642154	1930	1930	1930	1930	0
68	20240719	175000	1975642154	1930	1930	1930	1930	0
69	20240719	174900	1975642154	1930	1930	1930	1930	0
70	20240719	174800	1975642154	1930	1930	1930	1930	0
71	20240719	174700	1975642154	1930	1930	1930	1930	0
72	20240719	174600	1975642154	1930	1930	1930	1930	0
73	20240719	174500	1975642154	1930	1930	1930	1930	0
74	20240719	174400	1975642154	1930	1930	1930	1930	0
75	20240719	174300	1975642154	1930	1930	1930	1930	0
76	20240719	174200	1975642154	1930	1930	1930	1930	0
77	20240719	174100	1975642154	1930	1930	1930	1930	0
78	20240719	174000	1975642154	1930	1930	1930	1930	0
79	20240719	173900	1975642154	1930	1930	1930	1930	0
80	20240719	173800	1975642154	1930	1930	1930	1930	0
81	20240719	173700	1975642154	1930	1930	1930	1930	0
82	20240719	173600	1975642154	1930	1930	1930	1930	0
83	20240719	173500	1975642154	1930	1930	1930	1930	0
84	20240719	173400	1975642154	1930	1930	1930	1930	0
85	20240719	173300	1975642154	1930	1930	1930	1930	0
86	20240719	173200	1975642154	1930	1930	1930	1930	0
87	20240719	173100	1975642154	1930	1930	1930	1930	0
88	20240719	173000	1975642154	1930	1930	1930	1930	0
89	20240719	172900	1975642154	1930	1930	1930	1930	0
90	20240719	172800	1975642154	1930	1930	1930	1930	0
91	20240719	172700	1975642154	1930	1930	1930	1930	0
92	20240719	172600	1975642154	1930	1930	1930	1930	22192
93	20240719	172500	1975642154	1930	1930	1930	1930	0
94	20240719	172400	1975642154	1930	1930	1930	1930	0
95	20240719	172300	1975642154	1930	1930	1930	1930	0
96	20240719	172200	1975642154	1930	1930	1930	1930	0
97	20240719	172100	1975642154	1930	1930	1930	1930	0
98	20240719	172000	1975642154	1930	1930	1930	1930	0
99	20240719	171900	1975642154	1930	1930	1930	1930	0
100	20240719	171800	1975642154	1930	1930	1930	1930	0
101	20240719	171700	1975642154	1930	1930	1930	1930	0
102	20240719	171600	1975642154	1930	1930	1930	1930	0
103	20240719	171500	1975642154	1930	1930	1930	1930	0
104	20240719	171400	1975642154	1930	1930	1930	1930	0
105	20240719	171300	1975642154	1930	1930	1930	1930	0
106	20240719	171200	1975642154	1930	1930	1930	1930	0
107	20240719	171100	1975642154	1930	1930	1930	1930	0
108	20240719	171000	1975642154	1930	1930	1930	1930	0
109	20240719	170900	1975642154	1930	1930	1930	1930	0
110	20240719	170800	1975642154	1930	1930	1930	1930	0
111	20240719	170700	1975642154	1930	1930	1930	1930	0
112	20240719	170600	1975642154	1930	1930	1930	1930	0
113	20240719	170500	1975642154	1930	1930	1930	1930	0
114	20240719	170400	1975642154	1930	1930	1930	1930	0
115	20240719	170300	1975642154	1930	1930	1930	1930	0
116	20240719	170200	1975642154	1930	1930	1930	1930	0
117	20240719	170100	1975642154	1930	1930	1930	1930	0
118	20240719	170000	1975642154	1930	1930	1930	1930	0
119	20240719	165900	1975642154	1930	1930	1930	1930	0
120	20240719	165800	1975642154	1930	1930	1930	1930	0
121	20240719	165700	1975642154	1930	1930	1930	1930	0
122	20240719	165600	1975642154	1930	1930	1930	1930	22192
123	20240719	165500	1975642154	1930	1930	1930	1930	0
124	20240719	165400	1975642154	1930	1930	1930	1930	0
125	20240719	165300	1975642154	1930	1930	1930	1930	0
126	20240719	165200	1975642154	1930	1930	1930	1930	0
127	20240719	165100	1975642154	1930	1930	1930	1930	0
128	20240719	165000	1975642154	1930	1930	1930	1930	0
129	20240719	164900	1975642154	1930	1930	1930	1930	0
130	20240719	164800	1975642154	1930	1930	1930	1930	0
131	20240719	164700	1975642154	1930	1930	1930	1930	0
132	20240719	164600	1975642154	1930	1930	1930	1930	0
133	20240719	164500	1975642154	1930	1930	1930	1930	0
134	20240719	164400	1975642154	1930	1930	1930	1930	0
135	20240719	164300	1975642154	1930	1930	1930	1930	0
136	20240719	164200	1975642154	1930	1930	1930	1930	0
137	20240719	164100	1975642154	1930	1930	1930	1930	0
138	20240719	164000	1975642154	1930	1930	1930	1930	0
139	20240719	163900	1975642154	1930	1930	1930	1930	0
140	20240719	163800	1975642154	1930	1930	1930	1930	0
141	20240719	163700	1975642154	1930	1930	1930	1930	0
142	20240719	163600	1975642154	1930	1930	1930	1930	0
143	20240719	163500	1975642154	1930	1930	1930	1930	0
144	20240719	163400	1975642154	1930	1930	1930	1930	0
145	20240719	163300	1975642154	1930	1930	1930	1930	0
146	20240719	163200	1975642154	1930	1930	1930	1930	0
147	20240719	163100	1975642154	1930	1930	1930	1930	0
148	20240719	163000	1975642154	1930	1930	1930	1930	0
149	20240719	162900	1975642154	1930	1930	1930	1930	0
150	20240719	162800	1975642154	1930	1930	1930	1930	0
151	20240719	162700	1975642154	1930	1930	1930	1930	0
152	20240719	162600	1975642154	1930	1930	1930	1930	22192
153	20240719	162500	1975642154	1930	1930	1930	1930	0
154	20240719	162400	1975642154	1930	1930	1930	1930	0
155	20240719	162300	1975642154	1930	1930	1930	1930	0
156	20240719	162200	1975642154	1930	1930	1930	1930	0
157	20240719	162100	1975642154	1930	1930	1930	1930	0
158	20240719	162000	1975642154	1930	1930	1930	1930	0
159	20240719	161900	1975642154	1930	1930	1930	1930	0
160	20240719	161800	1975642154	1930	1930	1930	1930	0
161	20240719	161700	1975642154	1930	1930	1930	1930	0
162	20240719	161600	1975642154	1930	1930	1930	1930	0
163	20240719	161500	1975642154	1930	1930	1930	1930	0
164	20240719	161400	1975642154	1930	1930	1930	1930	0
165	20240719	161300	1975642154	1930	1930	1930	1930	0
166	20240719	161200	1975642154	1930	1930	1930	1930	0
167	20240719	161100	1975642154	1930	1930	1930	1930	0
168	20240719	161000	1975642154	1930	1930	1930	1930	0
169	20240719	160900	1975642154	1930	1930	1930	1930	0
170	20240719	160800	1975642154	1930	1930	1930	1930	0
171	20240719	160700	1975642154	1930	1930	1930	1930	0
172	20240719	160600	1975642154	1930	1930	1930	1930	0
173	20240719	160500	1975642154	1930	1930	1930	1930	0
174	20240719	160400	1975642154	1930	1930	1930	1930	0
175	20240719	160300	1975642154	1930	1930	1930	1930	0
176	20240719	160200	1975642154	1930	1930	1930	1930	0
177	20240719	160100	1975642154	1930	1930	1930	1930	0
178	20240719	160000	1975642154	1930	1930	1930	1930	0
179	20240719	155900	1975642154	1930	1930	1930	1930	0
180	20240719	155800	1975642154	1930	1930	1930	1930	0
181	20240719	155700	1975642154	1930	1930	1930	1930	0
182	20240719	155600	1975642154	1930	1930	1930	1930	22192
183	20240719	155500	1975642154	1930	1930	1930	1930	0
184	20240719	155400	1975642154	1930	1930	1930	1930	0
185	20240719	155300	1975642154	1930	1930	1930	1930	0
186	20240719	155200	1975642154	1930	1930	1930	1930	0
187	20240719	155100	1975642154	1930	1930	1930	1930	0
188	20240719	155000	1975642154	1930	1930	1930	1930	0
189	20240719	154900	1975642154	1930	1930	1930	1930	0
190	20240719	154800	1975642154	1930	1930	1930	1930	0
191	20240719	154700	1975642154	1930	1930	1930	1930	0
192	20240719	154600	1975642154	1930	1930	1930	1930	0
193	20240719	154500	1975642154	1930	1930	1930	1930	0
194	20240719	154400	1975642154	1930	1930	1930	1930	0
195	20240719	154300	1975642154	1930	1930	1930	1930	0
196	20240719	154200	1975642154	1930	1930	1930	1930	0
197	20240719	154100	1975642154	1930	1930	1930	1930	0
198	20240719	154000	1975642154	1930	1930	1930	1930	0
199	20240719	153900	1975642154	1930	1930	1930	1930	0
200	20240719	153800	1975642154	1930	1930	1930	1930	0
201	20240719	153700	1975642154	1930	1930	1930	1930	0
202	20240719	153600	1975642154	1930	1930	1930	1930	0
203	20240719	153500	1975642154	1930	1930	1930	1930	0
204	20240719	153400	1975642154	1930	1930	1930	1930	0
205	20240719	153300	1975642154	1930	1930	1930	1930	0
206	20240719	153200	1975642154	1930	1930	1930	1930	0
207	20240719	153100	1975642154	1930	1930	1930	1930	0
208	20240719	153000	1975642154	1930	1930	1930	1930	22192
209	20240719	152900	1932811594	1931	1931	1931	1931	0
210	20240719	152800	1932811594	1931	1931	1931	1931	0
211	20240719	152700	1932811594	1931	1931	1931	1931	0
212	20240719	152600	1932811594	1931	1931	1931	1931	0
213	20240719	152500	1932811594	1931	1931	1931	1931	0
214	20240719	152400	1932811594	1931	1931	1931	1931	0
215	20240719	152300	1932811594	1931	1931	1931	1931	0
216	20240719	152200	1932811594	1931	1931	1931	1931	0
217	20240719	152100	1932811594	1931	1931	1931	1931	0
218	20240719	152000	1932811594	1931	1931	1931	1931	0
219	20240719	151900	1932811594	1931	1931	1931	1930	14844
220	20240719	151800	1904160930	1931	1931	1931	1930	2272
221	20240719	151700	1899775263	1931	1931	1931	1930	7830
222	20240719	151600	1884661385	1931	1931	1931	1930	3161
223	20240719	151500	1878557518	1932	1931	1932	1931	3643
224	20240719	151400	1871522870	1931	1931	1932	1931	11588
225	20240719	151300	1849146391	1931	1931	1932	1931	1252
226	20240719	151200	1846728509	1931	1931	1932	1931	2994
227	20240719	151100	1840946795	1931	1932	1932	1931	1225
228	20240719	151000	1838581197	1931	1931	1932	1931	785
229	20240719	150900	1837065352	1932	1931	1932	1931	889
230	20240719	150800	1835348587	1932	1931	1932	1931	1000
231	20240719	150700	1833417387	1931	1931	1931	1931	716
232	20240719	150600	1832034791	1931	1931	1932	1931	7032
233	20240719	150500	1818455639	1932	1932	1932	1931	1704
234	20240719	150400	1815164573	1932	1931	1932	1931	4858
235	20240719	150300	1805782819	1931	1932	1932	1931	744
236	20240719	150200	1804345815	1932	1931	1932	1931	1378
237	20240719	150100	1801684693	1932	1931	1932	1931	574
238	20240719	150000	1800576291	1931	1932	1932	1931	1332
239	20240719	145900	1798003331	1932	1932	1932	1932	192
240	20240719	145800	1797632387	1932	1931	1932	1931	1075
241	20240719	145700	1795556547	1932	1932	1932	1932	1607
242	20240719	145600	1792451823	1931	1932	1932	1931	3052
243	20240719	145500	1786555411	1932	1931	1932	1931	735
244	20240719	145400	1785135916	1931	1931	1931	1931	935
245	20240719	145300	1783330431	1931	1931	1931	1930	4115
246	20240719	145200	1775384969	1930	1931	1931	1930	1261
247	20240719	145100	1772951217	1930	1932	1932	1930	763
248	20240719	145000	1771477874	1931	1932	1932	1931	2156
249	20240719	144900	1767314618	1932	1931	1932	1931	1005
250	20240719	144800	1765373958	1932	1932	1932	1931	808
251	20240719	144700	1763813484	1932	1931	1932	1931	1242
252	20240719	144600	1761414932	1932	1932	1932	1931	2734
253	20240719	144500	1756135438	1932	1932	1933	1932	909
254	20240719	144400	1754379198	1932	1933	1933	1932	1969
255	20240719	144300	1750573950	1932	1933	1933	1932	151
256	20240719	144200	1750282068	1933	1933	1934	1933	1650
257	20240719	144100	1747092098	1933	1933	1933	1933	880
258	20240719	144000	1745391058	1933	1933	1933	1933	862
259	20240719	143900	1743724812	1933	1933	1933	1933	5015
260	20240719	143800	1734030817	1932	1933	1933	1932	25
261	20240719	143700	1733982502	1932	1932	1932	1932	200
262	20240719	143600	1733596102	1933	1933	1933	1933	13
263	20240719	143500	1733570973	1932	1932	1933	1932	214
264	20240719	143400	1733157507	1932	1932	1933	1932	341
265	20240719	143300	1732498670	1932	1931	1932	1931	140
266	20240719	143200	1732228230	1931	1932	1932	1931	400
267	20240719	143100	1731455630	1931	1932	1932	1931	2525
268	20240719	143000	1726577845	1931	1932	1932	1931	269
269	20240719	142900	1726058386	1932	1931	1932	1931	15421
270	20240719	142800	1696280316	1931	1932	1932	1931	590
271	20240719	142700	1695141004	1932	1933	1933	1932	6073
272	20240719	142600	1683407805	1933	1933	1933	1933	490
273	20240719	142500	1682460635	1932	1932	1932	1932	205
274	20240719	142400	1682064575	1932	1934	1934	1932	807
275	20240719	142300	1680505201	1934	1932	1934	1932	104
276	20240719	142200	1680304073	1932	1933	1933	1932	1535
277	20240719	142100	1677338353	1932	1932	1932	1932	6075
278	20240719	142000	1665601453	1932	1933	1933	1932	888
279	20240719	141900	1663885826	1932	1932	1932	1932	1925
280	20240719	141800	1660166726	1934	1934	1934	1932	4174
281	20240719	141700	1652101325	1934	1934	1934	1934	325
282	20240719	141600	1651472775	1934	1934	1934	1933	1398
283	20240719	141500	1648769063	1933	1933	1933	1933	2175
284	20240719	141400	1644564788	1933	1935	1935	1933	2915
285	20240719	141300	1638927661	1936	1935	1936	1935	704
286	20240719	141200	1637565315	1934	1934	1934	1934	0
287	20240719	141100	1637565315	1934	1935	1935	1934	889
288	20240719	141000	1635845634	1936	1936	1936	1936	1537
289	20240719	140900	1632870002	1936	1936	1936	1936	181
290	20240719	140800	1632519586	1936	1935	1936	1935	364
291	20240719	140700	1631814996	1935	1935	1935	1935	4818
292	20240719	140600	1622492166	1935	1935	1935	1935	657
293	20240719	140500	1621220871	1935	1935	1935	1935	4038
294	20240719	140400	1613407341	1935	1935	1935	1934	181
295	20240719	140300	1613057166	1935	1935	1935	1935	33
296	20240719	140200	1612993311	1935	1934	1935	1934	3447
297	20240719	140100	1606326352	1933	1933	1933	1933	2287
298	20240719	140000	1601905581	1933	1932	1933	1932	6258
299	20240719	135900	1589809924	1932	1932	1932	1932	0
300	20240719	135800	1589809924	1932	1932	1932	1932	0
301	20240719	135700	1589809924	1932	1932	1932	1932	271
302	20240719	135600	1589286352	1932	1932	1932	1932	550
303	20240719	135500	1588223752	1932	1932	1932	1932	832
304	20240719	135400	1586616328	1932	1932	1932	1931	14440
305	20240719	135300	1558722748	1932	1931	1932	1931	811
306	20240719	135200	1557155897	1932	1932	1932	1931	449
307	20240719	135100	1556288657	1932	1932	1932	1932	200
308	20240719	135000	1555902257	1932	1932	1932	1932	5
309	20240719	134900	1555892597	1931	1931	1931	1931	2957
310	20240719	134800	1550182630	1932	1932	1932	1932	861
311	20240719	134700	1548519178	1932	1931	1932	1931	387
312	20240719	134600	1547771775	1931	1932	1932	1931	14
313	20240719	134500	1547744739	1931	1931	1931	1931	0
314	20240719	134400	1547744739	1931	1931	1931	1931	30
315	20240719	134300	1547686809	1931	1932	1932	1931	2087
316	20240719	134200	1543656662	1932	1932	1932	1932	532
317	20240719	134100	1542628838	1930	1930	1930	1930	0
318	20240719	134000	1542628838	1930	1932	1932	1930	288
319	20240719	133900	1542072707	1932	1932	1932	1932	100
320	20240719	133800	1541879507	1932	1931	1932	1931	4464
321	20240719	133700	1533259458	1931	1931	1931	1931	0
322	20240719	133600	1533259458	1931	1931	1931	1931	0
323	20240719	133500	1533259458	1931	1931	1931	1931	23994
324	20240719	133400	1486927044	1931	1931	1931	1931	182
325	20240719	133300	1486575602	1930	1930	1930	1930	0
326	20240719	133200	1486575602	1930	1930	1930	1930	847
327	20240719	133100	1484940892	1930	1930	1930	1930	107
328	20240719	133000	1484734382	1931	1931	1931	1930	243
329	20240719	132900	1484265349	1931	1931	1932	1931	2859
330	20240719	132800	1478744483	1932	1932	1932	1932	1
331	20240719	132700	1478742551	1932	1932	1932	1932	1
332	20240719	132600	1478740619	1930	1931	1931	1930	4010
333	20240719	132500	1470999625	1932	1932	1932	1932	467
334	20240719	132400	1470097381	1932	1932	1932	1932	150
335	20240719	132300	1469807581	1931	1931	1931	1931	1205
336	20240719	132200	1467480726	1931	1932	1932	1931	1811
337	20240719	132100	1463983194	1931	1931	1931	1931	230
338	20240719	132000	1463539064	1931	1931	1931	1931	129
339	20240719	131900	1463289965	1930	1932	1932	1930	852
340	20240719	131800	1461645362	1932	1932	1932	1932	269
341	20240719	131700	1461125654	1932	1931	1932	1931	2460
342	20240719	131600	1456374294	1931	1931	1931	1930	732
343	20240719	131500	1454961352	1931	1932	1932	1931	3836
344	20240719	131400	1447554033	1932	1931	1932	1931	284
345	20240719	131300	1447005628	1931	1931	1931	1931	0
346	20240719	131200	1447005628	1931	1931	1931	1931	650
347	20240719	131100	1445750478	1931	1931	1932	1931	654
348	20240719	131000	1444487500	1931	1931	1931	1931	117
349	20240719	130900	1444261573	1932	1932	1932	1932	4
350	20240719	130800	1444253845	1931	1931	1932	1931	4018
351	20240719	130700	1436495080	1931	1931	1931	1931	251
352	20240719	130600	1436010399	1932	1932	1932	1932	3
353	20240719	130500	1436004603	1932	1932	1932	1932	0
354	20240719	130400	1436004603	1932	1932	1932	1932	100
355	20240719	130300	1435811403	1932	1931	1932	1931	3281
356	20240719	130200	1429475702	1931	1932	1932	1931	3857
357	20240719	130100	1422027827	1932	1931	1932	1931	324
358	20240719	130000	1421402159	1932	1932	1932	1932	277
359	20240719	125900	1420866995	1932	1933	1933	1932	13
360	20240719	125800	1420841869	1933	1933	1933	1933	2
361	20240719	125700	1420838003	1932	1932	1932	1932	76
362	20240719	125600	1420691171	1933	1933	1933	1933	15
363	20240719	125500	1420662176	1932	1932	1932	1932	1500
364	20240719	125400	1417764176	1932	1932	1932	1932	61
365	20240719	125300	1417646324	1933	1933	1933	1933	20
366	20240719	125200	1417607664	1933	1933	1933	1933	9
367	20240719	125100	1417590267	1933	1932	1933	1932	847
368	20240719	125000	1415953862	1932	1932	1932	1932	137
369	20240719	124900	1415689178	1932	1932	1932	1932	10
370	20240719	124800	1415669858	1932	1932	1932	1932	66
371	20240719	124700	1415542346	1932	1932	1932	1932	663
372	20240719	124600	1414261430	1932	1932	1932	1932	800
373	20240719	124500	1412715830	1932	1932	1932	1932	32000
374	20240719	124400	1350891830	1931	1931	1932	1931	3656
375	20240719	124300	1343831606	1931	1931	1931	1931	2500
376	20240719	124200	1339004106	1932	1931	1932	1931	641
377	20240719	124100	1337766334	1931	1931	1931	1931	1101
378	20240719	124000	1335640303	1931	1931	1931	1931	2812
379	20240719	123900	1330210331	1931	1931	1931	1931	0
380	20240719	123800	1330210331	1931	1931	1931	1931	1788
381	20240719	123700	1326757703	1931	1931	1931	1931	132
382	20240719	123600	1326502811	1931	1931	1931	1931	2
383	20240719	123500	1326498949	1931	1931	1931	1931	0
384	20240719	123400	1326498949	1931	1932	1932	1931	2256
385	20240719	123300	1322142612	1931	1931	1932	1931	5442
386	20240719	123200	1311631610	1932	1932	1932	1932	7
387	20240719	123100	1311618086	1931	1932	1932	1930	1696
388	20240719	123000	1308343129	1930	1931	1931	1930	2953
389	20240719	122900	1302642519	1931	1931	1931	1931	794
390	20240719	122800	1301109305	1931	1931	1931	1931	1160
391	20240719	122700	1298869345	1931	1931	1931	1931	514
392	20240719	122600	1297876811	1931	1931	1931	1930	8630
393	20240719	122500	1281217498	1931	1931	1931	1931	1000
394	20240719	122400	1279286498	1931	1932	1932	1931	5103
395	20240719	122300	1269432505	1932	1931	1932	1931	350
396	20240719	122200	1268756640	1931	1931	1931	1931	1
397	20240719	122100	1268754709	1931	1931	1931	1931	0
398	20240719	122000	1268754709	1931	1931	1932	1931	1796
399	20240719	121900	1265286575	1931	1931	1931	1931	2438
400	20240719	121800	1260578797	1931	1931	1931	1931	1050
401	20240719	121700	1258551247	1932	1931	1932	1931	60
402	20240719	121600	1258435367	1932	1932	1932	1932	95
403	20240719	121500	1258251827	1932	1932	1932	1932	122
404	20240719	121400	1258016123	1932	1932	1932	1932	50
405	20240719	121300	1257919523	1932	1931	1932	1931	949
406	20240719	121200	1256086490	1932	1932	1932	1932	0
407	20240719	121100	1256086490	1932	1932	1932	1932	202
408	20240719	121000	1255696226	1932	1932	1932	1932	10
409	20240719	120900	1255676906	1932	1932	1932	1931	2274
410	20240719	120800	1251285791	1932	1931	1932	1931	118
411	20240719	120700	1251057843	1931	1931	1931	1931	2942
412	20240719	120600	1245376841	1931	1931	1931	1931	3731
413	20240719	120500	1238172280	1931	1931	1931	1930	1801
414	20240719	120400	1234695202	1931	1931	1931	1931	1015
415	20240719	120300	1232735237	1931	1931	1931	1931	100
416	20240719	120200	1232542137	1931	1930	1931	1930	1703
417	20240719	120100	1229254347	1931	1930	1931	1930	4604
418	20240719	120000	1220368519	1930	1931	1931	1930	628
419	20240719	115900	1219156310	1931	1931	1931	1931	313
420	20240719	115800	1218551907	1931	1930	1931	1930	3722
421	20240719	115700	1211367147	1931	1931	1931	1930	10992
422	20240719	115600	1190142128	1932	1932	1932	1932	2
423	20240719	115500	1190138264	1931	1931	1931	1931	333
424	20240719	115400	1189495241	1931	1931	1931	1931	0
425	20240719	115300	1189495241	1931	1931	1931	1931	12107
426	20240719	115200	1166116624	1931	1931	1931	1931	2053
427	20240719	115100	1162152281	1931	1931	1932	1931	890
428	20240719	115000	1160433690	1931	1931	1931	1931	325
429	20240719	114900	1159806115	1932	1932	1932	1932	120
430	20240719	114800	1159574275	1932	1932	1932	1932	538
431	20240719	114700	1158534859	1932	1931	1932	1931	803
432	20240719	114600	1156984166	1931	1931	1931	1931	0
433	20240719	114500	1156984166	1931	1932	1932	1931	648
434	20240719	114400	1155732778	1932	1932	1932	1932	10
435	20240719	114300	1155713458	1932	1931	1932	1931	1001
436	20240719	114200	1153780526	1932	1932	1932	1931	889
437	20240719	114100	1152063827	1932	1932	1932	1932	310
438	20240719	114000	1151464907	1932	1932	1932	1932	121
439	20240719	113900	1151231135	1932	1932	1932	1932	2240
440	20240719	113800	1146903455	1932	1932	1932	1932	2704
441	20240719	113700	1141679327	1932	1931	1932	1931	482
442	20240719	113600	1140748505	1932	1932	1932	1932	311
443	20240719	113500	1140147653	1932	1931	1932	1931	1625
444	20240719	113400	1137009228	1931	1932	1932	1931	564
445	20240719	113300	1135920143	1931	1931	1932	1931	570
446	20240719	113200	1134819423	1931	1932	1932	1931	1003
447	20240719	113100	1132882165	1932	1932	1932	1932	41
448	20240719	113000	1132802953	1931	1932	1932	1931	318
449	20240719	112900	1132188894	1932	1932	1932	1932	4112
450	20240719	112800	1124244510	1932	1932	1932	1932	892
451	20240719	112700	1122521166	1932	1932	1932	1932	2287
452	20240719	112600	1118102682	1932	1933	1933	1932	24
453	20240719	112500	1118056310	1933	1932	1933	1932	600
454	20240719	112400	1116896610	1932	1932	1932	1932	117
455	20240719	112300	1116670566	1932	1932	1932	1932	0
456	20240719	112200	1116670566	1932	1932	1932	1932	500
457	20240719	112100	1115704566	1932	1932	1932	1932	0
458	20240719	112000	1115704566	1932	1933	1933	1932	4
459	20240719	111900	1115696836	1933	1932	1933	1932	2087
460	20240719	111800	1111664701	1932	1932	1932	1932	6051
461	20240719	111700	1099974169	1933	1933	1933	1933	1002
462	20240719	111600	1098037303	1933	1932	1933	1932	4579
463	20240719	111500	1089186674	1932	1933	1933	1932	1631
464	20240719	111400	1086035012	1933	1933	1933	1932	809
465	20240719	111300	1084471724	1933	1933	1933	1932	3911
466	20240719	111200	1076914111	1933	1933	1933	1933	137
467	20240719	111100	1076649290	1932	1932	1932	1932	2316
468	20240719	111000	1072174778	1933	1933	1933	1932	1028
469	20240719	110900	1070188654	1933	1932	1933	1932	1320
470	20240719	110800	1067637894	1932	1932	1932	1932	115
471	20240719	110700	1067415714	1932	1932	1932	1932	233
472	20240719	110600	1066965558	1932	1932	1932	1932	0
473	20240719	110500	1066965558	1932	1932	1932	1932	1000
474	20240719	110400	1065033558	1932	1932	1932	1932	1542
475	20240719	110300	1062054414	1932	1931	1932	1931	63
476	20240719	110200	1061932728	1932	1932	1932	1931	252
477	20240719	110100	1061445914	1932	1931	1932	1931	4571
478	20240719	110000	1052615494	1932	1932	1932	1932	2974
479	20240719	105900	1046869726	1933	1932	1933	1932	1304
480	20240719	105800	1044350094	1932	1933	1933	1932	501
481	20240719	105700	1043382161	1933	1932	1933	1932	4
482	20240719	105600	1043374430	1932	1933	1933	1932	737
483	20240719	105500	1041950437	1932	1933	1933	1932	1024
484	20240719	105400	1039972046	1933	1932	1933	1932	3982
485	20240719	105300	1032276822	1931	1932	1932	1931	1466
486	20240719	105200	1029445710	1932	1931	1932	1931	205
487	20240719	105100	1029049750	1931	1931	1932	1931	192
488	20240719	105000	1028678993	1931	1933	1933	1931	528
489	20240719	104900	1027658623	1933	1930	1933	1930	57
490	20240719	104800	1027548592	1930	1931	1932	1930	15073
491	20240719	104700	998449844	1931	1932	1932	1931	3053
492	20240719	104600	992554451	1932	1933	1933	1932	5546
493	20240719	104500	981839153	1933	1933	1934	1933	20178
494	20240719	104400	942835078	1931	1932	1932	1931	5050
495	20240719	104300	933082931	1932	1932	1933	1932	4125
496	20240719	104200	925113426	1932	1933	1933	1932	2212
497	20240719	104100	920837640	1933	1932	1933	1931	2538
498	20240719	104000	915934274	1932	1931	1932	1931	1382
499	20240719	103900	913265432	1931	1931	1931	1930	7398
500	20240719	103800	898980134	1931	1934	1934	1930	77100
501	20240719	103700	750016870	1934	1934	1934	1934	237
502	20240719	103600	749558512	1934	1934	1934	1934	715
503	20240719	103500	748175702	1934	1935	1935	1934	3724
504	20240719	103400	740973346	1935	1934	1935	1934	3430
505	20240719	103300	734338936	1935	1934	1935	1934	1192
506	20240719	103200	732033600	1934	1935	1935	1934	2305
507	20240719	103100	727575029	1935	1935	1935	1934	821
508	20240719	103000	725986814	1934	1935	1935	1934	288
509	20240719	102900	725429753	1935	1935	1935	1935	1
510	20240719	102800	725427818	1934	1934	1936	1934	1022
511	20240719	102700	723451268	1934	1936	1936	1934	14502
512	20240719	102600	695391437	1936	1935	1936	1935	2085
513	20240719	102500	691356011	1935	1936	1936	1935	6629
514	20240719	102400	678524318	1937	1937	1937	1937	501
515	20240719	102300	677553881	1937	1937	1937	1937	2000
516	20240719	102200	673679881	1936	1937	1937	1936	744
517	20240719	102100	672239496	1936	1936	1937	1936	10564
518	20240719	102000	651787481	1936	1936	1936	1936	754
519	20240719	101900	650327737	1936	1937	1937	1936	2474
520	20240719	101800	645537096	1936	1936	1936	1936	1840
521	20240719	101700	641974856	1936	1936	1937	1936	942
522	20240719	101600	640151106	1936	1937	1937	1936	619
523	20240719	101500	638952704	1937	1937	1937	1936	807
524	20240719	101400	637390152	1937	1937	1937	1936	6102
525	20240719	101300	625576179	1936	1936	1937	1936	8437
526	20240719	101200	609242136	1937	1936	1937	1936	700
527	20240719	101100	607886910	1936	1936	1937	1936	2350
528	20240719	101000	603336753	1937	1936	1937	1936	1027
529	20240719	100900	601348028	1936	1936	1936	1936	613
530	20240719	100800	600161260	1936	1937	1937	1936	511
531	20240719	100700	599171954	1937	1937	1937	1936	1040
532	20240719	100600	597158475	1937	1937	1937	1936	1101
533	20240719	100500	595026563	1937	1937	1937	1936	2389
534	20240719	100400	590401454	1936	1937	1938	1936	6930
535	20240719	100300	576978631	1938	1937	1938	1937	235
536	20240719	100200	576523231	1937	1937	1938	1937	1967
537	20240719	100100	572713141	1937	1938	1938	1936	4760
538	20240719	100000	563493624	1937	1938	1938	1937	663
539	20240719	095900	562209228	1938	1938	1938	1938	576
540	20240719	095800	561092940	1938	1937	1938	1937	992
541	20240719	095700	559171435	1937	1938	1938	1936	8953
542	20240719	095600	541835306	1938	1938	1938	1936	1041
543	20240719	095500	539819054	1938	1938	1938	1937	1038
544	20240719	095400	537808277	1938	1938	1938	1937	964
545	20240719	095300	535940890	1938	1938	1938	1937	2277
546	20240719	095200	531529074	1938	1938	1938	1937	1777
547	20240719	095100	528085815	1938	1938	1938	1938	35
548	20240719	095000	528017985	1937	1936	1937	1936	3822
549	20240719	094900	520615275	1936	1936	1936	1936	3000
550	20240719	094800	514807275	1937	1936	1937	1936	7761
551	20240719	094700	499780069	1936	1936	1936	1936	2152
552	20240719	094600	495613797	1936	1936	1937	1936	8708
553	20240719	094500	478754801	1937	1938	1938	1937	6567
554	20240719	094400	466034349	1938	1938	1938	1937	3997
555	20240719	094300	458291853	1938	1938	1938	1937	1712
556	20240719	094200	454975424	1938	1938	1938	1937	25510
557	20240719	094100	405537911	1938	1939	1939	1938	5605
558	20240719	094000	394673555	1939	1939	1940	1939	1492
559	20240719	093900	391780105	1939	1940	1940	1939	629
560	20240719	093800	390560345	1940	1940	1940	1939	2297
561	20240719	093700	386104225	1940	1940	1940	1939	443
562	20240719	093600	385244855	1940	1942	1942	1938	3018
563	20240719	093500	379392489	1942	1940	1942	1940	767
564	20240719	093400	377904501	1939	1942	1942	1939	1535
565	20240719	093300	374927699	1939	1939	1942	1939	7427
566	20240719	093200	360524039	1939	1940	1940	1939	4384
567	20240719	093100	352022610	1939	1937	1939	1937	9749
568	20240719	093000	333132224	1937	1936	1937	1936	1961
569	20240719	092900	329334217	1936	1937	1937	1936	8291
570	20240719	092800	313275550	1938	1938	1938	1937	2829
571	20240719	092700	307793024	1938	1938	1938	1938	378
572	20240719	092600	307060460	1938	1938	1938	1938	190
573	20240719	092500	306692240	1938	1938	1938	1937	3087
574	20240719	092400	300709766	1938	1937	1938	1937	1631
575	20240719	092300	297549047	1937	1937	1937	1936	6438
576	20240719	092200	285078655	1937	1937	1937	1936	2691
577	20240719	092100	279866428	1937	1938	1938	1936	5717
578	20240719	092000	268793300	1938	1940	1940	1938	12014
579	20240719	091900	245501587	1939	1941	1941	1939	7537
580	20240719	091800	230880070	1941	1940	1941	1940	419
581	20240719	091700	230067173	1940	1942	1942	1940	6978
582	20240719	091600	216523705	1941	1945	1945	1941	15184
583	20240719	091500	187033583	1945	1945	1945	1945	1725
584	20240719	091400	183678458	1945	1944	1945	1944	1107
585	20240719	091300	181526312	1944	1943	1944	1943	102
586	20240719	091200	181328125	1943	1943	1944	1943	1319
587	20240719	091100	178765208	1944	1943	1944	1942	2150
588	20240719	091000	174587795	1943	1943	1943	1943	959
589	20240719	090900	172724458	1943	1943	1944	1942	20703
590	20240719	090800	132499085	1942	1942	1942	1942	2153
591	20240719	090700	128317959	1942	1941	1943	1941	6184
592	20240719	090600	116312590	1943	1942	1943	1941	1749
593	20240719	090500	112916919	1942	1942	1943	1942	853
594	20240719	090400	111260383	1941	1942	1942	1941	12118
595	20240719	090300	87733985	1942	1946	1946	1942	16721
596	20240719	090200	55239328	1946	1946	1946	1945	7267
597	20240719	090100	41102836	1945	1950	1950	1945	2207
598	20240719	090000	36809211	1950	1945	1952	1945	18913