KissMeData/048550/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	193400	280485580	1852	1852	1852	1852	8831
3	20240701	193300	280485580	1852	1852	1852	1852	0
4	20240701	193200	280485580	1852	1852	1852	1852	0
5	20240701	193100	280485580	1852	1852	1852	1852	0
6	20240701	193000	280485580	1852	1852	1852	1852	0
7	20240701	192900	280485580	1852	1852	1852	1852	0
8	20240701	192800	280485580	1852	1852	1852	1852	0
9	20240701	192700	280485580	1852	1852	1852	1852	0
10	20240701	192600	280485580	1852	1852	1852	1852	0
11	20240701	192500	280485580	1852	1852	1852	1852	0
12	20240701	192400	280485580	1852	1852	1852	1852	0
13	20240701	192300	280485580	1852	1852	1852	1852	0
14	20240701	192200	280485580	1852	1852	1852	1852	0
15	20240701	192100	280485580	1852	1852	1852	1852	0
16	20240701	192000	280485580	1852	1852	1852	1852	0
17	20240701	191900	280485580	1852	1852	1852	1852	0
18	20240701	191800	280485580	1852	1852	1852	1852	0
19	20240701	191700	280485580	1852	1852	1852	1852	0
20	20240701	191600	280485580	1852	1852	1852	1852	0
21	20240701	191500	280485580	1852	1852	1852	1852	0
22	20240701	191400	280485580	1852	1852	1852	1852	0
23	20240701	191300	280485580	1852	1852	1852	1852	0
24	20240701	191200	280485580	1852	1852	1852	1852	0
25	20240701	191100	280485580	1852	1852	1852	1852	0
26	20240701	191000	280485580	1852	1852	1852	1852	0
27	20240701	190900	280485580	1852	1852	1852	1852	0
28	20240701	190800	280485580	1852	1852	1852	1852	0
29	20240701	190700	280485580	1852	1852	1852	1852	0
30	20240701	190600	280485580	1852	1852	1852	1852	0
31	20240701	190500	280485580	1852	1852	1852	1852	0
32	20240701	190400	280485580	1852	1852	1852	1852	8831
33	20240701	190300	280485580	1852	1852	1852	1852	0
34	20240701	190200	280485580	1852	1852	1852	1852	0
35	20240701	190100	280485580	1852	1852	1852	1852	0
36	20240701	190000	280485580	1852	1852	1852	1852	0
37	20240701	185900	280485580	1852	1852	1852	1852	0
38	20240701	185800	280485580	1852	1852	1852	1852	0
39	20240701	185700	280485580	1852	1852	1852	1852	0
40	20240701	185600	280485580	1852	1852	1852	1852	0
41	20240701	185500	280485580	1852	1852	1852	1852	0
42	20240701	185400	280485580	1852	1852	1852	1852	0
43	20240701	185300	280485580	1852	1852	1852	1852	0
44	20240701	185200	280485580	1852	1852	1852	1852	0
45	20240701	185100	280485580	1852	1852	1852	1852	0
46	20240701	185000	280485580	1852	1852	1852	1852	0
47	20240701	184900	280485580	1852	1852	1852	1852	0
48	20240701	184800	280485580	1852	1852	1852	1852	0
49	20240701	184700	280485580	1852	1852	1852	1852	0
50	20240701	184600	280485580	1852	1852	1852	1852	0
51	20240701	184500	280485580	1852	1852	1852	1852	0
52	20240701	184400	280485580	1852	1852	1852	1852	0
53	20240701	184300	280485580	1852	1852	1852	1852	0
54	20240701	184200	280485580	1852	1852	1852	1852	0
55	20240701	184100	280485580	1852	1852	1852	1852	0
56	20240701	184000	280485580	1852	1852	1852	1852	0
57	20240701	183900	280485580	1852	1852	1852	1852	0
58	20240701	183800	280485580	1852	1852	1852	1852	0
59	20240701	183700	280485580	1852	1852	1852	1852	0
60	20240701	183600	280485580	1852	1852	1852	1852	0
61	20240701	183500	280485580	1852	1852	1852	1852	0
62	20240701	183400	280485580	1852	1852	1852	1852	8831
63	20240701	183300	280485580	1852	1852	1852	1852	0
64	20240701	183200	280485580	1852	1852	1852	1852	0
65	20240701	183100	280485580	1852	1852	1852	1852	0
66	20240701	183000	280485580	1852	1852	1852	1852	0
67	20240701	182900	280485580	1852	1852	1852	1852	0
68	20240701	182800	280485580	1852	1852	1852	1852	0
69	20240701	182700	280485580	1852	1852	1852	1852	0
70	20240701	182600	280485580	1852	1852	1852	1852	0
71	20240701	182500	280485580	1852	1852	1852	1852	0
72	20240701	182400	280485580	1852	1852	1852	1852	0
73	20240701	182300	280485580	1852	1852	1852	1852	0
74	20240701	182200	280485580	1852	1852	1852	1852	0
75	20240701	182100	280485580	1852	1852	1852	1852	0
76	20240701	182000	280485580	1852	1852	1852	1852	0
77	20240701	181900	280485580	1852	1852	1852	1852	0
78	20240701	181800	280485580	1852	1852	1852	1852	0
79	20240701	181700	280485580	1852	1852	1852	1852	0
80	20240701	181600	280485580	1852	1852	1852	1852	0
81	20240701	181500	280485580	1852	1852	1852	1852	0
82	20240701	181400	280485580	1852	1852	1852	1852	0
83	20240701	181300	280485580	1852	1852	1852	1852	0
84	20240701	181200	280485580	1852	1852	1852	1852	0
85	20240701	181100	280485580	1852	1852	1852	1852	0
86	20240701	181000	280485580	1852	1852	1852	1852	0
87	20240701	180900	280485580	1852	1852	1852	1852	0
88	20240701	180800	280485580	1852	1852	1852	1852	0
89	20240701	180700	280485580	1852	1852	1852	1852	0
90	20240701	180600	280485580	1852	1852	1852	1852	0
91	20240701	180500	280485580	1852	1852	1852	1852	0
92	20240701	180400	280485580	1852	1852	1852	1852	8831
93	20240701	180300	280485580	1852	1852	1852	1852	0
94	20240701	180200	280485580	1852	1852	1852	1852	0
95	20240701	180100	280485580	1852	1852	1852	1852	0
96	20240701	180000	280485580	1852	1852	1852	1852	0
97	20240701	175900	280485580	1852	1852	1852	1852	0
98	20240701	175800	280485580	1852	1852	1852	1852	0
99	20240701	175700	280485580	1852	1852	1852	1852	0
100	20240701	175600	280485580	1852	1852	1852	1852	0
101	20240701	175500	280485580	1852	1852	1852	1852	0
102	20240701	175400	280485580	1852	1852	1852	1852	0
103	20240701	175300	280485580	1852	1852	1852	1852	0
104	20240701	175200	280485580	1852	1852	1852	1852	0
105	20240701	175100	280485580	1852	1852	1852	1852	0
106	20240701	175000	280485580	1852	1852	1852	1852	0
107	20240701	174900	280485580	1852	1852	1852	1852	0
108	20240701	174800	280485580	1852	1852	1852	1852	0
109	20240701	174700	280485580	1852	1852	1852	1852	0
110	20240701	174600	280485580	1852	1852	1852	1852	0
111	20240701	174500	280485580	1852	1852	1852	1852	0
112	20240701	174400	280485580	1852	1852	1852	1852	0
113	20240701	174300	280485580	1852	1852	1852	1852	0
114	20240701	174200	280485580	1852	1852	1852	1852	0
115	20240701	174100	280485580	1852	1852	1852	1852	0
116	20240701	174000	280485580	1852	1852	1852	1852	0
117	20240701	173900	280485580	1852	1852	1852	1852	0
118	20240701	173800	280485580	1852	1852	1852	1852	0
119	20240701	173700	280485580	1852	1852	1852	1852	0
120	20240701	173600	280485580	1852	1852	1852	1852	0
121	20240701	173500	280485580	1852	1852	1852	1852	0
122	20240701	173400	280485580	1852	1852	1852	1852	8831
123	20240701	173300	280485580	1852	1852	1852	1852	0
124	20240701	173200	280485580	1852	1852	1852	1852	0
125	20240701	173100	280485580	1852	1852	1852	1852	0
126	20240701	173000	280485580	1852	1852	1852	1852	0
127	20240701	172900	280485580	1852	1852	1852	1852	0
128	20240701	172800	280485580	1852	1852	1852	1852	0
129	20240701	172700	280485580	1852	1852	1852	1852	0
130	20240701	172600	280485580	1852	1852	1852	1852	0
131	20240701	172500	280485580	1852	1852	1852	1852	0
132	20240701	172400	280485580	1852	1852	1852	1852	0
133	20240701	172300	280485580	1852	1852	1852	1852	0
134	20240701	172200	280485580	1852	1852	1852	1852	0
135	20240701	172100	280485580	1852	1852	1852	1852	0
136	20240701	172000	280485580	1852	1852	1852	1852	0
137	20240701	171900	280485580	1852	1852	1852	1852	0
138	20240701	171800	280485580	1852	1852	1852	1852	0
139	20240701	171700	280485580	1852	1852	1852	1852	0
140	20240701	171600	280485580	1852	1852	1852	1852	0
141	20240701	171500	280485580	1852	1852	1852	1852	0
142	20240701	171400	280485580	1852	1852	1852	1852	0
143	20240701	171300	280485580	1852	1852	1852	1852	0
144	20240701	171200	280485580	1852	1852	1852	1852	0
145	20240701	171100	280485580	1852	1852	1852	1852	0
146	20240701	171000	280485580	1852	1852	1852	1852	0
147	20240701	170900	280485580	1852	1852	1852	1852	0
148	20240701	170800	280485580	1852	1852	1852	1852	0
149	20240701	170700	280485580	1852	1852	1852	1852	0
150	20240701	170600	280485580	1852	1852	1852	1852	0
151	20240701	170500	280485580	1852	1852	1852	1852	0
152	20240701	170400	280485580	1852	1852	1852	1852	8831
153	20240701	170300	280485580	1852	1852	1852	1852	0
154	20240701	170200	280485580	1852	1852	1852	1852	0
155	20240701	170100	280485580	1852	1852	1852	1852	0
156	20240701	170000	280485580	1852	1852	1852	1852	0
157	20240701	165900	280485580	1852	1852	1852	1852	0
158	20240701	165800	280485580	1852	1852	1852	1852	0
159	20240701	165700	280485580	1852	1852	1852	1852	0
160	20240701	165600	280485580	1852	1852	1852	1852	0
161	20240701	165500	280485580	1852	1852	1852	1852	0
162	20240701	165400	280485580	1852	1852	1852	1852	0
163	20240701	165300	280485580	1852	1852	1852	1852	0
164	20240701	165200	280485580	1852	1852	1852	1852	0
165	20240701	165100	280485580	1852	1852	1852	1852	0
166	20240701	165000	280485580	1852	1852	1852	1852	0
167	20240701	164900	280485580	1852	1852	1852	1852	0
168	20240701	164800	280485580	1852	1852	1852	1852	0
169	20240701	164700	280485580	1852	1852	1852	1852	0
170	20240701	164600	280485580	1852	1852	1852	1852	0
171	20240701	164500	280485580	1852	1852	1852	1852	0
172	20240701	164400	280485580	1852	1852	1852	1852	0
173	20240701	164300	280485580	1852	1852	1852	1852	0
174	20240701	164200	280485580	1852	1852	1852	1852	0
175	20240701	164100	280485580	1852	1852	1852	1852	0
176	20240701	164000	280485580	1852	1852	1852	1852	0
177	20240701	163900	280485580	1852	1852	1852	1852	0
178	20240701	163800	280485580	1852	1852	1852	1852	0
179	20240701	163700	280485580	1852	1852	1852	1852	0
180	20240701	163600	280485580	1852	1852	1852	1852	0
181	20240701	163500	280485580	1852	1852	1852	1852	0
182	20240701	163400	280485580	1852	1852	1852	1852	8831
183	20240701	163300	280485580	1852	1852	1852	1852	0
184	20240701	163200	280485580	1852	1852	1852	1852	0
185	20240701	163100	280485580	1852	1852	1852	1852	0
186	20240701	163000	280485580	1852	1852	1852	1852	0
187	20240701	162900	280485580	1852	1852	1852	1852	0
188	20240701	162800	280485580	1852	1852	1852	1852	0
189	20240701	162700	280485580	1852	1852	1852	1852	0
190	20240701	162600	280485580	1852	1852	1852	1852	0
191	20240701	162500	280485580	1852	1852	1852	1852	0
192	20240701	162400	280485580	1852	1852	1852	1852	0
193	20240701	162300	280485580	1852	1852	1852	1852	0
194	20240701	162200	280485580	1852	1852	1852	1852	0
195	20240701	162100	280485580	1852	1852	1852	1852	0
196	20240701	162000	280485580	1852	1852	1852	1852	0
197	20240701	161900	280485580	1852	1852	1852	1852	0
198	20240701	161800	280485580	1852	1852	1852	1852	0
199	20240701	161700	280485580	1852	1852	1852	1852	0
200	20240701	161600	280485580	1852	1852	1852	1852	0
201	20240701	161500	280485580	1852	1852	1852	1852	0
202	20240701	161400	280485580	1852	1852	1852	1852	0
203	20240701	161300	280485580	1852	1852	1852	1852	0
204	20240701	161200	280485580	1852	1852	1852	1852	0
205	20240701	161100	280485580	1852	1852	1852	1852	0
206	20240701	161000	280485580	1852	1852	1852	1852	0
207	20240701	160900	280485580	1852	1852	1852	1852	0
208	20240701	160800	280485580	1852	1852	1852	1852	0
209	20240701	160700	280485580	1852	1852	1852	1852	0
210	20240701	160600	280485580	1852	1852	1852	1852	0
211	20240701	160500	280485580	1852	1852	1852	1852	0
212	20240701	160400	280485580	1852	1852	1852	1852	8831
213	20240701	160300	280485580	1852	1852	1852	1852	0
214	20240701	160200	280485580	1852	1852	1852	1852	0
215	20240701	160100	280485580	1852	1852	1852	1852	0
216	20240701	160000	280485580	1852	1852	1852	1852	0
217	20240701	155900	280485580	1852	1852	1852	1852	0
218	20240701	155800	280485580	1852	1852	1852	1852	0
219	20240701	155700	280485580	1852	1852	1852	1852	0
220	20240701	155600	280485580	1852	1852	1852	1852	0
221	20240701	155500	280485580	1852	1852	1852	1852	0
222	20240701	155400	280485580	1852	1852	1852	1852	0
223	20240701	155300	280485580	1852	1852	1852	1852	0
224	20240701	155200	280485580	1852	1852	1852	1852	0
225	20240701	155100	280485580	1852	1852	1852	1852	0
226	20240701	155000	280485580	1852	1852	1852	1852	0
227	20240701	154900	280485580	1852	1852	1852	1852	0
228	20240701	154800	280485580	1852	1852	1852	1852	0
229	20240701	154700	280485580	1852	1852	1852	1852	0
230	20240701	154600	280485580	1852	1852	1852	1852	0
231	20240701	154500	280485580	1852	1852	1852	1852	0
232	20240701	154400	280485580	1852	1852	1852	1852	0
233	20240701	154300	280485580	1852	1852	1852	1852	0
234	20240701	154200	280485580	1852	1852	1852	1852	0
235	20240701	154100	280485580	1852	1852	1852	1852	0
236	20240701	154000	280485580	1852	1852	1852	1852	0
237	20240701	153900	280485580	1852	1852	1852	1852	0
238	20240701	153800	280485580	1852	1852	1852	1852	0
239	20240701	153700	280485580	1852	1852	1852	1852	0
240	20240701	153600	280485580	1852	1852	1852	1852	0
241	20240701	153500	280485580	1852	1852	1852	1852	0
242	20240701	153400	280485580	1852	1852	1852	1852	8831
243	20240701	153300	280485580	1852	1852	1852	1852	0
244	20240701	153200	280485580	1852	1852	1852	1852	0
245	20240701	153100	280485580	1852	1852	1852	1852	0
246	20240701	153000	280485580	1852	1852	1852	1852	8831
247	20240701	152900	264130568	1854	1854	1854	1854	0
248	20240701	152800	264130568	1854	1854	1854	1854	0
249	20240701	152700	264130568	1854	1854	1854	1854	0
250	20240701	152600	264130568	1854	1854	1854	1854	0
251	20240701	152500	264130568	1854	1854	1854	1854	0
252	20240701	152400	264130568	1854	1854	1854	1854	0
253	20240701	152300	264130568	1854	1854	1854	1854	0
254	20240701	152200	264130568	1854	1854	1854	1854	0
255	20240701	152100	264130568	1854	1854	1854	1854	0
256	20240701	152000	264130568	1854	1854	1854	1854	0
257	20240701	151900	264130568	1854	1856	1856	1854	220
258	20240701	151800	263722680	1854	1855	1855	1854	598
259	20240701	151700	262613770	1855	1854	1855	1854	645
260	20240701	151600	261417351	1855	1854	1855	1854	21
261	20240701	151500	261378407	1854	1854	1854	1854	1091
262	20240701	151400	259355693	1854	1854	1854	1854	3
263	20240701	151300	259350131	1855	1855	1855	1855	151
264	20240701	151200	259070026	1855	1855	1855	1855	1
265	20240701	151100	259068171	1854	1854	1854	1854	56
266	20240701	151000	258964347	1852	1852	1852	1852	4
267	20240701	150900	258956939	1852	1852	1852	1852	97
268	20240701	150800	258777295	1852	1852	1852	1852	4
269	20240701	150700	258769887	1852	1852	1852	1852	57
270	20240701	150600	258664323	1852	1856	1856	1852	21
271	20240701	150500	258625387	1856	1856	1856	1856	1
272	20240701	150400	258623531	1852	1852	1852	1852	56
273	20240701	150300	258519819	1857	1857	1857	1857	0
274	20240701	150200	258519819	1857	1857	1857	1857	0
275	20240701	150100	258519819	1857	1857	1857	1857	0
276	20240701	150000	258519819	1857	1857	1857	1857	0
277	20240701	145900	258519819	1857	1853	1857	1853	105
278	20240701	145800	258325244	1853	1853	1853	1853	1
279	20240701	145700	258323391	1852	1852	1852	1852	1965
280	20240701	145600	254684211	1853	1853	1853	1853	201
281	20240701	145500	254311758	1853	1853	1853	1853	2034
282	20240701	145400	250542756	1858	1858	1858	1858	0
283	20240701	145300	250542756	1858	1858	1858	1858	0
284	20240701	145200	250542756	1858	1858	1858	1858	63
285	20240701	145100	250425702	1858	1853	1858	1853	136
286	20240701	145000	250173460	1854	1854	1854	1854	0
287	20240701	144900	250173460	1854	1854	1854	1854	2
288	20240701	144800	250169752	1853	1854	1854	1853	1388
289	20240701	144700	247597454	1854	1854	1854	1854	206
290	20240701	144600	247215530	1855	1855	1855	1855	112
291	20240701	144500	247007770	1857	1855	1857	1855	58
292	20240701	144400	246900176	1858	1858	1858	1858	0
293	20240701	144300	246900176	1858	1858	1858	1858	0
294	20240701	144200	246900176	1858	1858	1858	1858	0
295	20240701	144100	246900176	1858	1858	1858	1858	0
296	20240701	144000	246900176	1858	1858	1858	1858	548
297	20240701	143900	245881992	1859	1859	1859	1859	50
298	20240701	143800	245789042	1859	1859	1859	1859	0
299	20240701	143700	245789042	1859	1859	1859	1859	0
300	20240701	143600	245789042	1859	1859	1859	1859	2689
301	20240701	143500	240790191	1859	1859	1859	1859	0
302	20240701	143400	240790191	1859	1859	1859	1859	90
303	20240701	143300	240622881	1859	1859	1859	1859	0
304	20240701	143200	240622881	1859	1859	1859	1859	0
305	20240701	143100	240622881	1859	1859	1859	1859	0
306	20240701	143000	240622881	1859	1859	1859	1859	0
307	20240701	142900	240622881	1859	1859	1859	1859	32
308	20240701	142800	240563393	1859	1859	1859	1859	5
309	20240701	142700	240554098	1859	1859	1859	1859	0
310	20240701	142600	240554098	1859	1858	1859	1858	2
311	20240701	142500	240550381	1857	1857	1857	1857	270
312	20240701	142400	240048991	1857	1857	1857	1857	244
313	20240701	142300	239595883	1856	1856	1856	1856	0
314	20240701	142200	239595883	1856	1856	1856	1856	0
315	20240701	142100	239595883	1856	1856	1856	1856	96
316	20240701	142000	239417707	1856	1856	1856	1856	1
317	20240701	141900	239415851	1855	1855	1855	1855	1
318	20240701	141800	239413996	1855	1855	1855	1855	0
319	20240701	141700	239413996	1855	1855	1855	1855	0
320	20240701	141600	239413996	1855	1855	1855	1855	30
321	20240701	141500	239358346	1855	1852	1855	1852	90
322	20240701	141400	239191601	1852	1851	1852	1851	11
323	20240701	141300	239171239	1850	1850	1850	1850	32
324	20240701	141200	239112039	1851	1851	1851	1851	2911
325	20240701	141100	233723778	1851	1851	1851	1850	2163
326	20240701	141000	229720292	1851	1851	1851	1851	139
327	20240701	140900	229463003	1851	1851	1851	1851	1000
328	20240701	140800	227612003	1855	1855	1855	1855	0
329	20240701	140700	227612003	1855	1853	1855	1852	1216
330	20240701	140600	225359510	1854	1853	1854	1853	30
331	20240701	140500	225303919	1852	1852	1852	1852	1280
332	20240701	140400	222933359	1852	1852	1852	1852	56
333	20240701	140300	222829647	1852	1852	1852	1852	100
334	20240701	140200	222644447	1853	1853	1853	1853	618
335	20240701	140100	221499293	1854	1856	1856	1854	393
336	20240701	140000	220770669	1854	1854	1854	1854	1000
337	20240701	135900	218916669	1856	1856	1856	1856	0
338	20240701	135800	218916669	1856	1856	1856	1856	0
339	20240701	135700	218916669	1856	1855	1856	1855	80
340	20240701	135600	218768267	1854	1857	1857	1854	280
341	20240701	135500	218249087	1857	1857	1857	1857	1
342	20240701	135400	218247230	1854	1854	1854	1854	2
343	20240701	135300	218243522	1857	1855	1857	1855	501
344	20240701	135200	217314165	1857	1856	1857	1856	56
345	20240701	135100	217210228	1855	1855	1855	1855	0
346	20240701	135000	217210228	1855	1855	1855	1855	9
347	20240701	134900	217193533	1855	1856	1856	1855	540
348	20240701	134800	216191624	1857	1857	1857	1857	50
349	20240701	134700	216098774	1857	1857	1857	1857	0
350	20240701	134600	216098774	1857	1857	1857	1857	1
351	20240701	134500	216096917	1856	1859	1859	1856	1684
352	20240701	134400	212969637	1866	1866	1866	1866	2
353	20240701	134300	212965905	1866	1866	1866	1866	163
354	20240701	134200	212661747	1866	1866	1866	1866	0
355	20240701	134100	212661747	1866	1866	1866	1866	0
356	20240701	134000	212661747	1866	1866	1866	1866	50
357	20240701	133900	212568447	1866	1865	1866	1865	70
358	20240701	133800	212437887	1865	1865	1865	1865	1
359	20240701	133700	212436022	1858	1858	1858	1858	0
360	20240701	133600	212436022	1858	1858	1858	1858	26
361	20240701	133500	212387714	1858	1858	1858	1858	0
362	20240701	133400	212387714	1858	1858	1858	1858	31
363	20240701	133300	212330116	1865	1865	1865	1865	10
364	20240701	133200	212311466	1865	1865	1865	1865	508
365	20240701	133100	211364046	1865	1865	1865	1865	214
366	20240701	133000	210964936	1865	1866	1866	1865	517
367	20240701	132900	210000724	1866	1866	1866	1866	0
368	20240701	132800	210000724	1866	1866	1866	1866	1
369	20240701	132700	209998858	1865	1865	1865	1865	0
370	20240701	132600	209998858	1865	1865	1865	1865	0
371	20240701	132500	209998858	1865	1865	1866	1865	1523
372	20240701	132400	207157127	1865	1865	1865	1865	1
373	20240701	132300	207155262	1859	1865	1865	1859	559
374	20240701	132200	206116075	1865	1865	1865	1865	0
375	20240701	132100	206116075	1865	1861	1865	1861	2035
376	20240701	132000	202322772	1861	1861	1861	1861	1
377	20240701	131900	202320911	1859	1859	1859	1859	145
378	20240701	131800	202051356	1860	1860	1860	1860	0
379	20240701	131700	202051356	1860	1864	1864	1860	36
380	20240701	131600	201984392	1860	1860	1860	1860	1
381	20240701	131500	201982532	1860	1864	1864	1860	401
382	20240701	131400	201236668	1860	1860	1860	1860	0
383	20240701	131300	201236668	1860	1864	1864	1860	68
384	20240701	131200	201110184	1860	1860	1860	1860	1089
385	20240701	131100	199084644	1865	1865	1865	1865	0
386	20240701	131000	199084644	1865	1865	1865	1865	1
387	20240701	130900	199082779	1865	1865	1865	1865	20
388	20240701	130800	199045479	1860	1860	1860	1860	112
389	20240701	130700	198837159	1861	1861	1861	1861	0
390	20240701	130600	198837159	1861	1861	1861	1861	1
391	20240701	130500	198835298	1866	1866	1866	1866	0
392	20240701	130400	198835298	1866	1866	1866	1866	558
393	20240701	130300	197794070	1866	1866	1866	1866	0
394	20240701	130200	197794070	1866	1866	1866	1866	217
395	20240701	130100	197389148	1866	1866	1866	1866	0
396	20240701	130000	197389148	1866	1866	1866	1866	0
397	20240701	125900	197389148	1866	1866	1866	1866	0
398	20240701	125800	197389148	1866	1866	1866	1866	108
399	20240701	125700	197187620	1867	1857	1867	1857	113
400	20240701	125600	196977769	1867	1867	1867	1867	0
401	20240701	125500	196977769	1867	1867	1867	1867	119
402	20240701	125400	196755596	1857	1857	1857	1857	6
403	20240701	125300	196744454	1857	1867	1867	1857	115
404	20240701	125200	196530869	1867	1867	1867	1867	0
405	20240701	125100	196530869	1867	1867	1867	1867	100
406	20240701	125000	196344169	1867	1867	1867	1867	401
407	20240701	124900	195595502	1856	1856	1856	1856	1
408	20240701	124800	195593646	1857	1857	1857	1857	0
409	20240701	124700	195593646	1857	1857	1857	1857	2927
410	20240701	124600	190158207	1867	1867	1867	1867	100
411	20240701	124500	189971507	1868	1868	1868	1868	0
412	20240701	124400	189971507	1868	1868	1868	1868	0
413	20240701	124300	189971507	1868	1868	1868	1868	0
414	20240701	124200	189971507	1868	1868	1868	1868	0
415	20240701	124100	189971507	1868	1868	1868	1868	2000
416	20240701	124000	186235507	1868	1868	1868	1868	0
417	20240701	123900	186235507	1868	1868	1868	1868	1
418	20240701	123800	186233639	1866	1866	1868	1866	963
419	20240701	123700	184435513	1866	1863	1866	1863	2087
420	20240701	123600	180544508	1856	1856	1856	1856	0
421	20240701	123500	180544508	1856	1863	1863	1856	11
422	20240701	123400	180524085	1856	1857	1859	1856	1194
423	20240701	123300	178305837	1864	1864	1864	1864	0
424	20240701	123200	178305837	1864	1864	1864	1864	0
425	20240701	123100	178305837	1864	1864	1864	1864	0
426	20240701	123000	178305837	1864	1864	1864	1864	0
427	20240701	122900	178305837	1864	1864	1864	1864	1
428	20240701	122800	178303973	1863	1863	1863	1863	469
429	20240701	122700	177430226	1863	1860	1863	1860	162
430	20240701	122600	177128903	1860	1860	1860	1860	0
431	20240701	122500	177128903	1860	1860	1863	1860	60
432	20240701	122400	177017153	1864	1864	1864	1864	0
433	20240701	122300	177017153	1864	1864	1864	1864	5
434	20240701	122200	177007833	1864	1864	1864	1864	0
435	20240701	122100	177007833	1864	1864	1864	1864	0
436	20240701	122000	177007833	1864	1864	1864	1864	200
437	20240701	121900	176635033	1856	1856	1856	1856	0
438	20240701	121800	176635033	1856	1855	1856	1855	88
439	20240701	121700	176471734	1854	1857	1857	1854	3487
440	20240701	121600	170001641	1859	1859	1859	1859	0
441	20240701	121500	170001641	1859	1864	1864	1859	183
442	20240701	121400	169661419	1864	1864	1864	1864	0
443	20240701	121300	169661419	1864	1864	1864	1864	0
444	20240701	121200	169661419	1864	1864	1864	1864	0
445	20240701	121100	169661419	1864	1864	1864	1864	0
446	20240701	121000	169661419	1864	1864	1864	1864	0
447	20240701	120900	169661419	1864	1864	1864	1864	10
448	20240701	120800	169642779	1864	1864	1864	1864	0
449	20240701	120700	169642779	1864	1864	1864	1864	1
450	20240701	120600	169640915	1864	1857	1864	1857	117
451	20240701	120500	169423611	1865	1865	1865	1865	0
452	20240701	120400	169423611	1865	1865	1865	1865	0
453	20240701	120300	169423611	1865	1865	1865	1865	0
454	20240701	120200	169423611	1865	1865	1865	1865	0
455	20240701	120100	169423611	1865	1865	1865	1865	0
456	20240701	120000	169423611	1865	1865	1865	1865	0
457	20240701	115900	169423611	1865	1865	1865	1865	1
458	20240701	115800	169421746	1856	1865	1865	1856	995
459	20240701	115700	167574188	1865	1865	1865	1865	0
460	20240701	115600	167574188	1865	1865	1865	1865	0
461	20240701	115500	167574188	1865	1865	1865	1865	0
462	20240701	115400	167574188	1865	1865	1865	1865	1
463	20240701	115300	167572323	1857	1857	1857	1857	0
464	20240701	115200	167572323	1857	1860	1860	1857	477
465	20240701	115100	166686303	1865	1865	1865	1865	0
466	20240701	115000	166686303	1865	1865	1865	1865	7
467	20240701	114900	166673248	1860	1860	1860	1860	0
468	20240701	114800	166673248	1860	1860	1860	1860	55
469	20240701	114700	166570948	1865	1865	1865	1858	379
470	20240701	114600	165866402	1865	1865	1865	1865	0
471	20240701	114500	165866402	1865	1865	1865	1865	0
472	20240701	114400	165866402	1865	1865	1865	1865	40
473	20240701	114300	165791802	1866	1866	1866	1866	0
474	20240701	114200	165791802	1866	1864	1866	1864	853
475	20240701	114100	164200860	1864	1864	1864	1864	1
476	20240701	114000	164198996	1859	1859	1859	1858	5518
477	20240701	113900	153941094	1858	1858	1858	1858	0
478	20240701	113800	153941094	1858	1859	1859	1858	57
479	20240701	113700	153835187	1858	1858	1858	1858	4
480	20240701	113600	153827755	1859	1860	1860	1859	381
481	20240701	113500	153119425	1860	1860	1860	1860	32
482	20240701	113400	153059905	1860	1860	1860	1860	0
483	20240701	113300	153059905	1860	1860	1860	1860	29
484	20240701	113200	153005965	1860	1864	1864	1860	1113
485	20240701	113100	150933716	1865	1865	1865	1865	0
486	20240701	113000	150933716	1865	1865	1865	1865	1047
487	20240701	112900	148981061	1865	1865	1865	1865	161
488	20240701	112800	148680796	1866	1869	1869	1866	102
489	20240701	112700	148490460	1868	1868	1868	1868	347
490	20240701	112600	147842264	1869	1869	1869	1869	0
491	20240701	112500	147842264	1869	1868	1869	1868	264
492	20240701	112400	147349111	1869	1868	1869	1868	661
493	20240701	112300	146113752	1869	1870	1870	1869	522
494	20240701	112200	145137634	1870	1868	1870	1868	302
495	20240701	112100	144573225	1869	1868	1869	1868	1301
496	20240701	112000	142142002	1868	1868	1868	1868	3
497	20240701	111900	142136398	1868	1868	1868	1868	10
498	20240701	111800	142117718	1868	1867	1868	1867	637
499	20240701	111700	140928376	1867	1866	1867	1866	1979
500	20240701	111600	137233751	1867	1867	1867	1867	0
501	20240701	111500	137233751	1867	1869	1869	1867	881
502	20240701	111400	135587848	1869	1867	1869	1867	369
503	20240701	111300	134898191	1870	1870	1870	1867	818
504	20240701	111200	133368537	1870	1869	1870	1869	1264
505	20240701	111100	131005613	1869	1865	1870	1865	8699
506	20240701	111000	114759125	1864	1864	1864	1864	2090
507	20240701	110900	110863365	1863	1863	1863	1863	1752
508	20240701	110800	107599389	1865	1862	1865	1862	2565
509	20240701	110700	102821162	1862	1862	1862	1862	0
510	20240701	110600	102821162	1862	1862	1862	1862	6
511	20240701	110500	102809990	1862	1862	1862	1862	10
512	20240701	110400	102791370	1861	1861	1861	1861	0
513	20240701	110300	102791370	1861	1861	1861	1861	345
514	20240701	110200	102149325	1857	1861	1861	1857	1076
515	20240701	110100	100147193	1861	1861	1861	1857	26
516	20240701	110000	100098903	1857	1860	1860	1857	4229
517	20240701	105900	92232984	1860	1858	1860	1858	4514
518	20240701	105800	83839288	1859	1859	1859	1859	591
519	20240701	105700	82740619	1859	1859	1859	1859	1
520	20240701	105600	82738760	1858	1858	1859	1858	67
521	20240701	105500	82614273	1858	1858	1858	1858	0
522	20240701	105400	82614273	1858	1858	1858	1858	0
523	20240701	105300	82614273	1858	1859	1859	1858	256
524	20240701	105200	82138425	1858	1858	1858	1858	4
525	20240701	105100	82130993	1858	1858	1858	1856	62
526	20240701	105000	82015913	1858	1858	1858	1858	0
527	20240701	104900	82015913	1858	1858	1858	1858	0
528	20240701	104800	82015913	1858	1858	1858	1858	0
529	20240701	104700	82015913	1858	1858	1858	1858	1
530	20240701	104600	82014055	1856	1856	1856	1856	0
531	20240701	104500	82014055	1856	1857	1858	1856	1112
532	20240701	104400	79949581	1859	1859	1859	1859	0
533	20240701	104300	79949581	1859	1859	1859	1859	0
534	20240701	104200	79949581	1859	1859	1859	1859	0
535	20240701	104100	79949581	1859	1857	1859	1857	1037
536	20240701	104000	78023870	1857	1857	1857	1857	56
537	20240701	103900	77919878	1860	1860	1860	1860	0
538	20240701	103800	77919878	1860	1860	1860	1860	0
539	20240701	103700	77919878	1860	1860	1860	1860	0
540	20240701	103600	77919878	1860	1859	1860	1859	200
541	20240701	103500	77548007	1856	1856	1856	1856	22
542	20240701	103400	77507175	1859	1859	1859	1859	23
543	20240701	103300	77464418	1859	1859	1859	1859	0
544	20240701	103200	77464418	1859	1859	1859	1858	32
545	20240701	103100	77404959	1860	1860	1860	1860	0
546	20240701	103000	77404959	1860	1859	1860	1859	4
547	20240701	102900	77397522	1855	1859	1859	1855	83
548	20240701	102800	77243449	1855	1855	1855	1855	0
549	20240701	102700	77243449	1855	1855	1855	1855	0
550	20240701	102600	77243449	1855	1855	1860	1855	401
551	20240701	102500	76499502	1858	1859	1859	1858	1294
552	20240701	102400	74095174	1860	1860	1860	1860	1000
553	20240701	102300	72235174	1859	1860	1860	1859	773
554	20240701	102200	70797661	1860	1860	1860	1860	8
555	20240701	102100	70782781	1860	1859	1860	1859	63
556	20240701	102000	70665662	1860	1860	1860	1860	1056
557	20240701	101900	68701502	1860	1860	1860	1860	350
558	20240701	101800	68050502	1860	1859	1860	1859	134
559	20240701	101700	67801354	1860	1858	1860	1858	219
560	20240701	101600	67394234	1858	1858	1858	1858	0
561	20240701	101500	67394234	1858	1859	1859	1858	57
562	20240701	101400	67288327	1859	1859	1859	1859	1111
563	20240701	101300	65222978	1859	1859	1859	1859	281
564	20240701	101200	64700599	1859	1859	1859	1859	3
565	20240701	101100	64695022	1852	1853	1853	1852	2167
566	20240701	101000	60679680	1859	1853	1859	1853	101
567	20240701	100900	60491927	1859	1859	1859	1859	0
568	20240701	100800	60491927	1859	1858	1859	1858	210
569	20240701	100700	60101746	1853	1858	1858	1853	187
570	20240701	100600	59754730	1851	1851	1851	1851	0
571	20240701	100500	59754730	1851	1851	1851	1851	0
572	20240701	100400	59754730	1851	1851	1851	1851	0
573	20240701	100300	59754730	1851	1851	1851	1851	0
574	20240701	100200	59754730	1851	1851	1851	1851	0
575	20240701	100100	59754730	1851	1854	1854	1851	6542
576	20240701	100000	47640482	1853	1853	1853	1853	2
577	20240701	095900	47636776	1860	1860	1860	1860	19
578	20240701	095800	47601436	1851	1860	1860	1851	83
579	20240701	095700	47447470	1860	1860	1860	1860	1
580	20240701	095600	47445610	1851	1851	1851	1851	2
581	20240701	095500	47441908	1860	1860	1860	1860	50
582	20240701	095400	47348908	1860	1860	1860	1860	0
583	20240701	095300	47348908	1860	1860	1860	1860	1
584	20240701	095200	47347048	1850	1850	1850	1850	510
585	20240701	095100	46403548	1860	1860	1860	1860	0
586	20240701	095000	46403548	1860	1860	1860	1860	0
587	20240701	094900	46403548	1860	1850	1860	1850	223
588	20240701	094800	45990808	1850	1855	1855	1850	416
589	20240701	094700	45221058	1855	1855	1855	1855	10
590	20240701	094600	45202508	1859	1859	1859	1859	50
591	20240701	094500	45109558	1859	1859	1859	1859	5
592	20240701	094400	45100263	1860	1860	1860	1860	533
593	20240701	094300	44108883	1860	1860	1860	1860	21
594	20240701	094200	44069823	1860	1860	1860	1860	44
595	20240701	094100	43987983	1860	1860	1860	1860	0
596	20240701	094000	43987983	1860	1858	1860	1858	100
597	20240701	093900	43802126	1848	1857	1858	1848	2254
598	20240701	093800	39629752	1857	1852	1858	1849	1020
599	20240701	093700	37742977	1852	1858	1858	1851	1150
600	20240701	093600	35613871	1854	1854	1859	1854	391
601	20240701	093500	34888569	1851	1854	1854	1851	2647
602	20240701	093400	29986069	1858	1858	1858	1858	11
603	20240701	093300	29965631	1861	1861	1861	1861	0
604	20240701	093200	29965631	1861	1861	1861	1861	8
605	20240701	093100	29950743	1861	1861	1861	1861	0
606	20240701	093000	29950743	1861	1861	1861	1861	0
607	20240701	092900	29950743	1861	1861	1861	1861	0
608	20240701	092800	29950743	1861	1853	1861	1850	501
609	20240701	092700	29022250	1852	1853	1853	1850	3525
610	20240701	092600	22493696	1861	1861	1861	1861	0
611	20240701	092500	22493696	1861	1860	1861	1860	1624
612	20240701	092400	19473055	1861	1861	1861	1861	0
613	20240701	092300	19473055	1861	1860	1861	1860	393
614	20240701	092200	18741882	1860	1860	1860	1859	127
615	20240701	092100	18505726	1853	1853	1860	1853	212
616	20240701	092000	18112201	1860	1860	1860	1853	345
617	20240701	091900	17470571	1860	1860	1860	1860	869
618	20240701	091800	15854231	1860	1860	1860	1860	630
619	20240701	091700	14682431	1863	1856	1863	1856	628
620	20240701	091600	13514419	1856	1859	1860	1856	50
621	20240701	091500	13421500	1860	1860	1860	1860	0
622	20240701	091400	13421500	1860	1860	1860	1860	60
623	20240701	091300	13309900	1846	1850	1850	1846	1000
624	20240701	091200	11463092	1846	1864	1864	1846	1150
625	20240701	091100	9332333	1864	1864	1864	1864	14
626	20240701	091000	9306237	1854	1863	1864	1854	1243
627	20240701	090900	6992212	1863	1863	1863	1863	0
628	20240701	090800	6992212	1863	1863	1863	1863	265
629	20240701	090700	6498517	1864	1863	1864	1854	364
630	20240701	090600	5820081	1864	1862	1864	1862	231
631	20240701	090500	5389657	1861	1854	1861	1854	1039
632	20240701	090400	3461078	1855	1855	1856	1846	361
633	20240701	090300	2793745	1855	1846	1855	1846	628
634	20240701	090200	1634408	1846	1846	1846	1846	77
635	20240701	090100	1492266	1846	1846	1846	1846	23
636	20240701	090000	1449808	1846	1830	1846	1830	792