KissMeData/183490/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	204000	518354954	1890	1890	1890	1890	1909
3	20240708	203900	518354954	1890	1890	1890	1890	0
4	20240708	203800	518354954	1890	1890	1890	1890	0
5	20240708	203700	518354954	1890	1890	1890	1890	0
6	20240708	203600	518354954	1890	1890	1890	1890	0
7	20240708	203500	518354954	1890	1890	1890	1890	0
8	20240708	203400	518354954	1890	1890	1890	1890	0
9	20240708	203300	518354954	1890	1890	1890	1890	0
10	20240708	203200	518354954	1890	1890	1890	1890	0
11	20240708	203100	518354954	1890	1890	1890	1890	0
12	20240708	203000	518354954	1890	1890	1890	1890	0
13	20240708	202900	518354954	1890	1890	1890	1890	0
14	20240708	202800	518354954	1890	1890	1890	1890	0
15	20240708	202700	518354954	1890	1890	1890	1890	0
16	20240708	202600	518354954	1890	1890	1890	1890	0
17	20240708	202500	518354954	1890	1890	1890	1890	0
18	20240708	202400	518354954	1890	1890	1890	1890	0
19	20240708	202300	518354954	1890	1890	1890	1890	0
20	20240708	202200	518354954	1890	1890	1890	1890	0
21	20240708	202100	518354954	1890	1890	1890	1890	0
22	20240708	202000	518354954	1890	1890	1890	1890	0
23	20240708	201900	518354954	1890	1890	1890	1890	0
24	20240708	201800	518354954	1890	1890	1890	1890	0
25	20240708	201700	518354954	1890	1890	1890	1890	0
26	20240708	201600	518354954	1890	1890	1890	1890	0
27	20240708	201500	518354954	1890	1890	1890	1890	0
28	20240708	201400	518354954	1890	1890	1890	1890	0
29	20240708	201300	518354954	1890	1890	1890	1890	0
30	20240708	201200	518354954	1890	1890	1890	1890	0
31	20240708	201100	518354954	1890	1890	1890	1890	0
32	20240708	201000	518354954	1890	1890	1890	1890	1909
33	20240708	200900	518354954	1890	1890	1890	1890	0
34	20240708	200800	518354954	1890	1890	1890	1890	0
35	20240708	200700	518354954	1890	1890	1890	1890	0
36	20240708	200600	518354954	1890	1890	1890	1890	0
37	20240708	200500	518354954	1890	1890	1890	1890	0
38	20240708	200400	518354954	1890	1890	1890	1890	0
39	20240708	200300	518354954	1890	1890	1890	1890	0
40	20240708	200200	518354954	1890	1890	1890	1890	0
41	20240708	200100	518354954	1890	1890	1890	1890	0
42	20240708	200000	518354954	1890	1890	1890	1890	0
43	20240708	195900	518354954	1890	1890	1890	1890	0
44	20240708	195800	518354954	1890	1890	1890	1890	0
45	20240708	195700	518354954	1890	1890	1890	1890	0
46	20240708	195600	518354954	1890	1890	1890	1890	0
47	20240708	195500	518354954	1890	1890	1890	1890	0
48	20240708	195400	518354954	1890	1890	1890	1890	0
49	20240708	195300	518354954	1890	1890	1890	1890	0
50	20240708	195200	518354954	1890	1890	1890	1890	0
51	20240708	195100	518354954	1890	1890	1890	1890	0
52	20240708	195000	518354954	1890	1890	1890	1890	0
53	20240708	194900	518354954	1890	1890	1890	1890	0
54	20240708	194800	518354954	1890	1890	1890	1890	0
55	20240708	194700	518354954	1890	1890	1890	1890	0
56	20240708	194600	518354954	1890	1890	1890	1890	0
57	20240708	194500	518354954	1890	1890	1890	1890	0
58	20240708	194400	518354954	1890	1890	1890	1890	0
59	20240708	194300	518354954	1890	1890	1890	1890	0
60	20240708	194200	518354954	1890	1890	1890	1890	0
61	20240708	194100	518354954	1890	1890	1890	1890	0
62	20240708	194000	518354954	1890	1890	1890	1890	1909
63	20240708	193900	518354954	1890	1890	1890	1890	0
64	20240708	193800	518354954	1890	1890	1890	1890	0
65	20240708	193700	518354954	1890	1890	1890	1890	0
66	20240708	193600	518354954	1890	1890	1890	1890	0
67	20240708	193500	518354954	1890	1890	1890	1890	0
68	20240708	193400	518354954	1890	1890	1890	1890	0
69	20240708	193300	518354954	1890	1890	1890	1890	0
70	20240708	193200	518354954	1890	1890	1890	1890	0
71	20240708	193100	518354954	1890	1890	1890	1890	0
72	20240708	193000	518354954	1890	1890	1890	1890	0
73	20240708	192900	518354954	1890	1890	1890	1890	0
74	20240708	192800	518354954	1890	1890	1890	1890	0
75	20240708	192700	518354954	1890	1890	1890	1890	0
76	20240708	192600	518354954	1890	1890	1890	1890	0
77	20240708	192500	518354954	1890	1890	1890	1890	0
78	20240708	192400	518354954	1890	1890	1890	1890	0
79	20240708	192300	518354954	1890	1890	1890	1890	0
80	20240708	192200	518354954	1890	1890	1890	1890	0
81	20240708	192100	518354954	1890	1890	1890	1890	0
82	20240708	192000	518354954	1890	1890	1890	1890	0
83	20240708	191900	518354954	1890	1890	1890	1890	0
84	20240708	191800	518354954	1890	1890	1890	1890	0
85	20240708	191700	518354954	1890	1890	1890	1890	0
86	20240708	191600	518354954	1890	1890	1890	1890	0
87	20240708	191500	518354954	1890	1890	1890	1890	0
88	20240708	191400	518354954	1890	1890	1890	1890	0
89	20240708	191300	518354954	1890	1890	1890	1890	0
90	20240708	191200	518354954	1890	1890	1890	1890	0
91	20240708	191100	518354954	1890	1890	1890	1890	0
92	20240708	191000	518354954	1890	1890	1890	1890	1909
93	20240708	190900	518354954	1890	1890	1890	1890	0
94	20240708	190800	518354954	1890	1890	1890	1890	0
95	20240708	190700	518354954	1890	1890	1890	1890	0
96	20240708	190600	518354954	1890	1890	1890	1890	0
97	20240708	190500	518354954	1890	1890	1890	1890	0
98	20240708	190400	518354954	1890	1890	1890	1890	0
99	20240708	190300	518354954	1890	1890	1890	1890	0
100	20240708	190200	518354954	1890	1890	1890	1890	0
101	20240708	190100	518354954	1890	1890	1890	1890	0
102	20240708	190000	518354954	1890	1890	1890	1890	0
103	20240708	185900	518354954	1890	1890	1890	1890	0
104	20240708	185800	518354954	1890	1890	1890	1890	0
105	20240708	185700	518354954	1890	1890	1890	1890	0
106	20240708	185600	518354954	1890	1890	1890	1890	0
107	20240708	185500	518354954	1890	1890	1890	1890	0
108	20240708	185400	518354954	1890	1890	1890	1890	0
109	20240708	185300	518354954	1890	1890	1890	1890	0
110	20240708	185200	518354954	1890	1890	1890	1890	0
111	20240708	185100	518354954	1890	1890	1890	1890	0
112	20240708	185000	518354954	1890	1890	1890	1890	0
113	20240708	184900	518354954	1890	1890	1890	1890	0
114	20240708	184800	518354954	1890	1890	1890	1890	0
115	20240708	184700	518354954	1890	1890	1890	1890	0
116	20240708	184600	518354954	1890	1890	1890	1890	0
117	20240708	184500	518354954	1890	1890	1890	1890	0
118	20240708	184400	518354954	1890	1890	1890	1890	0
119	20240708	184300	518354954	1890	1890	1890	1890	0
120	20240708	184200	518354954	1890	1890	1890	1890	0
121	20240708	184100	518354954	1890	1890	1890	1890	0
122	20240708	184000	518354954	1890	1890	1890	1890	1909
123	20240708	183900	518354954	1890	1890	1890	1890	0
124	20240708	183800	518354954	1890	1890	1890	1890	0
125	20240708	183700	518354954	1890	1890	1890	1890	0
126	20240708	183600	518354954	1890	1890	1890	1890	0
127	20240708	183500	518354954	1890	1890	1890	1890	0
128	20240708	183400	518354954	1890	1890	1890	1890	0
129	20240708	183300	518354954	1890	1890	1890	1890	0
130	20240708	183200	518354954	1890	1890	1890	1890	0
131	20240708	183100	518354954	1890	1890	1890	1890	0
132	20240708	183000	518354954	1890	1890	1890	1890	0
133	20240708	182900	518354954	1890	1890	1890	1890	0
134	20240708	182800	518354954	1890	1890	1890	1890	0
135	20240708	182700	518354954	1890	1890	1890	1890	0
136	20240708	182600	518354954	1890	1890	1890	1890	0
137	20240708	182500	518354954	1890	1890	1890	1890	0
138	20240708	182400	518354954	1890	1890	1890	1890	0
139	20240708	182300	518354954	1890	1890	1890	1890	0
140	20240708	182200	518354954	1890	1890	1890	1890	0
141	20240708	182100	518354954	1890	1890	1890	1890	0
142	20240708	182000	518354954	1890	1890	1890	1890	0
143	20240708	181900	518354954	1890	1890	1890	1890	0
144	20240708	181800	518354954	1890	1890	1890	1890	0
145	20240708	181700	518354954	1890	1890	1890	1890	0
146	20240708	181600	518354954	1890	1890	1890	1890	0
147	20240708	181500	518354954	1890	1890	1890	1890	0
148	20240708	181400	518354954	1890	1890	1890	1890	0
149	20240708	181300	518354954	1890	1890	1890	1890	0
150	20240708	181200	518354954	1890	1890	1890	1890	0
151	20240708	181100	518354954	1890	1890	1890	1890	0
152	20240708	181000	518354954	1890	1890	1890	1890	1909
153	20240708	180900	518354954	1890	1890	1890	1890	0
154	20240708	180800	518354954	1890	1890	1890	1890	0
155	20240708	180700	518354954	1890	1890	1890	1890	0
156	20240708	180600	518354954	1890	1890	1890	1890	0
157	20240708	180500	518354954	1890	1890	1890	1890	0
158	20240708	180400	518354954	1890	1890	1890	1890	0
159	20240708	180300	518354954	1890	1890	1890	1890	0
160	20240708	180200	518354954	1890	1890	1890	1890	0
161	20240708	180100	518354954	1890	1890	1890	1890	0
162	20240708	180000	518354954	1890	1890	1890	1890	0
163	20240708	175900	518354954	1890	1890	1890	1890	0
164	20240708	175800	518354954	1890	1890	1890	1890	0
165	20240708	175700	518354954	1890	1890	1890	1890	0
166	20240708	175600	518354954	1890	1890	1890	1890	0
167	20240708	175500	518354954	1890	1890	1890	1890	0
168	20240708	175400	518354954	1890	1890	1890	1890	0
169	20240708	175300	518354954	1890	1890	1890	1890	0
170	20240708	175200	518354954	1890	1890	1890	1890	0
171	20240708	175100	518354954	1890	1890	1890	1890	0
172	20240708	175000	518354954	1890	1890	1890	1890	0
173	20240708	174900	518354954	1890	1890	1890	1890	0
174	20240708	174800	518354954	1890	1890	1890	1890	0
175	20240708	174700	518354954	1890	1890	1890	1890	0
176	20240708	174600	518354954	1890	1890	1890	1890	0
177	20240708	174500	518354954	1890	1890	1890	1890	0
178	20240708	174400	518354954	1890	1890	1890	1890	0
179	20240708	174300	518354954	1890	1890	1890	1890	0
180	20240708	174200	518354954	1890	1890	1890	1890	0
181	20240708	174100	518354954	1890	1890	1890	1890	0
182	20240708	174000	518354954	1890	1890	1890	1890	1909
183	20240708	173900	518354954	1890	1890	1890	1890	0
184	20240708	173800	518354954	1890	1890	1890	1890	0
185	20240708	173700	518354954	1890	1890	1890	1890	0
186	20240708	173600	518354954	1890	1890	1890	1890	0
187	20240708	173500	518354954	1890	1890	1890	1890	0
188	20240708	173400	518354954	1890	1890	1890	1890	0
189	20240708	173300	518354954	1890	1890	1890	1890	0
190	20240708	173200	518354954	1890	1890	1890	1890	0
191	20240708	173100	518354954	1890	1890	1890	1890	0
192	20240708	173000	518354954	1890	1890	1890	1890	0
193	20240708	172900	518354954	1890	1890	1890	1890	0
194	20240708	172800	518354954	1890	1890	1890	1890	0
195	20240708	172700	518354954	1890	1890	1890	1890	0
196	20240708	172600	518354954	1890	1890	1890	1890	0
197	20240708	172500	518354954	1890	1890	1890	1890	0
198	20240708	172400	518354954	1890	1890	1890	1890	0
199	20240708	172300	518354954	1890	1890	1890	1890	0
200	20240708	172200	518354954	1890	1890	1890	1890	0
201	20240708	172100	518354954	1890	1890	1890	1890	0
202	20240708	172000	518354954	1890	1890	1890	1890	0
203	20240708	171900	518354954	1890	1890	1890	1890	0
204	20240708	171800	518354954	1890	1890	1890	1890	0
205	20240708	171700	518354954	1890	1890	1890	1890	0
206	20240708	171600	518354954	1890	1890	1890	1890	0
207	20240708	171500	518354954	1890	1890	1890	1890	0
208	20240708	171400	518354954	1890	1890	1890	1890	0
209	20240708	171300	518354954	1890	1890	1890	1890	0
210	20240708	171200	518354954	1890	1890	1890	1890	0
211	20240708	171100	518354954	1890	1890	1890	1890	0
212	20240708	171000	518354954	1890	1890	1890	1890	1909
213	20240708	170900	518354954	1890	1890	1890	1890	0
214	20240708	170800	518354954	1890	1890	1890	1890	0
215	20240708	170700	518354954	1890	1890	1890	1890	0
216	20240708	170600	518354954	1890	1890	1890	1890	0
217	20240708	170500	518354954	1890	1890	1890	1890	0
218	20240708	170400	518354954	1890	1890	1890	1890	0
219	20240708	170300	518354954	1890	1890	1890	1890	0
220	20240708	170200	518354954	1890	1890	1890	1890	0
221	20240708	170100	518354954	1890	1890	1890	1890	0
222	20240708	170000	518354954	1890	1890	1890	1890	0
223	20240708	165900	518354954	1890	1890	1890	1890	0
224	20240708	165800	518354954	1890	1890	1890	1890	0
225	20240708	165700	518354954	1890	1890	1890	1890	0
226	20240708	165600	518354954	1890	1890	1890	1890	0
227	20240708	165500	518354954	1890	1890	1890	1890	0
228	20240708	165400	518354954	1890	1890	1890	1890	0
229	20240708	165300	518354954	1890	1890	1890	1890	0
230	20240708	165200	518354954	1890	1890	1890	1890	0
231	20240708	165100	518354954	1890	1890	1890	1890	0
232	20240708	165000	518354954	1890	1890	1890	1890	0
233	20240708	164900	518354954	1890	1890	1890	1890	0
234	20240708	164800	518354954	1890	1890	1890	1890	0
235	20240708	164700	518354954	1890	1890	1890	1890	0
236	20240708	164600	518354954	1890	1890	1890	1890	0
237	20240708	164500	518354954	1890	1890	1890	1890	0
238	20240708	164400	518354954	1890	1890	1890	1890	0
239	20240708	164300	518354954	1890	1890	1890	1890	0
240	20240708	164200	518354954	1890	1890	1890	1890	0
241	20240708	164100	518354954	1890	1890	1890	1890	0
242	20240708	164000	518354954	1890	1890	1890	1890	1909
243	20240708	163900	518354954	1890	1890	1890	1890	0
244	20240708	163800	518354954	1890	1890	1890	1890	0
245	20240708	163700	518354954	1890	1890	1890	1890	0
246	20240708	163600	518354954	1890	1890	1890	1890	0
247	20240708	163500	518354954	1890	1890	1890	1890	0
248	20240708	163400	518354954	1890	1890	1890	1890	0
249	20240708	163300	518354954	1890	1890	1890	1890	0
250	20240708	163200	518354954	1890	1890	1890	1890	0
251	20240708	163100	518354954	1890	1890	1890	1890	0
252	20240708	163000	518354954	1890	1890	1890	1890	0
253	20240708	162900	518354954	1890	1890	1890	1890	0
254	20240708	162800	518354954	1890	1890	1890	1890	0
255	20240708	162700	518354954	1890	1890	1890	1890	0
256	20240708	162600	518354954	1890	1890	1890	1890	0
257	20240708	162500	518354954	1890	1890	1890	1890	0
258	20240708	162400	518354954	1890	1890	1890	1890	0
259	20240708	162300	518354954	1890	1890	1890	1890	0
260	20240708	162200	518354954	1890	1890	1890	1890	0
261	20240708	162100	518354954	1890	1890	1890	1890	0
262	20240708	162000	518354954	1890	1890	1890	1890	0
263	20240708	161900	518354954	1890	1890	1890	1890	0
264	20240708	161800	518354954	1890	1890	1890	1890	0
265	20240708	161700	518354954	1890	1890	1890	1890	0
266	20240708	161600	518354954	1890	1890	1890	1890	0
267	20240708	161500	518354954	1890	1890	1890	1890	0
268	20240708	161400	518354954	1890	1890	1890	1890	0
269	20240708	161300	518354954	1890	1890	1890	1890	0
270	20240708	161200	518354954	1890	1890	1890	1890	0
271	20240708	161100	518354954	1890	1890	1890	1890	0
272	20240708	161000	518354954	1890	1890	1890	1890	1909
273	20240708	160900	518354954	1890	1890	1890	1890	0
274	20240708	160800	518354954	1890	1890	1890	1890	0
275	20240708	160700	518354954	1890	1890	1890	1890	0
276	20240708	160600	518354954	1890	1890	1890	1890	0
277	20240708	160500	518354954	1890	1890	1890	1890	0
278	20240708	160400	518354954	1890	1890	1890	1890	0
279	20240708	160300	518354954	1890	1890	1890	1890	0
280	20240708	160200	518354954	1890	1890	1890	1890	0
281	20240708	160100	518354954	1890	1890	1890	1890	0
282	20240708	160000	518354954	1890	1890	1890	1890	0
283	20240708	155900	518354954	1890	1890	1890	1890	0
284	20240708	155800	518354954	1890	1890	1890	1890	0
285	20240708	155700	518354954	1890	1890	1890	1890	0
286	20240708	155600	518354954	1890	1890	1890	1890	0
287	20240708	155500	518354954	1890	1890	1890	1890	0
288	20240708	155400	518354954	1890	1890	1890	1890	0
289	20240708	155300	518354954	1890	1890	1890	1890	0
290	20240708	155200	518354954	1890	1890	1890	1890	0
291	20240708	155100	518354954	1890	1890	1890	1890	0
292	20240708	155000	518354954	1890	1890	1890	1890	0
293	20240708	154900	518354954	1890	1890	1890	1890	0
294	20240708	154800	518354954	1890	1890	1890	1890	0
295	20240708	154700	518354954	1890	1890	1890	1890	0
296	20240708	154600	518354954	1890	1890	1890	1890	0
297	20240708	154500	518354954	1890	1890	1890	1890	0
298	20240708	154400	518354954	1890	1890	1890	1890	0
299	20240708	154300	518354954	1890	1890	1890	1890	0
300	20240708	154200	518354954	1890	1890	1890	1890	0
301	20240708	154100	518354954	1890	1890	1890	1890	0
302	20240708	154000	518354954	1890	1890	1890	1890	1909
303	20240708	153900	518354954	1890	1890	1890	1890	0
304	20240708	153800	518354954	1890	1890	1890	1890	0
305	20240708	153700	518354954	1890	1890	1890	1890	0
306	20240708	153600	518354954	1890	1890	1890	1890	0
307	20240708	153500	518354954	1890	1890	1890	1890	0
308	20240708	153400	518354954	1890	1890	1890	1890	0
309	20240708	153300	518354954	1890	1890	1890	1890	0
310	20240708	153200	518354954	1890	1890	1890	1890	0
311	20240708	153100	518354954	1890	1890	1890	1890	0
312	20240708	153000	518354954	1890	1890	1890	1890	1909
313	20240708	152900	514746944	1885	1885	1885	1885	0
314	20240708	152800	514746944	1885	1885	1885	1885	0
315	20240708	152700	514746944	1885	1885	1885	1885	0
316	20240708	152600	514746944	1885	1885	1885	1885	0
317	20240708	152500	514746944	1885	1885	1885	1885	0
318	20240708	152400	514746944	1885	1885	1885	1885	0
319	20240708	152300	514746944	1885	1885	1885	1885	0
320	20240708	152200	514746944	1885	1885	1885	1885	0
321	20240708	152100	514746944	1885	1885	1885	1885	0
322	20240708	152000	514746944	1885	1885	1885	1885	0
323	20240708	151900	514746944	1885	1889	1890	1885	106
324	20240708	151800	514546697	1889	1889	1890	1887	1806
325	20240708	151700	511135041	1889	1889	1889	1889	1
326	20240708	151600	511133152	1890	1890	1890	1890	298
327	20240708	151500	510569932	1890	1890	1890	1890	0
328	20240708	151400	510569932	1890	1889	1890	1889	2661
329	20240708	151300	505542754	1889	1889	1889	1889	2032
330	20240708	151200	501704306	1889	1888	1889	1888	221
331	20240708	151100	501286839	1888	1887	1888	1887	2075
332	20240708	151000	497369510	1886	1887	1887	1886	269
333	20240708	150900	496861957	1886	1884	1886	1884	1918
334	20240708	150800	493245557	1883	1883	1883	1883	0
335	20240708	150700	493245557	1883	1883	1883	1883	1
336	20240708	150600	493243674	1883	1883	1883	1883	0
337	20240708	150500	493243674	1883	1884	1884	1883	930
338	20240708	150400	491492162	1884	1884	1884	1884	0
339	20240708	150300	491492162	1884	1885	1885	1884	17
340	20240708	150200	491460118	1887	1887	1887	1887	20
341	20240708	150100	491422378	1887	1887	1887	1887	50
342	20240708	150000	491328028	1886	1886	1886	1886	1074
343	20240708	145900	489302464	1884	1884	1884	1884	40
344	20240708	145800	489227104	1883	1883	1883	1883	1
345	20240708	145700	489225221	1884	1884	1884	1884	0
346	20240708	145600	489225221	1884	1884	1884	1884	1135
347	20240708	145500	487086881	1884	1884	1884	1884	0
348	20240708	145400	487086881	1884	1884	1885	1884	3943
349	20240708	145300	479657402	1885	1885	1885	1885	0
350	20240708	145200	479657402	1885	1885	1885	1885	2174
351	20240708	145100	475559412	1885	1885	1885	1885	0
352	20240708	145000	475559412	1885	1885	1885	1885	470
353	20240708	144900	474673462	1885	1885	1885	1885	40
354	20240708	144800	474598062	1885	1885	1885	1885	0
355	20240708	144700	474598062	1885	1885	1886	1885	984
356	20240708	144600	472743038	1885	1885	1885	1885	0
357	20240708	144500	472743038	1885	1885	1885	1885	1504
358	20240708	144400	469907998	1885	1885	1885	1885	20
359	20240708	144300	469870298	1885	1886	1886	1885	39
360	20240708	144200	469796748	1886	1886	1886	1886	220
361	20240708	144100	469381828	1886	1886	1886	1886	325
362	20240708	144000	468768878	1886	1886	1886	1886	11
363	20240708	143900	468748132	1886	1886	1886	1886	851
364	20240708	143800	467143146	1886	1886	1886	1886	0
365	20240708	143700	467143146	1886	1885	1886	1885	6412
366	20240708	143600	455056456	1884	1879	1884	1879	7825
367	20240708	143500	440330976	1879	1880	1880	1879	4453
368	20240708	143400	431963784	1880	1881	1881	1880	7662
369	20240708	143300	417555730	1882	1883	1883	1882	3335
370	20240708	143200	411277873	1884	1884	1884	1884	189
371	20240708	143100	410921797	1884	1884	1884	1884	0
372	20240708	143000	410921797	1884	1883	1884	1883	2
373	20240708	142900	410918030	1884	1884	1884	1884	10
374	20240708	142800	410899190	1883	1883	1883	1883	350
375	20240708	142700	410240140	1883	1883	1883	1883	0
376	20240708	142600	410240140	1883	1883	1883	1883	500
377	20240708	142500	409298640	1885	1885	1885	1885	0
378	20240708	142400	409298640	1885	1885	1885	1885	313
379	20240708	142300	408708635	1885	1885	1885	1885	2111
380	20240708	142200	404729400	1885	1885	1885	1885	44
381	20240708	142100	404646460	1884	1885	1885	1884	1125
382	20240708	142000	402526277	1885	1885	1885	1885	353
383	20240708	141900	401860872	1886	1886	1886	1886	328
384	20240708	141800	401242264	1886	1886	1886	1886	1
385	20240708	141700	401240378	1886	1886	1886	1886	193
386	20240708	141600	400876380	1886	1886	1886	1886	245
387	20240708	141500	400414310	1886	1886	1886	1886	0
388	20240708	141400	400414310	1886	1886	1886	1886	0
389	20240708	141300	400414310	1886	1886	1886	1886	193
390	20240708	141200	400050312	1885	1885	1885	1885	0
391	20240708	141100	400050312	1885	1885	1885	1885	50
392	20240708	141000	399956062	1886	1886	1886	1886	23
393	20240708	140900	399912684	1886	1886	1886	1886	17
394	20240708	140800	399880622	1887	1887	1887	1887	0
395	20240708	140700	399880622	1887	1887	1887	1887	0
396	20240708	140600	399880622	1887	1887	1887	1887	0
397	20240708	140500	399880622	1887	1887	1887	1887	107
398	20240708	140400	399678713	1887	1887	1887	1887	0
399	20240708	140300	399678713	1887	1887	1887	1887	485
400	20240708	140200	398763518	1888	1888	1888	1888	0
401	20240708	140100	398763518	1888	1888	1888	1888	0
402	20240708	140000	398763518	1888	1888	1888	1888	1236
403	20240708	135900	396429950	1889	1889	1889	1889	0
404	20240708	135800	396429950	1889	1889	1889	1889	191
405	20240708	135700	396069151	1888	1888	1888	1888	90
406	20240708	135600	395899231	1888	1888	1888	1888	0
407	20240708	135500	395899231	1888	1888	1888	1888	0
408	20240708	135400	395899231	1888	1887	1888	1887	300
409	20240708	135300	395332881	1888	1888	1888	1888	292
410	20240708	135200	394781585	1888	1888	1888	1888	0
411	20240708	135100	394781585	1888	1888	1888	1888	100
412	20240708	135000	394592785	1888	1888	1888	1888	0
413	20240708	134900	394592785	1888	1888	1888	1888	117
414	20240708	134800	394371889	1888	1888	1888	1888	52
415	20240708	134700	394273713	1888	1888	1888	1888	2
416	20240708	134600	394269937	1888	1888	1888	1888	10
417	20240708	134500	394251057	1888	1888	1888	1888	216
418	20240708	134400	393843249	1887	1887	1887	1887	959
419	20240708	134300	392033616	1887	1887	1887	1887	5
420	20240708	134200	392024181	1887	1887	1887	1887	0
421	20240708	134100	392024181	1887	1887	1887	1887	225
422	20240708	134000	391599606	1887	1887	1887	1887	50
423	20240708	133900	391505256	1887	1887	1887	1887	719
424	20240708	133800	390148503	1883	1883	1883	1883	500
425	20240708	133700	389207003	1882	1882	1882	1882	0
426	20240708	133600	389207003	1882	1882	1882	1882	0
427	20240708	133500	389207003	1882	1882	1882	1882	1000
428	20240708	133400	387325003	1882	1882	1882	1882	1000
429	20240708	133300	385443003	1887	1887	1887	1887	0
430	20240708	133200	385443003	1887	1887	1887	1887	0
431	20240708	133100	385443003	1887	1887	1887	1887	0
432	20240708	133000	385443003	1887	1887	1887	1887	1
433	20240708	132900	385441116	1887	1887	1887	1887	3
434	20240708	132800	385435455	1887	1885	1887	1882	1001
435	20240708	132700	383550401	1886	1886	1886	1886	328
436	20240708	132600	382931793	1887	1887	1887	1887	0
437	20240708	132500	382931793	1887	1887	1887	1887	0
438	20240708	132400	382931793	1887	1887	1887	1887	480
439	20240708	132300	382026033	1889	1889	1889	1889	0
440	20240708	132200	382026033	1889	1889	1889	1889	0
441	20240708	132100	382026033	1889	1889	1889	1889	214
442	20240708	132000	381621787	1889	1889	1889	1889	20
443	20240708	131900	381584007	1889	1889	1889	1889	0
444	20240708	131800	381584007	1889	1889	1889	1889	0
445	20240708	131700	381584007	1889	1889	1889	1889	195
446	20240708	131600	381215652	1886	1886	1886	1886	0
447	20240708	131500	381215652	1886	1886	1886	1886	30
448	20240708	131400	381159072	1889	1889	1889	1889	0
449	20240708	131300	381159072	1889	1889	1889	1889	206
450	20240708	131200	380769938	1888	1888	1888	1888	300
451	20240708	131100	380203538	1885	1885	1885	1885	128
452	20240708	131000	379962258	1885	1885	1885	1885	0
453	20240708	130900	379962258	1885	1885	1885	1885	0
454	20240708	130800	379962258	1885	1885	1885	1885	285
455	20240708	130700	379425033	1885	1885	1885	1885	0
456	20240708	130600	379425033	1885	1885	1885	1885	0
457	20240708	130500	379425033	1885	1885	1885	1885	0
458	20240708	130400	379425033	1885	1883	1885	1881	150
459	20240708	130300	379142680	1884	1884	1884	1884	0
460	20240708	130200	379142680	1884	1884	1884	1884	0
461	20240708	130100	379142680	1884	1884	1884	1884	1
462	20240708	130000	379140796	1882	1882	1882	1882	0
463	20240708	125900	379140796	1882	1885	1885	1882	4152
464	20240708	125800	371326063	1883	1883	1883	1883	0
465	20240708	125700	371326063	1883	1883	1883	1883	0
466	20240708	125600	371326063	1883	1883	1883	1883	0
467	20240708	125500	371326063	1883	1883	1883	1883	0
468	20240708	125400	371326063	1883	1883	1883	1883	0
469	20240708	125300	371326063	1883	1883	1883	1883	1943
470	20240708	125200	367667394	1883	1884	1884	1883	1718
471	20240708	125100	364431279	1885	1885	1885	1885	0
472	20240708	125000	364431279	1885	1885	1885	1885	0
473	20240708	124900	364431279	1885	1885	1885	1885	369
474	20240708	124800	363735714	1885	1885	1885	1885	0
475	20240708	124700	363735714	1885	1885	1885	1885	0
476	20240708	124600	363735714	1885	1885	1885	1885	0
477	20240708	124500	363735714	1885	1889	1889	1885	3206
478	20240708	124400	357687580	1886	1886	1886	1886	21
479	20240708	124300	357647974	1886	1886	1886	1886	0
480	20240708	124200	357647974	1886	1886	1886	1886	0
481	20240708	124100	357647974	1886	1886	1886	1886	0
482	20240708	124000	357647974	1886	1886	1886	1886	0
483	20240708	123900	357647974	1886	1886	1886	1886	590
484	20240708	123800	356535234	1884	1884	1884	1884	0
485	20240708	123700	356535234	1884	1884	1884	1884	0
486	20240708	123600	356535234	1884	1884	1884	1884	0
487	20240708	123500	356535234	1884	1884	1884	1884	500
488	20240708	123400	355593234	1884	1884	1884	1884	1631
489	20240708	123300	352520430	1884	1884	1884	1884	101
490	20240708	123200	352330146	1884	1884	1884	1884	0
491	20240708	123100	352330146	1884	1885	1885	1884	517
492	20240708	123000	351355789	1885	1885	1885	1885	0
493	20240708	122900	351355789	1885	1885	1885	1885	0
494	20240708	122800	351355789	1885	1885	1885	1885	0
495	20240708	122700	351355789	1885	1885	1885	1885	0
496	20240708	122600	351355789	1885	1885	1885	1885	0
497	20240708	122500	351355789	1885	1885	1885	1885	0
498	20240708	122400	351355789	1885	1885	1885	1885	0
499	20240708	122300	351355789	1885	1885	1885	1885	1907
500	20240708	122200	347761094	1885	1885	1885	1885	533
501	20240708	122100	346756389	1885	1886	1886	1885	1000
502	20240708	122000	344871218	1885	1886	1886	1885	500
503	20240708	121900	343928613	1886	1886	1886	1886	0
504	20240708	121800	343928613	1886	1887	1888	1886	202
505	20240708	121700	343547503	1888	1888	1888	1888	414
506	20240708	121600	342765871	1888	1888	1888	1888	248
507	20240708	121500	342297647	1888	1888	1888	1888	300
508	20240708	121400	341731247	1889	1889	1889	1889	0
509	20240708	121300	341731247	1889	1889	1889	1889	0
510	20240708	121200	341731247	1889	1889	1889	1889	0
511	20240708	121100	341731247	1889	1889	1889	1889	20
512	20240708	121000	341693467	1889	1889	1889	1889	0
513	20240708	120900	341693467	1889	1889	1889	1889	232
514	20240708	120800	341255219	1890	1890	1890	1890	0
515	20240708	120700	341255219	1890	1890	1890	1890	0
516	20240708	120600	341255219	1890	1890	1890	1890	0
517	20240708	120500	341255219	1890	1890	1890	1890	0
518	20240708	120400	341255219	1890	1890	1890	1890	875
519	20240708	120300	339601469	1892	1892	1892	1892	0
520	20240708	120200	339601469	1892	1892	1892	1892	273
521	20240708	120100	339084953	1893	1893	1893	1893	0
522	20240708	120000	339084953	1893	1893	1893	1893	0
523	20240708	115900	339084953	1893	1893	1893	1893	101
524	20240708	115800	338893760	1893	1893	1893	1893	0
525	20240708	115700	338893760	1893	1893	1893	1893	0
526	20240708	115600	338893760	1893	1893	1893	1893	0
527	20240708	115500	338893760	1893	1893	1893	1893	222
528	20240708	115400	338473514	1894	1894	1894	1894	0
529	20240708	115300	338473514	1894	1894	1894	1894	0
530	20240708	115200	338473514	1894	1894	1894	1894	0
531	20240708	115100	338473514	1894	1887	1894	1887	1157
532	20240708	115000	336290248	1887	1887	1887	1887	0
533	20240708	114900	336290248	1887	1887	1887	1887	0
534	20240708	114800	336290248	1887	1887	1887	1886	103
535	20240708	114700	336095987	1887	1887	1887	1887	30
536	20240708	114600	336039377	1887	1887	1887	1887	2
537	20240708	114500	336035603	1887	1887	1887	1887	0
538	20240708	114400	336035603	1887	1886	1887	1886	120
539	20240708	114300	335809253	1887	1887	1887	1887	190
540	20240708	114200	335450723	1887	1887	1887	1887	0
541	20240708	114100	335450723	1887	1887	1887	1887	1
542	20240708	114000	335448836	1886	1886	1886	1886	111
543	20240708	113900	335239490	1886	1886	1886	1886	0
544	20240708	113800	335239490	1886	1886	1886	1886	0
545	20240708	113700	335239490	1886	1886	1886	1886	25
546	20240708	113600	335192340	1886	1886	1886	1886	286
547	20240708	113500	334652944	1886	1886	1886	1886	214
548	20240708	113400	334249340	1886	1886	1886	1886	0
549	20240708	113300	334249340	1886	1886	1886	1886	846
550	20240708	113200	332653784	1885	1885	1885	1885	0
551	20240708	113100	332653784	1885	1885	1885	1885	0
552	20240708	113000	332653784	1885	1885	1885	1885	0
553	20240708	112900	332653784	1885	1885	1885	1885	0
554	20240708	112800	332653784	1885	1885	1885	1885	28
555	20240708	112700	332601004	1885	1885	1885	1885	0
556	20240708	112600	332601004	1885	1885	1885	1885	0
557	20240708	112500	332601004	1885	1885	1885	1885	0
558	20240708	112400	332601004	1885	1885	1885	1885	372
559	20240708	112300	331899784	1886	1886	1886	1886	0
560	20240708	112200	331899784	1886	1886	1886	1886	109
561	20240708	112100	331694210	1886	1886	1886	1886	90
562	20240708	112000	331524470	1886	1885	1886	1885	655
563	20240708	111900	330289793	1885	1885	1885	1885	0
564	20240708	111800	330289793	1885	1886	1886	1885	803
565	20240708	111700	328776133	1886	1886	1886	1886	1
566	20240708	111600	328774247	1886	1886	1886	1886	0
567	20240708	111500	328774247	1886	1886	1886	1886	30
568	20240708	111400	328717667	1886	1886	1886	1886	100
569	20240708	111300	328529067	1885	1885	1885	1885	0
570	20240708	111200	328529067	1885	1886	1886	1885	114
571	20240708	111100	328314157	1885	1885	1885	1885	1600
572	20240708	111000	325298157	1885	1886	1886	1885	3034
573	20240708	110900	319578601	1886	1887	1887	1886	1500
574	20240708	110800	316749513	1895	1895	1895	1895	3
575	20240708	110700	316743828	1896	1896	1896	1896	0
576	20240708	110600	316743828	1896	1896	1896	1896	0
577	20240708	110500	316743828	1896	1887	1896	1887	126
578	20240708	110400	316505166	1887	1887	1887	1887	527
579	20240708	110300	315510717	1887	1888	1888	1887	874
580	20240708	110200	313861373	1887	1888	1889	1887	1610
581	20240708	110100	310823192	1888	1888	1888	1888	173
582	20240708	110000	310496568	1888	1897	1897	1888	1950
583	20240708	105900	306814068	1897	1897	1897	1897	0
584	20240708	105800	306814068	1897	1897	1897	1897	40
585	20240708	105700	306738188	1889	1889	1889	1889	500
586	20240708	105600	305793688	1897	1897	1897	1897	1
587	20240708	105500	305791791	1889	1889	1889	1889	420
588	20240708	105400	304998411	1897	1892	1897	1889	5210
589	20240708	105300	295150251	1892	1892	1892	1892	0
590	20240708	105200	295150251	1892	1892	1892	1892	15
591	20240708	105100	295121871	1892	1891	1892	1891	1734
592	20240708	105000	291842643	1891	1892	1892	1891	5001
593	20240708	104900	282380752	1892	1896	1896	1892	2252
594	20240708	104800	278119210	1895	1894	1895	1894	1035
595	20240708	104700	276157919	1894	1894	1894	1894	0
596	20240708	104600	276157919	1894	1894	1894	1894	149
597	20240708	104500	275875713	1894	1894	1894	1894	0
598	20240708	104400	275875713	1894	1894	1894	1894	0
599	20240708	104300	275875713	1894	1895	1895	1893	719
600	20240708	104200	274513211	1895	1895	1895	1895	0
601	20240708	104100	274513211	1895	1895	1895	1895	0
602	20240708	104000	274513211	1895	1896	1896	1895	112
603	20240708	103900	274300928	1892	1896	1897	1892	1113
604	20240708	103800	272189887	1896	1896	1896	1896	15
605	20240708	103700	272161447	1896	1896	1896	1896	500
606	20240708	103600	271213447	1893	1893	1893	1893	0
607	20240708	103500	271213447	1893	1893	1893	1893	180
608	20240708	103400	270872707	1893	1893	1893	1893	983
609	20240708	103300	269011888	1896	1894	1896	1893	1445
610	20240708	103200	266276385	1894	1895	1895	1894	2572
611	20240708	103100	261404850	1895	1897	1897	1895	22
612	20240708	103000	261363158	1895	1896	1896	1895	5374
613	20240708	102900	251177454	1896	1896	1896	1896	26
614	20240708	102800	251128158	1896	1896	1896	1896	19
615	20240708	102700	251092134	1896	1897	1897	1896	3025
616	20240708	102600	245356198	1897	1897	1897	1897	0
617	20240708	102500	245356198	1897	1898	1898	1897	44
618	20240708	102400	245272726	1897	1897	1897	1897	245
619	20240708	102300	244807961	1896	1897	1897	1896	261
620	20240708	102200	244312847	1896	1898	1898	1896	2000
621	20240708	102100	240518512	1899	1899	1899	1899	212
622	20240708	102000	240115924	1899	1899	1899	1899	0
623	20240708	101900	240115924	1899	1899	1899	1899	302
624	20240708	101800	239542426	1899	1899	1899	1899	0
625	20240708	101700	239542426	1899	1899	1899	1899	0
626	20240708	101600	239542426	1899	1897	1899	1897	8
627	20240708	101500	239527236	1897	1897	1899	1897	173
628	20240708	101400	239199053	1897	1895	1898	1895	8174
629	20240708	101300	223690008	1895	1891	1895	1891	1663
630	20240708	101200	220539794	1890	1890	1890	1890	203
631	20240708	101100	220156124	1890	1892	1892	1890	3094
632	20240708	101000	214303608	1894	1895	1895	1893	1351
633	20240708	100900	211746156	1895	1895	1895	1894	2933
634	20240708	100800	206189591	1896	1892	1896	1892	2023
635	20240708	100700	202356530	1891	1887	1891	1887	7450
636	20240708	100600	188290176	1886	1886	1887	1886	771
637	20240708	100500	186836053	1887	1887	1888	1887	1044
638	20240708	100400	184866024	1887	1886	1887	1886	33
639	20240708	100300	184803771	1886	1886	1888	1886	1692
640	20240708	100200	181612655	1887	1886	1887	1886	10135
641	20240708	100100	162493031	1885	1881	1885	1881	4367
642	20240708	100000	154262944	1881	1881	1881	1881	8
643	20240708	095900	154247896	1882	1882	1882	1882	5000
644	20240708	095800	144837896	1882	1881	1882	1881	389
645	20240708	095700	144105880	1880	1876	1880	1876	1301
646	20240708	095600	141664000	1876	1876	1876	1876	719
647	20240708	095500	140315156	1877	1878	1878	1877	2204
648	20240708	095400	136177896	1880	1878	1880	1878	1252
649	20240708	095300	133826637	1878	1875	1878	1875	1076
650	20240708	095200	131808909	1875	1875	1875	1875	40
651	20240708	095100	131733909	1874	1875	1877	1874	1304
652	20240708	095000	129290206	1874	1870	1874	1870	3831
653	20240708	094900	122114746	1865	1865	1865	1865	567
654	20240708	094800	121057291	1867	1865	1867	1865	6145
655	20240708	094700	109584856	1865	1865	1865	1865	881
656	20240708	094600	107941791	1860	1860	1860	1860	0
657	20240708	094500	107941791	1860	1858	1860	1858	658
658	20240708	094400	106718571	1854	1850	1854	1850	2342
659	20240708	094300	102381318	1848	1848	1848	1848	213
660	20240708	094200	101987694	1848	1849	1849	1848	201
661	20240708	094100	101616145	1845	1850	1850	1845	103
662	20240708	094000	101425996	1844	1848	1850	1844	5111
663	20240708	093900	91990975	1848	1848	1850	1848	1192
664	20240708	093800	89785977	1847	1848	1848	1847	1254
665	20240708	093700	87469837	1848	1849	1849	1848	854
666	20240708	093600	85891597	1849	1851	1851	1849	165
667	20240708	093500	85586451	1852	1846	1853	1845	245
668	20240708	093400	85133927	1846	1850	1850	1845	13381
669	20240708	093300	60402621	1850	1850	1850	1850	138
670	20240708	093200	60147321	1851	1852	1853	1851	3667
671	20240708	093100	53359432	1853	1851	1853	1851	320
672	20240708	093000	52767109	1852	1853	1853	1852	1334
673	20240708	092900	50296536	1853	1853	1854	1852	78
674	20240708	092800	50152076	1853	1854	1855	1852	490
675	20240708	092700	49243896	1858	1855	1858	1855	98
676	20240708	092600	49061986	1855	1855	1855	1855	1
677	20240708	092500	49060131	1854	1854	1855	1854	572
678	20240708	092400	47999641	1858	1854	1858	1854	3
679	20240708	092300	47994075	1858	1858	1858	1858	0
680	20240708	092200	47994075	1858	1858	1858	1858	0
681	20240708	092100	47994075	1858	1855	1858	1855	2
682	20240708	092000	47990362	1858	1858	1858	1858	1
683	20240708	091900	47988504	1859	1859	1859	1859	108
684	20240708	091800	47787732	1859	1855	1859	1852	821
685	20240708	091700	46265003	1855	1853	1855	1853	235
686	20240708	091600	45829080	1855	1854	1855	1852	436
687	20240708	091500	45020969	1855	1855	1858	1853	447
688	20240708	091400	44191795	1858	1867	1867	1850	10712
689	20240708	091300	24360332	1860	1865	1867	1860	153
690	20240708	091200	24074792	1865	1865	1865	1865	30
691	20240708	091100	24018842	1867	1867	1867	1867	202
692	20240708	091000	23641708	1867	1857	1867	1857	1100
693	20240708	090900	21597112	1857	1851	1857	1851	4
694	20240708	090800	21589702	1851	1859	1859	1850	4273
695	20240708	090700	13660701	1859	1865	1865	1859	167
696	20240708	090600	13349942	1868	1873	1873	1868	1613
697	20240708	090500	10334498	1873	1874	1887	1873	1228
698	20240708	090400	8033505	1887	1887	1887	1887	820
699	20240708	090300	6486165	1888	1888	1888	1888	0
700	20240708	090200	6486165	1888	1871	1888	1871	793
701	20240708	090100	5000600	1874	1880	1880	1874	1560
702	20240708	090000	2073167	1880	1896	1896	1877	1103