KissMeData/288330/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	211200	463111998	1837	1837	1837	1837	2753
3	20240702	211100	463111998	1837	1837	1837	1837	0
4	20240702	211000	463111998	1837	1837	1837	1837	0
5	20240702	210900	463111998	1837	1837	1837	1837	0
6	20240702	210800	463111998	1837	1837	1837	1837	0
7	20240702	210700	463111998	1837	1837	1837	1837	0
8	20240702	210600	463111998	1837	1837	1837	1837	0
9	20240702	210500	463111998	1837	1837	1837	1837	0
10	20240702	210400	463111998	1837	1837	1837	1837	0
11	20240702	210300	463111998	1837	1837	1837	1837	0
12	20240702	210200	463111998	1837	1837	1837	1837	0
13	20240702	210100	463111998	1837	1837	1837	1837	0
14	20240702	210000	463111998	1837	1837	1837	1837	0
15	20240702	205900	463111998	1837	1837	1837	1837	0
16	20240702	205800	463111998	1837	1837	1837	1837	0
17	20240702	205700	463111998	1837	1837	1837	1837	0
18	20240702	205600	463111998	1837	1837	1837	1837	0
19	20240702	205500	463111998	1837	1837	1837	1837	0
20	20240702	205400	463111998	1837	1837	1837	1837	0
21	20240702	205300	463111998	1837	1837	1837	1837	0
22	20240702	205200	463111998	1837	1837	1837	1837	0
23	20240702	205100	463111998	1837	1837	1837	1837	0
24	20240702	205000	463111998	1837	1837	1837	1837	0
25	20240702	204900	463111998	1837	1837	1837	1837	0
26	20240702	204800	463111998	1837	1837	1837	1837	0
27	20240702	204700	463111998	1837	1837	1837	1837	0
28	20240702	204600	463111998	1837	1837	1837	1837	0
29	20240702	204500	463111998	1837	1837	1837	1837	0
30	20240702	204400	463111998	1837	1837	1837	1837	0
31	20240702	204300	463111998	1837	1837	1837	1837	0
32	20240702	204200	463111998	1837	1837	1837	1837	2753
33	20240702	204100	463111998	1837	1837	1837	1837	0
34	20240702	204000	463111998	1837	1837	1837	1837	0
35	20240702	203900	463111998	1837	1837	1837	1837	0
36	20240702	203800	463111998	1837	1837	1837	1837	0
37	20240702	203700	463111998	1837	1837	1837	1837	0
38	20240702	203600	463111998	1837	1837	1837	1837	0
39	20240702	203500	463111998	1837	1837	1837	1837	0
40	20240702	203400	463111998	1837	1837	1837	1837	0
41	20240702	203300	463111998	1837	1837	1837	1837	0
42	20240702	203200	463111998	1837	1837	1837	1837	0
43	20240702	203100	463111998	1837	1837	1837	1837	0
44	20240702	203000	463111998	1837	1837	1837	1837	0
45	20240702	202900	463111998	1837	1837	1837	1837	0
46	20240702	202800	463111998	1837	1837	1837	1837	0
47	20240702	202700	463111998	1837	1837	1837	1837	0
48	20240702	202600	463111998	1837	1837	1837	1837	0
49	20240702	202500	463111998	1837	1837	1837	1837	0
50	20240702	202400	463111998	1837	1837	1837	1837	0
51	20240702	202300	463111998	1837	1837	1837	1837	0
52	20240702	202200	463111998	1837	1837	1837	1837	0
53	20240702	202100	463111998	1837	1837	1837	1837	0
54	20240702	202000	463111998	1837	1837	1837	1837	0
55	20240702	201900	463111998	1837	1837	1837	1837	0
56	20240702	201800	463111998	1837	1837	1837	1837	0
57	20240702	201700	463111998	1837	1837	1837	1837	0
58	20240702	201600	463111998	1837	1837	1837	1837	0
59	20240702	201500	463111998	1837	1837	1837	1837	0
60	20240702	201400	463111998	1837	1837	1837	1837	0
61	20240702	201300	463111998	1837	1837	1837	1837	0
62	20240702	201200	463111998	1837	1837	1837	1837	2753
63	20240702	201100	463111998	1837	1837	1837	1837	0
64	20240702	201000	463111998	1837	1837	1837	1837	0
65	20240702	200900	463111998	1837	1837	1837	1837	0
66	20240702	200800	463111998	1837	1837	1837	1837	0
67	20240702	200700	463111998	1837	1837	1837	1837	0
68	20240702	200600	463111998	1837	1837	1837	1837	0
69	20240702	200500	463111998	1837	1837	1837	1837	0
70	20240702	200400	463111998	1837	1837	1837	1837	0
71	20240702	200300	463111998	1837	1837	1837	1837	0
72	20240702	200200	463111998	1837	1837	1837	1837	0
73	20240702	200100	463111998	1837	1837	1837	1837	0
74	20240702	200000	463111998	1837	1837	1837	1837	0
75	20240702	195900	463111998	1837	1837	1837	1837	0
76	20240702	195800	463111998	1837	1837	1837	1837	0
77	20240702	195700	463111998	1837	1837	1837	1837	0
78	20240702	195600	463111998	1837	1837	1837	1837	0
79	20240702	195500	463111998	1837	1837	1837	1837	0
80	20240702	195400	463111998	1837	1837	1837	1837	0
81	20240702	195300	463111998	1837	1837	1837	1837	0
82	20240702	195200	463111998	1837	1837	1837	1837	0
83	20240702	195100	463111998	1837	1837	1837	1837	0
84	20240702	195000	463111998	1837	1837	1837	1837	0
85	20240702	194900	463111998	1837	1837	1837	1837	0
86	20240702	194800	463111998	1837	1837	1837	1837	0
87	20240702	194700	463111998	1837	1837	1837	1837	0
88	20240702	194600	463111998	1837	1837	1837	1837	0
89	20240702	194500	463111998	1837	1837	1837	1837	0
90	20240702	194400	463111998	1837	1837	1837	1837	0
91	20240702	194300	463111998	1837	1837	1837	1837	0
92	20240702	194200	463111998	1837	1837	1837	1837	2753
93	20240702	194100	463111998	1837	1837	1837	1837	0
94	20240702	194000	463111998	1837	1837	1837	1837	0
95	20240702	193900	463111998	1837	1837	1837	1837	0
96	20240702	193800	463111998	1837	1837	1837	1837	0
97	20240702	193700	463111998	1837	1837	1837	1837	0
98	20240702	193600	463111998	1837	1837	1837	1837	0
99	20240702	193500	463111998	1837	1837	1837	1837	0
100	20240702	193400	463111998	1837	1837	1837	1837	0
101	20240702	193300	463111998	1837	1837	1837	1837	0
102	20240702	193200	463111998	1837	1837	1837	1837	0
103	20240702	193100	463111998	1837	1837	1837	1837	0
104	20240702	193000	463111998	1837	1837	1837	1837	0
105	20240702	192900	463111998	1837	1837	1837	1837	0
106	20240702	192800	463111998	1837	1837	1837	1837	0
107	20240702	192700	463111998	1837	1837	1837	1837	0
108	20240702	192600	463111998	1837	1837	1837	1837	0
109	20240702	192500	463111998	1837	1837	1837	1837	0
110	20240702	192400	463111998	1837	1837	1837	1837	0
111	20240702	192300	463111998	1837	1837	1837	1837	0
112	20240702	192200	463111998	1837	1837	1837	1837	0
113	20240702	192100	463111998	1837	1837	1837	1837	0
114	20240702	192000	463111998	1837	1837	1837	1837	0
115	20240702	191900	463111998	1837	1837	1837	1837	0
116	20240702	191800	463111998	1837	1837	1837	1837	0
117	20240702	191700	463111998	1837	1837	1837	1837	0
118	20240702	191600	463111998	1837	1837	1837	1837	0
119	20240702	191500	463111998	1837	1837	1837	1837	0
120	20240702	191400	463111998	1837	1837	1837	1837	0
121	20240702	191300	463111998	1837	1837	1837	1837	0
122	20240702	191200	463111998	1837	1837	1837	1837	2753
123	20240702	191100	463111998	1837	1837	1837	1837	0
124	20240702	191000	463111998	1837	1837	1837	1837	0
125	20240702	190900	463111998	1837	1837	1837	1837	0
126	20240702	190800	463111998	1837	1837	1837	1837	0
127	20240702	190700	463111998	1837	1837	1837	1837	0
128	20240702	190600	463111998	1837	1837	1837	1837	0
129	20240702	190500	463111998	1837	1837	1837	1837	0
130	20240702	190400	463111998	1837	1837	1837	1837	0
131	20240702	190300	463111998	1837	1837	1837	1837	0
132	20240702	190200	463111998	1837	1837	1837	1837	0
133	20240702	190100	463111998	1837	1837	1837	1837	0
134	20240702	190000	463111998	1837	1837	1837	1837	0
135	20240702	185900	463111998	1837	1837	1837	1837	0
136	20240702	185800	463111998	1837	1837	1837	1837	0
137	20240702	185700	463111998	1837	1837	1837	1837	0
138	20240702	185600	463111998	1837	1837	1837	1837	0
139	20240702	185500	463111998	1837	1837	1837	1837	0
140	20240702	185400	463111998	1837	1837	1837	1837	0
141	20240702	185300	463111998	1837	1837	1837	1837	0
142	20240702	185200	463111998	1837	1837	1837	1837	0
143	20240702	185100	463111998	1837	1837	1837	1837	0
144	20240702	185000	463111998	1837	1837	1837	1837	0
145	20240702	184900	463111998	1837	1837	1837	1837	0
146	20240702	184800	463111998	1837	1837	1837	1837	0
147	20240702	184700	463111998	1837	1837	1837	1837	0
148	20240702	184600	463111998	1837	1837	1837	1837	0
149	20240702	184500	463111998	1837	1837	1837	1837	0
150	20240702	184400	463111998	1837	1837	1837	1837	0
151	20240702	184300	463111998	1837	1837	1837	1837	0
152	20240702	184200	463111998	1837	1837	1837	1837	2753
153	20240702	184100	463111998	1837	1837	1837	1837	0
154	20240702	184000	463111998	1837	1837	1837	1837	0
155	20240702	183900	463111998	1837	1837	1837	1837	0
156	20240702	183800	463111998	1837	1837	1837	1837	0
157	20240702	183700	463111998	1837	1837	1837	1837	0
158	20240702	183600	463111998	1837	1837	1837	1837	0
159	20240702	183500	463111998	1837	1837	1837	1837	0
160	20240702	183400	463111998	1837	1837	1837	1837	0
161	20240702	183300	463111998	1837	1837	1837	1837	0
162	20240702	183200	463111998	1837	1837	1837	1837	0
163	20240702	183100	463111998	1837	1837	1837	1837	0
164	20240702	183000	463111998	1837	1837	1837	1837	0
165	20240702	182900	463111998	1837	1837	1837	1837	0
166	20240702	182800	463111998	1837	1837	1837	1837	0
167	20240702	182700	463111998	1837	1837	1837	1837	0
168	20240702	182600	463111998	1837	1837	1837	1837	0
169	20240702	182500	463111998	1837	1837	1837	1837	0
170	20240702	182400	463111998	1837	1837	1837	1837	0
171	20240702	182300	463111998	1837	1837	1837	1837	0
172	20240702	182200	463111998	1837	1837	1837	1837	0
173	20240702	182100	463111998	1837	1837	1837	1837	0
174	20240702	182000	463111998	1837	1837	1837	1837	0
175	20240702	181900	463111998	1837	1837	1837	1837	0
176	20240702	181800	463111998	1837	1837	1837	1837	0
177	20240702	181700	463111998	1837	1837	1837	1837	0
178	20240702	181600	463111998	1837	1837	1837	1837	0
179	20240702	181500	463111998	1837	1837	1837	1837	0
180	20240702	181400	463111998	1837	1837	1837	1837	0
181	20240702	181300	463111998	1837	1837	1837	1837	0
182	20240702	181200	463111998	1837	1837	1837	1837	2753
183	20240702	181100	463111998	1837	1837	1837	1837	0
184	20240702	181000	463111998	1837	1837	1837	1837	0
185	20240702	180900	463111998	1837	1837	1837	1837	0
186	20240702	180800	463111998	1837	1837	1837	1837	0
187	20240702	180700	463111998	1837	1837	1837	1837	0
188	20240702	180600	463111998	1837	1837	1837	1837	0
189	20240702	180500	463111998	1837	1837	1837	1837	0
190	20240702	180400	463111998	1837	1837	1837	1837	0
191	20240702	180300	463111998	1837	1837	1837	1837	0
192	20240702	180200	463111998	1837	1837	1837	1837	0
193	20240702	180100	463111998	1837	1837	1837	1837	0
194	20240702	180000	463111998	1837	1837	1837	1837	0
195	20240702	175900	463111998	1837	1837	1837	1837	0
196	20240702	175800	463111998	1837	1837	1837	1837	0
197	20240702	175700	463111998	1837	1837	1837	1837	0
198	20240702	175600	463111998	1837	1837	1837	1837	0
199	20240702	175500	463111998	1837	1837	1837	1837	0
200	20240702	175400	463111998	1837	1837	1837	1837	0
201	20240702	175300	463111998	1837	1837	1837	1837	0
202	20240702	175200	463111998	1837	1837	1837	1837	0
203	20240702	175100	463111998	1837	1837	1837	1837	0
204	20240702	175000	463111998	1837	1837	1837	1837	0
205	20240702	174900	463111998	1837	1837	1837	1837	0
206	20240702	174800	463111998	1837	1837	1837	1837	0
207	20240702	174700	463111998	1837	1837	1837	1837	0
208	20240702	174600	463111998	1837	1837	1837	1837	0
209	20240702	174500	463111998	1837	1837	1837	1837	0
210	20240702	174400	463111998	1837	1837	1837	1837	0
211	20240702	174300	463111998	1837	1837	1837	1837	0
212	20240702	174200	463111998	1837	1837	1837	1837	2753
213	20240702	174100	463111998	1837	1837	1837	1837	0
214	20240702	174000	463111998	1837	1837	1837	1837	0
215	20240702	173900	463111998	1837	1837	1837	1837	0
216	20240702	173800	463111998	1837	1837	1837	1837	0
217	20240702	173700	463111998	1837	1837	1837	1837	0
218	20240702	173600	463111998	1837	1837	1837	1837	0
219	20240702	173500	463111998	1837	1837	1837	1837	0
220	20240702	173400	463111998	1837	1837	1837	1837	0
221	20240702	173300	463111998	1837	1837	1837	1837	0
222	20240702	173200	463111998	1837	1837	1837	1837	0
223	20240702	173100	463111998	1837	1837	1837	1837	0
224	20240702	173000	463111998	1837	1837	1837	1837	0
225	20240702	172900	463111998	1837	1837	1837	1837	0
226	20240702	172800	463111998	1837	1837	1837	1837	0
227	20240702	172700	463111998	1837	1837	1837	1837	0
228	20240702	172600	463111998	1837	1837	1837	1837	0
229	20240702	172500	463111998	1837	1837	1837	1837	0
230	20240702	172400	463111998	1837	1837	1837	1837	0
231	20240702	172300	463111998	1837	1837	1837	1837	0
232	20240702	172200	463111998	1837	1837	1837	1837	0
233	20240702	172100	463111998	1837	1837	1837	1837	0
234	20240702	172000	463111998	1837	1837	1837	1837	0
235	20240702	171900	463111998	1837	1837	1837	1837	0
236	20240702	171800	463111998	1837	1837	1837	1837	0
237	20240702	171700	463111998	1837	1837	1837	1837	0
238	20240702	171600	463111998	1837	1837	1837	1837	0
239	20240702	171500	463111998	1837	1837	1837	1837	0
240	20240702	171400	463111998	1837	1837	1837	1837	0
241	20240702	171300	463111998	1837	1837	1837	1837	0
242	20240702	171200	463111998	1837	1837	1837	1837	2753
243	20240702	171100	463111998	1837	1837	1837	1837	0
244	20240702	171000	463111998	1837	1837	1837	1837	0
245	20240702	170900	463111998	1837	1837	1837	1837	0
246	20240702	170800	463111998	1837	1837	1837	1837	0
247	20240702	170700	463111998	1837	1837	1837	1837	0
248	20240702	170600	463111998	1837	1837	1837	1837	0
249	20240702	170500	463111998	1837	1837	1837	1837	0
250	20240702	170400	463111998	1837	1837	1837	1837	0
251	20240702	170300	463111998	1837	1837	1837	1837	0
252	20240702	170200	463111998	1837	1837	1837	1837	0
253	20240702	170100	463111998	1837	1837	1837	1837	0
254	20240702	170000	463111998	1837	1837	1837	1837	0
255	20240702	165900	463111998	1837	1837	1837	1837	0
256	20240702	165800	463111998	1837	1837	1837	1837	0
257	20240702	165700	463111998	1837	1837	1837	1837	0
258	20240702	165600	463111998	1837	1837	1837	1837	0
259	20240702	165500	463111998	1837	1837	1837	1837	0
260	20240702	165400	463111998	1837	1837	1837	1837	0
261	20240702	165300	463111998	1837	1837	1837	1837	0
262	20240702	165200	463111998	1837	1837	1837	1837	0
263	20240702	165100	463111998	1837	1837	1837	1837	0
264	20240702	165000	463111998	1837	1837	1837	1837	0
265	20240702	164900	463111998	1837	1837	1837	1837	0
266	20240702	164800	463111998	1837	1837	1837	1837	0
267	20240702	164700	463111998	1837	1837	1837	1837	0
268	20240702	164600	463111998	1837	1837	1837	1837	0
269	20240702	164500	463111998	1837	1837	1837	1837	0
270	20240702	164400	463111998	1837	1837	1837	1837	0
271	20240702	164300	463111998	1837	1837	1837	1837	0
272	20240702	164200	463111998	1837	1837	1837	1837	2753
273	20240702	164100	463111998	1837	1837	1837	1837	0
274	20240702	164000	463111998	1837	1837	1837	1837	0
275	20240702	163900	463111998	1837	1837	1837	1837	0
276	20240702	163800	463111998	1837	1837	1837	1837	0
277	20240702	163700	463111998	1837	1837	1837	1837	0
278	20240702	163600	463111998	1837	1837	1837	1837	0
279	20240702	163500	463111998	1837	1837	1837	1837	0
280	20240702	163400	463111998	1837	1837	1837	1837	0
281	20240702	163300	463111998	1837	1837	1837	1837	0
282	20240702	163200	463111998	1837	1837	1837	1837	0
283	20240702	163100	463111998	1837	1837	1837	1837	0
284	20240702	163000	463111998	1837	1837	1837	1837	0
285	20240702	162900	463111998	1837	1837	1837	1837	0
286	20240702	162800	463111998	1837	1837	1837	1837	0
287	20240702	162700	463111998	1837	1837	1837	1837	0
288	20240702	162600	463111998	1837	1837	1837	1837	0
289	20240702	162500	463111998	1837	1837	1837	1837	0
290	20240702	162400	463111998	1837	1837	1837	1837	0
291	20240702	162300	463111998	1837	1837	1837	1837	0
292	20240702	162200	463111998	1837	1837	1837	1837	0
293	20240702	162100	463111998	1837	1837	1837	1837	0
294	20240702	162000	463111998	1837	1837	1837	1837	0
295	20240702	161900	463111998	1837	1837	1837	1837	0
296	20240702	161800	463111998	1837	1837	1837	1837	0
297	20240702	161700	463111998	1837	1837	1837	1837	0
298	20240702	161600	463111998	1837	1837	1837	1837	0
299	20240702	161500	463111998	1837	1837	1837	1837	0
300	20240702	161400	463111998	1837	1837	1837	1837	0
301	20240702	161300	463111998	1837	1837	1837	1837	0
302	20240702	161200	463111998	1837	1837	1837	1837	2753
303	20240702	161100	463111998	1837	1837	1837	1837	0
304	20240702	161000	463111998	1837	1837	1837	1837	0
305	20240702	160900	463111998	1837	1837	1837	1837	0
306	20240702	160800	463111998	1837	1837	1837	1837	0
307	20240702	160700	463111998	1837	1837	1837	1837	0
308	20240702	160600	463111998	1837	1837	1837	1837	0
309	20240702	160500	463111998	1837	1837	1837	1837	0
310	20240702	160400	463111998	1837	1837	1837	1837	0
311	20240702	160300	463111998	1837	1837	1837	1837	0
312	20240702	160200	463111998	1837	1837	1837	1837	0
313	20240702	160100	463111998	1837	1837	1837	1837	0
314	20240702	160000	463111998	1837	1837	1837	1837	0
315	20240702	155900	463111998	1837	1837	1837	1837	0
316	20240702	155800	463111998	1837	1837	1837	1837	0
317	20240702	155700	463111998	1837	1837	1837	1837	0
318	20240702	155600	463111998	1837	1837	1837	1837	0
319	20240702	155500	463111998	1837	1837	1837	1837	0
320	20240702	155400	463111998	1837	1837	1837	1837	0
321	20240702	155300	463111998	1837	1837	1837	1837	0
322	20240702	155200	463111998	1837	1837	1837	1837	0
323	20240702	155100	463111998	1837	1837	1837	1837	0
324	20240702	155000	463111998	1837	1837	1837	1837	0
325	20240702	154900	463111998	1837	1837	1837	1837	0
326	20240702	154800	463111998	1837	1837	1837	1837	0
327	20240702	154700	463111998	1837	1837	1837	1837	0
328	20240702	154600	463111998	1837	1837	1837	1837	0
329	20240702	154500	463111998	1837	1837	1837	1837	0
330	20240702	154400	463111998	1837	1837	1837	1837	0
331	20240702	154300	463111998	1837	1837	1837	1837	0
332	20240702	154200	463111998	1837	1837	1837	1837	2753
333	20240702	154100	463111998	1837	1837	1837	1837	0
334	20240702	154000	463111998	1837	1837	1837	1837	0
335	20240702	153900	463111998	1837	1837	1837	1837	0
336	20240702	153800	463111998	1837	1837	1837	1837	0
337	20240702	153700	463111998	1837	1837	1837	1837	0
338	20240702	153600	463111998	1837	1837	1837	1837	0
339	20240702	153500	463111998	1837	1837	1837	1837	0
340	20240702	153400	463111998	1837	1837	1837	1837	0
341	20240702	153300	463111998	1837	1837	1837	1837	0
342	20240702	153200	463111998	1837	1837	1837	1837	0
343	20240702	153100	463111998	1837	1837	1837	1837	0
344	20240702	153000	463111998	1837	1837	1837	1837	2753
345	20240702	152900	458054737	1848	1848	1848	1848	0
346	20240702	152800	458054737	1848	1848	1848	1848	0
347	20240702	152700	458054737	1848	1848	1848	1848	0
348	20240702	152600	458054737	1848	1848	1848	1848	0
349	20240702	152500	458054737	1848	1848	1848	1848	0
350	20240702	152400	458054737	1848	1848	1848	1848	0
351	20240702	152300	458054737	1848	1848	1848	1848	0
352	20240702	152200	458054737	1848	1848	1848	1848	0
353	20240702	152100	458054737	1848	1848	1848	1848	0
354	20240702	152000	458054737	1848	1848	1848	1848	0
355	20240702	151900	458054737	1848	1848	1848	1845	307
356	20240702	151800	457488001	1848	1848	1848	1840	1012
357	20240702	151700	455618834	1848	1847	1849	1836	4281
358	20240702	151600	447754972	1847	1849	1849	1835	3463
359	20240702	151500	441398397	1839	1840	1840	1839	286
360	20240702	151400	440872343	1840	1840	1840	1840	1000
361	20240702	151300	439032343	1850	1850	1850	1850	2
362	20240702	151200	439028643	1852	1852	1852	1852	27
363	20240702	151100	438978639	1852	1855	1855	1839	2175
364	20240702	151000	434978285	1839	1844	1844	1839	5020
365	20240702	150900	425740346	1861	1861	1861	1861	0
366	20240702	150800	425740346	1861	1861	1861	1861	0
367	20240702	150700	425740346	1861	1861	1861	1861	4
368	20240702	150600	425732902	1861	1861	1861	1850	534
369	20240702	150500	424744918	1860	1860	1860	1860	100
370	20240702	150400	424558918	1863	1847	1863	1847	213
371	20240702	150300	424165491	1847	1847	1847	1847	0
372	20240702	150200	424165491	1847	1847	1847	1842	553
373	20240702	150100	423146705	1847	1846	1847	1846	80
374	20240702	150000	422999023	1846	1846	1846	1846	8
375	20240702	145900	422984255	1846	1846	1846	1846	0
376	20240702	145800	422984255	1846	1846	1846	1846	4
377	20240702	145700	422976871	1846	1846	1846	1846	110
378	20240702	145600	422773811	1846	1847	1847	1846	1006
379	20240702	145500	420916729	1847	1847	1847	1847	56
380	20240702	145400	420813297	1845	1845	1845	1845	0
381	20240702	145300	420813297	1845	1846	1846	1845	50
382	20240702	145200	420721017	1847	1847	1847	1847	2
383	20240702	145100	420717323	1847	1843	1847	1842	14
384	20240702	145000	420691529	1845	1845	1845	1845	2
385	20240702	144900	420687839	1845	1845	1845	1845	0
386	20240702	144800	420687839	1845	1848	1848	1845	8
387	20240702	144700	420673061	1848	1848	1848	1848	127
388	20240702	144600	420438365	1849	1849	1849	1849	0
389	20240702	144500	420438365	1849	1849	1849	1849	0
390	20240702	144400	420438365	1849	1849	1849	1849	0
391	20240702	144300	420438365	1849	1849	1849	1849	0
392	20240702	144200	420438365	1849	1849	1849	1849	0
393	20240702	144100	420438365	1849	1849	1849	1849	2
394	20240702	144000	420434667	1839	1839	1839	1839	10
395	20240702	143900	420416277	1851	1851	1851	1851	100
396	20240702	143800	420231177	1851	1851	1851	1851	0
397	20240702	143700	420231177	1851	1851	1851	1851	1
398	20240702	143600	420229326	1853	1853	1853	1853	3
399	20240702	143500	420223767	1853	1840	1853	1840	2
400	20240702	143400	420220074	1835	1840	1840	1835	922
401	20240702	143300	418527748	1840	1840	1840	1840	10
402	20240702	143200	418509348	1840	1840	1840	1840	988
403	20240702	143100	416691428	1840	1846	1846	1840	2828
404	20240702	143000	411482082	1846	1846	1846	1845	1269
405	20240702	142900	409139985	1853	1853	1853	1853	268
406	20240702	142800	408643381	1846	1846	1846	1846	0
407	20240702	142700	408643381	1846	1846	1846	1846	0
408	20240702	142600	408643381	1846	1846	1846	1846	0
409	20240702	142500	408643381	1846	1846	1846	1846	0
410	20240702	142400	408643381	1846	1846	1846	1846	0
411	20240702	142300	408643381	1846	1846	1846	1846	0
412	20240702	142200	408643381	1846	1855	1860	1846	38698
413	20240702	142100	337107794	1855	1855	1855	1855	250
414	20240702	142000	336644044	1854	1854	1854	1854	0
415	20240702	141900	336644044	1854	1854	1854	1854	0
416	20240702	141800	336644044	1854	1854	1854	1854	0
417	20240702	141700	336644044	1854	1854	1854	1854	108
418	20240702	141600	336443812	1852	1852	1852	1852	2
419	20240702	141500	336440108	1851	1851	1851	1851	40
420	20240702	141400	336366068	1851	1851	1851	1851	0
421	20240702	141300	336366068	1851	1851	1851	1851	100
422	20240702	141200	336180968	1851	1851	1851	1851	1
423	20240702	141100	336179117	1851	1851	1851	1851	0
424	20240702	141000	336179117	1851	1851	1851	1851	0
425	20240702	140900	336179117	1851	1851	1851	1851	0
426	20240702	140800	336179117	1851	1851	1851	1851	144
427	20240702	140700	335912573	1850	1850	1850	1850	107
428	20240702	140600	335714623	1851	1851	1851	1851	0
429	20240702	140500	335714623	1851	1854	1854	1851	4753
430	20240702	140400	326916299	1854	1854	1854	1854	3
431	20240702	140300	326910737	1850	1850	1850	1850	0
432	20240702	140200	326910737	1850	1852	1852	1850	5000
433	20240702	140100	317657848	1853	1855	1855	1853	2093
434	20240702	140000	313777353	1855	1855	1855	1855	159
435	20240702	135900	313482408	1858	1858	1858	1858	0
436	20240702	135800	313482408	1858	1858	1858	1858	0
437	20240702	135700	313482408	1858	1858	1858	1858	0
438	20240702	135600	313482408	1858	1858	1858	1858	0
439	20240702	135500	313482408	1858	1858	1858	1858	62
440	20240702	135400	313367212	1858	1858	1858	1858	0
441	20240702	135300	313367212	1858	1858	1858	1858	0
442	20240702	135200	313367212	1858	1858	1858	1858	0
443	20240702	135100	313367212	1858	1858	1858	1858	0
444	20240702	135000	313367212	1858	1858	1858	1858	0
445	20240702	134900	313367212	1858	1858	1858	1858	1
446	20240702	134800	313365354	1858	1858	1858	1858	0
447	20240702	134700	313365354	1858	1858	1858	1858	55
448	20240702	134600	313263164	1858	1858	1858	1858	10
449	20240702	134500	313244584	1852	1852	1852	1852	544
450	20240702	134400	312237096	1851	1851	1851	1851	0
451	20240702	134300	312237096	1851	1851	1851	1851	0
452	20240702	134200	312237096	1851	1853	1853	1851	5000
453	20240702	134100	302976990	1853	1853	1853	1853	335
454	20240702	134000	302356235	1853	1853	1853	1853	0
455	20240702	133900	302356235	1853	1855	1855	1853	289
456	20240702	133800	301820202	1859	1859	1859	1859	0
457	20240702	133700	301820202	1859	1859	1859	1859	0
458	20240702	133600	301820202	1859	1859	1859	1859	1
459	20240702	133500	301818343	1855	1855	1855	1855	0
460	20240702	133400	301818343	1855	1855	1855	1855	0
461	20240702	133300	301818343	1855	1855	1855	1855	0
462	20240702	133200	301818343	1855	1856	1856	1855	1136
463	20240702	133100	299710172	1856	1856	1856	1856	0
464	20240702	133000	299710172	1856	1856	1856	1856	0
465	20240702	132900	299710172	1856	1856	1856	1856	0
466	20240702	132800	299710172	1856	1856	1856	1856	0
467	20240702	132700	299710172	1856	1856	1856	1856	50
468	20240702	132600	299617372	1856	1856	1856	1856	1
469	20240702	132500	299615516	1855	1855	1855	1855	765
470	20240702	132400	298196441	1855	1855	1855	1855	2
471	20240702	132300	298192731	1853	1853	1853	1853	0
472	20240702	132200	298192731	1853	1853	1853	1853	430
473	20240702	132100	297395941	1853	1854	1854	1853	1407
474	20240702	132000	294788390	1854	1854	1854	1854	0
475	20240702	131900	294788390	1854	1854	1854	1854	296
476	20240702	131800	294239606	1854	1854	1854	1854	8
477	20240702	131700	294224774	1855	1854	1855	1854	515
478	20240702	131600	293269963	1854	1855	1855	1854	1503
479	20240702	131500	290482341	1855	1855	1855	1855	600
480	20240702	131400	289369341	1855	1855	1855	1855	1
481	20240702	131300	289367486	1856	1856	1856	1856	469
482	20240702	131200	288497022	1856	1856	1856	1856	0
483	20240702	131100	288497022	1856	1856	1856	1856	31
484	20240702	131000	288439486	1856	1856	1856	1856	0
485	20240702	130900	288439486	1856	1856	1856	1856	0
486	20240702	130800	288439486	1856	1856	1856	1856	0
487	20240702	130700	288439486	1856	1856	1856	1856	150
488	20240702	130600	288161086	1856	1856	1856	1856	500
489	20240702	130500	287233086	1856	1856	1856	1856	0
490	20240702	130400	287233086	1856	1856	1856	1856	10
491	20240702	130300	287214526	1855	1855	1855	1855	0
492	20240702	130200	287214526	1855	1856	1856	1855	1769
493	20240702	130100	283932162	1856	1856	1856	1856	58
494	20240702	130000	283824514	1856	1856	1856	1856	211
495	20240702	125900	283432898	1856	1857	1857	1856	2492
496	20240702	125800	278807494	1857	1857	1857	1857	0
497	20240702	125700	278807494	1857	1857	1857	1857	0
498	20240702	125600	278807494	1857	1857	1857	1857	0
499	20240702	125500	278807494	1857	1857	1857	1857	3
500	20240702	125400	278801923	1863	1857	1863	1857	12
501	20240702	125300	278779627	1856	1856	1856	1856	0
502	20240702	125200	278779627	1856	1856	1856	1856	17
503	20240702	125100	278748075	1863	1863	1863	1863	0
504	20240702	125000	278748075	1863	1863	1863	1863	0
505	20240702	124900	278748075	1863	1863	1863	1863	0
506	20240702	124800	278748075	1863	1863	1863	1863	0
507	20240702	124700	278748075	1863	1863	1863	1863	1
508	20240702	124600	278746212	1856	1856	1856	1856	0
509	20240702	124500	278746212	1856	1856	1856	1856	571
510	20240702	124400	277686436	1863	1863	1863	1863	0
511	20240702	124300	277686436	1863	1863	1863	1863	0
512	20240702	124200	277686436	1863	1863	1863	1863	1
513	20240702	124100	277684573	1855	1855	1855	1855	1
514	20240702	124000	277682718	1855	1855	1855	1855	0
515	20240702	123900	277682718	1855	1856	1856	1855	4829
516	20240702	123800	268722902	1855	1855	1855	1855	0
517	20240702	123700	268722902	1855	1856	1856	1855	671
518	20240702	123600	267478037	1864	1864	1864	1864	0
519	20240702	123500	267478037	1864	1864	1864	1864	1
520	20240702	123400	267476173	1856	1856	1856	1856	0
521	20240702	123300	267476173	1856	1856	1856	1856	0
522	20240702	123200	267476173	1856	1856	1856	1856	0
523	20240702	123100	267476173	1856	1857	1857	1856	500
524	20240702	123000	266548123	1869	1869	1869	1869	0
525	20240702	122900	266548123	1869	1869	1869	1869	0
526	20240702	122800	266548123	1869	1869	1869	1869	0
527	20240702	122700	266548123	1869	1869	1869	1869	0
528	20240702	122600	266548123	1869	1869	1869	1869	0
529	20240702	122500	266548123	1869	1863	1869	1863	599
530	20240702	122400	265429698	1863	1863	1863	1863	21
531	20240702	122300	265390575	1860	1860	1860	1860	30
532	20240702	122200	265334775	1855	1855	1855	1855	0
533	20240702	122100	265334775	1855	1855	1855	1855	0
534	20240702	122000	265334775	1855	1855	1855	1855	0
535	20240702	121900	265334775	1855	1856	1856	1855	2967
536	20240702	121800	259829216	1868	1868	1868	1868	0
537	20240702	121700	259829216	1868	1868	1868	1868	1
538	20240702	121600	259827348	1868	1868	1868	1868	20
539	20240702	121500	259789988	1869	1868	1869	1868	15
540	20240702	121400	259761967	1856	1857	1857	1856	1512
541	20240702	121300	256954479	1868	1868	1868	1868	0
542	20240702	121200	256954479	1868	1868	1868	1868	0
543	20240702	121100	256954479	1868	1868	1868	1868	267
544	20240702	121000	256455723	1856	1857	1857	1856	30
545	20240702	120900	256400036	1857	1868	1868	1857	3288
546	20240702	120800	250261357	1869	1869	1869	1869	0
547	20240702	120700	250261357	1869	1869	1869	1869	0
548	20240702	120600	250261357	1869	1869	1869	1869	0
549	20240702	120500	250261357	1869	1869	1869	1869	0
550	20240702	120400	250261357	1869	1869	1869	1869	0
551	20240702	120300	250261357	1869	1869	1869	1869	1
552	20240702	120200	250259488	1857	1859	1859	1857	4818
553	20240702	120100	241310373	1859	1866	1866	1859	4664
554	20240702	120000	232624637	1870	1870	1870	1870	0
555	20240702	115900	232624637	1870	1870	1870	1870	0
556	20240702	115800	232624637	1870	1870	1870	1870	0
557	20240702	115700	232624637	1870	1870	1870	1870	0
558	20240702	115600	232624637	1870	1870	1870	1870	193
559	20240702	115500	232263727	1870	1870	1870	1870	1
560	20240702	115400	232261857	1866	1866	1866	1866	0
561	20240702	115300	232261857	1866	1866	1866	1866	0
562	20240702	115200	232261857	1866	1866	1866	1866	0
563	20240702	115100	232261857	1866	1870	1870	1866	101
564	20240702	115000	232073387	1866	1866	1866	1866	0
565	20240702	114900	232073387	1866	1866	1866	1866	0
566	20240702	114800	232073387	1866	1866	1866	1866	0
567	20240702	114700	232073387	1866	1866	1866	1866	1
568	20240702	114600	232071521	1866	1866	1866	1866	0
569	20240702	114500	232071521	1866	1866	1866	1866	0
570	20240702	114400	232071521	1866	1868	1868	1866	20
571	20240702	114300	232034199	1869	1869	1869	1869	1001
572	20240702	114200	230163330	1870	1870	1870	1870	190
573	20240702	114100	229808030	1870	1870	1870	1870	0
574	20240702	114000	229808030	1870	1870	1870	1870	60
575	20240702	113900	229695830	1870	1870	1870	1870	94
576	20240702	113800	229520050	1870	1870	1870	1870	0
577	20240702	113700	229520050	1870	1870	1870	1870	0
578	20240702	113600	229520050	1870	1870	1870	1870	13
579	20240702	113500	229495740	1870	1870	1870	1870	0
580	20240702	113400	229495740	1870	1870	1870	1870	0
581	20240702	113300	229495740	1870	1870	1870	1870	0
582	20240702	113200	229495740	1870	1870	1870	1870	0
583	20240702	113100	229495740	1870	1870	1870	1870	0
584	20240702	113000	229495740	1870	1870	1870	1870	50
585	20240702	112900	229402240	1874	1874	1874	1874	0
586	20240702	112800	229402240	1874	1874	1874	1874	0
587	20240702	112700	229402240	1874	1874	1874	1874	0
588	20240702	112600	229402240	1874	1874	1874	1874	451
589	20240702	112500	228557066	1874	1873	1874	1873	549
590	20240702	112400	227528246	1866	1866	1866	1866	0
591	20240702	112300	227528246	1866	1866	1866	1866	0
592	20240702	112200	227528246	1866	1866	1866	1866	0
593	20240702	112100	227528246	1866	1866	1866	1866	0
594	20240702	112000	227528246	1866	1866	1866	1866	0
595	20240702	111900	227528246	1866	1866	1866	1866	0
596	20240702	111800	227528246	1866	1866	1866	1866	0
597	20240702	111700	227528246	1866	1866	1866	1866	0
598	20240702	111600	227528246	1866	1866	1866	1866	2000
599	20240702	111500	223796246	1874	1866	1874	1866	501
600	20240702	111400	222861372	1866	1866	1866	1866	0
601	20240702	111300	222861372	1866	1866	1866	1866	200
602	20240702	111200	222488172	1866	1866	1866	1866	0
603	20240702	111100	222488172	1866	1866	1866	1866	10
604	20240702	111000	222469512	1874	1874	1874	1874	7
605	20240702	110900	222456394	1866	1866	1866	1866	24
606	20240702	110800	222411610	1865	1865	1865	1865	0
607	20240702	110700	222411610	1865	1865	1865	1865	440
608	20240702	110600	221591010	1873	1873	1873	1873	39
609	20240702	110500	221517963	1873	1873	1873	1873	0
610	20240702	110400	221517963	1873	1869	1873	1864	1668
611	20240702	110300	218399043	1869	1869	1869	1869	0
612	20240702	110200	218399043	1869	1869	1869	1869	0
613	20240702	110100	218399043	1869	1869	1869	1869	0
614	20240702	110000	218399043	1869	1869	1869	1869	1
615	20240702	105900	218397174	1862	1862	1862	1862	0
616	20240702	105800	218397174	1862	1862	1862	1862	13
617	20240702	105700	218372968	1860	1860	1860	1860	0
618	20240702	105600	218372968	1860	1860	1860	1860	0
619	20240702	105500	218372968	1860	1860	1860	1860	21
620	20240702	105400	218333908	1860	1860	1860	1860	300
621	20240702	105300	217775908	1869	1860	1869	1860	14
622	20240702	105200	217749751	1869	1869	1869	1869	10
623	20240702	105100	217731061	1860	1860	1860	1860	548
624	20240702	105000	216711781	1860	1862	1862	1860	1742
625	20240702	104900	213469980	1862	1862	1862	1862	0
626	20240702	104800	213469980	1862	1862	1862	1862	0
627	20240702	104700	213469980	1862	1862	1862	1862	0
628	20240702	104600	213469980	1862	1862	1862	1862	0
629	20240702	104500	213469980	1862	1862	1862	1862	0
630	20240702	104400	213469980	1862	1862	1862	1862	4
631	20240702	104300	213462532	1862	1862	1862	1862	1
632	20240702	104200	213460670	1868	1868	1868	1868	0
633	20240702	104100	213460670	1868	1868	1868	1868	26
634	20240702	104000	213412102	1869	1861	1869	1861	1022
635	20240702	103900	211510142	1862	1862	1862	1862	0
636	20240702	103800	211510142	1862	1862	1862	1862	0
637	20240702	103700	211510142	1862	1862	1862	1862	45
638	20240702	103600	211426352	1869	1869	1869	1869	0
639	20240702	103500	211426352	1869	1869	1869	1869	5
640	20240702	103400	211417007	1869	1869	1869	1869	67
641	20240702	103300	211291784	1870	1870	1870	1870	255
642	20240702	103200	210814934	1870	1870	1870	1870	0
643	20240702	103100	210814934	1870	1870	1870	1870	200
644	20240702	103000	210440934	1870	1870	1870	1870	500
645	20240702	102900	209505934	1870	1870	1870	1870	18
646	20240702	102800	209472274	1870	1870	1870	1870	0
647	20240702	102700	209472274	1870	1870	1870	1870	0
648	20240702	102600	209472274	1870	1869	1870	1869	30
649	20240702	102500	209416198	1870	1869	1870	1869	35
650	20240702	102400	209350778	1869	1866	1869	1860	60
651	20240702	102300	209238668	1859	1865	1865	1859	10
652	20240702	102200	209220072	1859	1859	1859	1859	0
653	20240702	102100	209220072	1859	1859	1859	1859	0
654	20240702	102000	209220072	1859	1859	1859	1859	0
655	20240702	101900	209220072	1859	1859	1859	1859	0
656	20240702	101800	209220072	1859	1864	1865	1859	243
657	20240702	101700	208767506	1856	1856	1856	1856	150
658	20240702	101600	208489106	1856	1856	1856	1856	2475
659	20240702	101500	203895506	1856	1856	1856	1856	2525
660	20240702	101400	199209106	1855	1864	1864	1855	31
661	20240702	101300	199151592	1855	1865	1865	1855	281
662	20240702	101200	198630327	1854	1854	1865	1854	165
663	20240702	101100	198324406	1865	1859	1865	1859	190
664	20240702	101000	197971006	1854	1859	1859	1853	1792
665	20240702	100900	194649733	1859	1859	1859	1859	10
666	20240702	100800	194631143	1852	1852	1852	1852	0
667	20240702	100700	194631143	1852	1852	1852	1852	100
668	20240702	100600	194445943	1852	1860	1860	1852	988
669	20240702	100500	192609631	1860	1857	1868	1851	1575
670	20240702	100400	189688252	1870	1870	1870	1870	0
671	20240702	100300	189688252	1870	1868	1870	1868	115
672	20240702	100200	189473360	1858	1858	1858	1858	119
673	20240702	100100	189252258	1868	1867	1868	1867	59
674	20240702	100000	189142056	1867	1867	1867	1866	182
675	20240702	095900	188802362	1870	1870	1870	1870	185
676	20240702	095800	188456412	1869	1869	1869	1869	111
677	20240702	095700	188248953	1867	1868	1868	1867	78
678	20240702	095600	188103267	1868	1868	1868	1868	2
679	20240702	095500	188099531	1852	1852	1852	1852	27
680	20240702	095400	188049527	1852	1852	1852	1852	120
681	20240702	095300	187827287	1853	1854	1854	1853	3029
682	20240702	095200	182211533	1859	1859	1859	1859	0
683	20240702	095100	182211533	1859	1862	1862	1859	3379
684	20240702	095000	175928035	1862	1862	1862	1862	63
685	20240702	094900	175810729	1863	1863	1863	1863	617
686	20240702	094800	174661258	1862	1885	1885	1862	108
687	20240702	094700	174459564	1875	1875	1875	1875	53
688	20240702	094600	174360189	1862	1899	1899	1862	148
689	20240702	094500	174084364	1868	1852	1900	1852	1521
690	20240702	094400	171232011	1850	1864	1864	1850	875
691	20240702	094300	169608100	1864	1865	1865	1864	1385
692	20240702	094200	167025965	1865	1877	1877	1865	2863
693	20240702	094100	161675342	1877	1881	1881	1877	5066
694	20240702	094000	152151839	1881	1883	1883	1881	4798
695	20240702	093900	143118757	1882	1883	1883	1882	300
696	20240702	093800	142554104	1883	1900	1900	1883	253
697	20240702	093700	142077688	1882	1882	1882	1882	0
698	20240702	093600	142077688	1882	1882	1882	1882	50
699	20240702	093500	141983588	1882	1900	1900	1882	501
700	20240702	093400	141040688	1882	1891	1891	1882	4554
701	20240702	093300	132445592	1892	1892	1900	1892	3460
702	20240702	093200	125899042	1892	1900	1900	1892	110
703	20240702	093100	125690690	1896	1900	1900	1896	370
704	20240702	093000	124987702	1902	1901	1902	1901	939
705	20240702	092900	123202263	1901	1903	1903	1901	20
706	20240702	092800	123164221	1901	1901	1901	1901	0
707	20240702	092700	123164221	1901	1902	1902	1901	153
708	20240702	092600	122873358	1900	1901	1901	1900	50
709	20240702	092500	122778319	1899	1918	1919	1899	71
710	20240702	092400	122642305	1920	1919	1920	1919	3318
711	20240702	092300	116272837	1918	1918	1918	1897	2107
712	20240702	092200	112233258	1920	1896	1920	1896	2604
713	20240702	092100	107249831	1892	1896	1896	1892	502
714	20240702	092000	106300039	1896	1896	1896	1896	33
715	20240702	091900	106237471	1907	1894	1907	1894	2700
716	20240702	091800	101096362	1889	1894	1894	1889	91
717	20240702	091700	100924408	1894	1897	1897	1894	1098
718	20240702	091600	98843718	1907	1907	1907	1907	1
719	20240702	091500	98841811	1906	1906	1906	1906	31
720	20240702	091400	98782725	1907	1907	1907	1907	2
721	20240702	091300	98778911	1888	1890	1897	1888	3780
722	20240702	091200	91624509	1879	1879	1879	1878	2162
723	20240702	091100	87563903	1879	1890	1890	1877	13976
724	20240702	091000	61248209	1888	1897	1897	1888	443
725	20240702	090900	60410641	1897	1897	1897	1889	236
726	20240702	090800	59964568	1897	1904	1908	1886	3867
727	20240702	090700	52649152	1904	1909	1909	1904	2922
728	20240702	090600	47076774	1909	1922	1922	1909	3468
729	20240702	090500	40435137	1921	1917	1921	1917	3865
730	20240702	090400	33017757	1904	1904	1905	1904	1804
731	20240702	090300	29582940	1920	1912	1920	1902	4070
732	20240702	090200	21839565	1912	1920	1922	1912	25
733	20240702	090100	21791747	1912	1912	1913	1912	3272
734	20240702	090000	15535668	1912	1921	1922	1912	8089