KissMeData/339950/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	212900	817258458	1877	1877	1877	1877	3218
3	20240710	212800	817258458	1877	1877	1877	1877	0
4	20240710	212700	817258458	1877	1877	1877	1877	0
5	20240710	212600	817258458	1877	1877	1877	1877	0
6	20240710	212500	817258458	1877	1877	1877	1877	0
7	20240710	212400	817258458	1877	1877	1877	1877	0
8	20240710	212300	817258458	1877	1877	1877	1877	0
9	20240710	212200	817258458	1877	1877	1877	1877	0
10	20240710	212100	817258458	1877	1877	1877	1877	0
11	20240710	212000	817258458	1877	1877	1877	1877	0
12	20240710	211900	817258458	1877	1877	1877	1877	0
13	20240710	211800	817258458	1877	1877	1877	1877	0
14	20240710	211700	817258458	1877	1877	1877	1877	0
15	20240710	211600	817258458	1877	1877	1877	1877	0
16	20240710	211500	817258458	1877	1877	1877	1877	0
17	20240710	211400	817258458	1877	1877	1877	1877	0
18	20240710	211300	817258458	1877	1877	1877	1877	0
19	20240710	211200	817258458	1877	1877	1877	1877	0
20	20240710	211100	817258458	1877	1877	1877	1877	0
21	20240710	211000	817258458	1877	1877	1877	1877	0
22	20240710	210900	817258458	1877	1877	1877	1877	0
23	20240710	210800	817258458	1877	1877	1877	1877	0
24	20240710	210700	817258458	1877	1877	1877	1877	0
25	20240710	210600	817258458	1877	1877	1877	1877	0
26	20240710	210500	817258458	1877	1877	1877	1877	0
27	20240710	210400	817258458	1877	1877	1877	1877	0
28	20240710	210300	817258458	1877	1877	1877	1877	0
29	20240710	210200	817258458	1877	1877	1877	1877	0
30	20240710	210100	817258458	1877	1877	1877	1877	0
31	20240710	210000	817258458	1877	1877	1877	1877	0
32	20240710	205900	817258458	1877	1877	1877	1877	3218
33	20240710	205800	817258458	1877	1877	1877	1877	0
34	20240710	205700	817258458	1877	1877	1877	1877	0
35	20240710	205600	817258458	1877	1877	1877	1877	0
36	20240710	205500	817258458	1877	1877	1877	1877	0
37	20240710	205400	817258458	1877	1877	1877	1877	0
38	20240710	205300	817258458	1877	1877	1877	1877	0
39	20240710	205200	817258458	1877	1877	1877	1877	0
40	20240710	205100	817258458	1877	1877	1877	1877	0
41	20240710	205000	817258458	1877	1877	1877	1877	0
42	20240710	204900	817258458	1877	1877	1877	1877	0
43	20240710	204800	817258458	1877	1877	1877	1877	0
44	20240710	204700	817258458	1877	1877	1877	1877	0
45	20240710	204600	817258458	1877	1877	1877	1877	0
46	20240710	204500	817258458	1877	1877	1877	1877	0
47	20240710	204400	817258458	1877	1877	1877	1877	0
48	20240710	204300	817258458	1877	1877	1877	1877	0
49	20240710	204200	817258458	1877	1877	1877	1877	0
50	20240710	204100	817258458	1877	1877	1877	1877	0
51	20240710	204000	817258458	1877	1877	1877	1877	0
52	20240710	203900	817258458	1877	1877	1877	1877	0
53	20240710	203800	817258458	1877	1877	1877	1877	0
54	20240710	203700	817258458	1877	1877	1877	1877	0
55	20240710	203600	817258458	1877	1877	1877	1877	0
56	20240710	203500	817258458	1877	1877	1877	1877	0
57	20240710	203400	817258458	1877	1877	1877	1877	0
58	20240710	203300	817258458	1877	1877	1877	1877	0
59	20240710	203200	817258458	1877	1877	1877	1877	0
60	20240710	203100	817258458	1877	1877	1877	1877	0
61	20240710	203000	817258458	1877	1877	1877	1877	0
62	20240710	202900	817258458	1877	1877	1877	1877	3218
63	20240710	202800	817258458	1877	1877	1877	1877	0
64	20240710	202700	817258458	1877	1877	1877	1877	0
65	20240710	202600	817258458	1877	1877	1877	1877	0
66	20240710	202500	817258458	1877	1877	1877	1877	0
67	20240710	202400	817258458	1877	1877	1877	1877	0
68	20240710	202300	817258458	1877	1877	1877	1877	0
69	20240710	202200	817258458	1877	1877	1877	1877	0
70	20240710	202100	817258458	1877	1877	1877	1877	0
71	20240710	202000	817258458	1877	1877	1877	1877	0
72	20240710	201900	817258458	1877	1877	1877	1877	0
73	20240710	201800	817258458	1877	1877	1877	1877	0
74	20240710	201700	817258458	1877	1877	1877	1877	0
75	20240710	201600	817258458	1877	1877	1877	1877	0
76	20240710	201500	817258458	1877	1877	1877	1877	0
77	20240710	201400	817258458	1877	1877	1877	1877	0
78	20240710	201300	817258458	1877	1877	1877	1877	0
79	20240710	201200	817258458	1877	1877	1877	1877	0
80	20240710	201100	817258458	1877	1877	1877	1877	0
81	20240710	201000	817258458	1877	1877	1877	1877	0
82	20240710	200900	817258458	1877	1877	1877	1877	0
83	20240710	200800	817258458	1877	1877	1877	1877	0
84	20240710	200700	817258458	1877	1877	1877	1877	0
85	20240710	200600	817258458	1877	1877	1877	1877	0
86	20240710	200500	817258458	1877	1877	1877	1877	0
87	20240710	200400	817258458	1877	1877	1877	1877	0
88	20240710	200300	817258458	1877	1877	1877	1877	0
89	20240710	200200	817258458	1877	1877	1877	1877	0
90	20240710	200100	817258458	1877	1877	1877	1877	0
91	20240710	200000	817258458	1877	1877	1877	1877	0
92	20240710	195900	817258458	1877	1877	1877	1877	3218
93	20240710	195800	817258458	1877	1877	1877	1877	0
94	20240710	195700	817258458	1877	1877	1877	1877	0
95	20240710	195600	817258458	1877	1877	1877	1877	0
96	20240710	195500	817258458	1877	1877	1877	1877	0
97	20240710	195400	817258458	1877	1877	1877	1877	0
98	20240710	195300	817258458	1877	1877	1877	1877	0
99	20240710	195200	817258458	1877	1877	1877	1877	0
100	20240710	195100	817258458	1877	1877	1877	1877	0
101	20240710	195000	817258458	1877	1877	1877	1877	0
102	20240710	194900	817258458	1877	1877	1877	1877	0
103	20240710	194800	817258458	1877	1877	1877	1877	0
104	20240710	194700	817258458	1877	1877	1877	1877	0
105	20240710	194600	817258458	1877	1877	1877	1877	0
106	20240710	194500	817258458	1877	1877	1877	1877	0
107	20240710	194400	817258458	1877	1877	1877	1877	0
108	20240710	194300	817258458	1877	1877	1877	1877	0
109	20240710	194200	817258458	1877	1877	1877	1877	0
110	20240710	194100	817258458	1877	1877	1877	1877	0
111	20240710	194000	817258458	1877	1877	1877	1877	0
112	20240710	193900	817258458	1877	1877	1877	1877	0
113	20240710	193800	817258458	1877	1877	1877	1877	0
114	20240710	193700	817258458	1877	1877	1877	1877	0
115	20240710	193600	817258458	1877	1877	1877	1877	0
116	20240710	193500	817258458	1877	1877	1877	1877	0
117	20240710	193400	817258458	1877	1877	1877	1877	0
118	20240710	193300	817258458	1877	1877	1877	1877	0
119	20240710	193200	817258458	1877	1877	1877	1877	0
120	20240710	193100	817258458	1877	1877	1877	1877	0
121	20240710	193000	817258458	1877	1877	1877	1877	0
122	20240710	192900	817258458	1877	1877	1877	1877	3218
123	20240710	192800	817258458	1877	1877	1877	1877	0
124	20240710	192700	817258458	1877	1877	1877	1877	0
125	20240710	192600	817258458	1877	1877	1877	1877	0
126	20240710	192500	817258458	1877	1877	1877	1877	0
127	20240710	192400	817258458	1877	1877	1877	1877	0
128	20240710	192300	817258458	1877	1877	1877	1877	0
129	20240710	192200	817258458	1877	1877	1877	1877	0
130	20240710	192100	817258458	1877	1877	1877	1877	0
131	20240710	192000	817258458	1877	1877	1877	1877	0
132	20240710	191900	817258458	1877	1877	1877	1877	0
133	20240710	191800	817258458	1877	1877	1877	1877	0
134	20240710	191700	817258458	1877	1877	1877	1877	0
135	20240710	191600	817258458	1877	1877	1877	1877	0
136	20240710	191500	817258458	1877	1877	1877	1877	0
137	20240710	191400	817258458	1877	1877	1877	1877	0
138	20240710	191300	817258458	1877	1877	1877	1877	0
139	20240710	191200	817258458	1877	1877	1877	1877	0
140	20240710	191100	817258458	1877	1877	1877	1877	0
141	20240710	191000	817258458	1877	1877	1877	1877	0
142	20240710	190900	817258458	1877	1877	1877	1877	0
143	20240710	190800	817258458	1877	1877	1877	1877	0
144	20240710	190700	817258458	1877	1877	1877	1877	0
145	20240710	190600	817258458	1877	1877	1877	1877	0
146	20240710	190500	817258458	1877	1877	1877	1877	0
147	20240710	190400	817258458	1877	1877	1877	1877	0
148	20240710	190300	817258458	1877	1877	1877	1877	0
149	20240710	190200	817258458	1877	1877	1877	1877	0
150	20240710	190100	817258458	1877	1877	1877	1877	0
151	20240710	190000	817258458	1877	1877	1877	1877	0
152	20240710	185900	817258458	1877	1877	1877	1877	3218
153	20240710	185800	817258458	1877	1877	1877	1877	0
154	20240710	185700	817258458	1877	1877	1877	1877	0
155	20240710	185600	817258458	1877	1877	1877	1877	0
156	20240710	185500	817258458	1877	1877	1877	1877	0
157	20240710	185400	817258458	1877	1877	1877	1877	0
158	20240710	185300	817258458	1877	1877	1877	1877	0
159	20240710	185200	817258458	1877	1877	1877	1877	0
160	20240710	185100	817258458	1877	1877	1877	1877	0
161	20240710	185000	817258458	1877	1877	1877	1877	0
162	20240710	184900	817258458	1877	1877	1877	1877	0
163	20240710	184800	817258458	1877	1877	1877	1877	0
164	20240710	184700	817258458	1877	1877	1877	1877	0
165	20240710	184600	817258458	1877	1877	1877	1877	0
166	20240710	184500	817258458	1877	1877	1877	1877	0
167	20240710	184400	817258458	1877	1877	1877	1877	0
168	20240710	184300	817258458	1877	1877	1877	1877	0
169	20240710	184200	817258458	1877	1877	1877	1877	0
170	20240710	184100	817258458	1877	1877	1877	1877	0
171	20240710	184000	817258458	1877	1877	1877	1877	0
172	20240710	183900	817258458	1877	1877	1877	1877	0
173	20240710	183800	817258458	1877	1877	1877	1877	0
174	20240710	183700	817258458	1877	1877	1877	1877	0
175	20240710	183600	817258458	1877	1877	1877	1877	0
176	20240710	183500	817258458	1877	1877	1877	1877	0
177	20240710	183400	817258458	1877	1877	1877	1877	0
178	20240710	183300	817258458	1877	1877	1877	1877	0
179	20240710	183200	817258458	1877	1877	1877	1877	0
180	20240710	183100	817258458	1877	1877	1877	1877	0
181	20240710	183000	817258458	1877	1877	1877	1877	0
182	20240710	182900	817258458	1877	1877	1877	1877	3218
183	20240710	182800	817258458	1877	1877	1877	1877	0
184	20240710	182700	817258458	1877	1877	1877	1877	0
185	20240710	182600	817258458	1877	1877	1877	1877	0
186	20240710	182500	817258458	1877	1877	1877	1877	0
187	20240710	182400	817258458	1877	1877	1877	1877	0
188	20240710	182300	817258458	1877	1877	1877	1877	0
189	20240710	182200	817258458	1877	1877	1877	1877	0
190	20240710	182100	817258458	1877	1877	1877	1877	0
191	20240710	182000	817258458	1877	1877	1877	1877	0
192	20240710	181900	817258458	1877	1877	1877	1877	0
193	20240710	181800	817258458	1877	1877	1877	1877	0
194	20240710	181700	817258458	1877	1877	1877	1877	0
195	20240710	181600	817258458	1877	1877	1877	1877	0
196	20240710	181500	817258458	1877	1877	1877	1877	0
197	20240710	181400	817258458	1877	1877	1877	1877	0
198	20240710	181300	817258458	1877	1877	1877	1877	0
199	20240710	181200	817258458	1877	1877	1877	1877	0
200	20240710	181100	817258458	1877	1877	1877	1877	0
201	20240710	181000	817258458	1877	1877	1877	1877	0
202	20240710	180900	817258458	1877	1877	1877	1877	0
203	20240710	180800	817258458	1877	1877	1877	1877	0
204	20240710	180700	817258458	1877	1877	1877	1877	0
205	20240710	180600	817258458	1877	1877	1877	1877	0
206	20240710	180500	817258458	1877	1877	1877	1877	0
207	20240710	180400	817258458	1877	1877	1877	1877	0
208	20240710	180300	817258458	1877	1877	1877	1877	0
209	20240710	180200	817258458	1877	1877	1877	1877	0
210	20240710	180100	817258458	1877	1877	1877	1877	0
211	20240710	180000	817258458	1877	1877	1877	1877	0
212	20240710	175900	817258458	1877	1877	1877	1877	3218
213	20240710	175800	817258458	1877	1877	1877	1877	0
214	20240710	175700	817258458	1877	1877	1877	1877	0
215	20240710	175600	817258458	1877	1877	1877	1877	0
216	20240710	175500	817258458	1877	1877	1877	1877	0
217	20240710	175400	817258458	1877	1877	1877	1877	0
218	20240710	175300	817258458	1877	1877	1877	1877	0
219	20240710	175200	817258458	1877	1877	1877	1877	0
220	20240710	175100	817258458	1877	1877	1877	1877	0
221	20240710	175000	817258458	1877	1877	1877	1877	0
222	20240710	174900	817258458	1877	1877	1877	1877	0
223	20240710	174800	817258458	1877	1877	1877	1877	0
224	20240710	174700	817258458	1877	1877	1877	1877	0
225	20240710	174600	817258458	1877	1877	1877	1877	0
226	20240710	174500	817258458	1877	1877	1877	1877	0
227	20240710	174400	817258458	1877	1877	1877	1877	0
228	20240710	174300	817258458	1877	1877	1877	1877	0
229	20240710	174200	817258458	1877	1877	1877	1877	0
230	20240710	174100	817258458	1877	1877	1877	1877	0
231	20240710	174000	817258458	1877	1877	1877	1877	0
232	20240710	173900	817258458	1877	1877	1877	1877	0
233	20240710	173800	817258458	1877	1877	1877	1877	0
234	20240710	173700	817258458	1877	1877	1877	1877	0
235	20240710	173600	817258458	1877	1877	1877	1877	0
236	20240710	173500	817258458	1877	1877	1877	1877	0
237	20240710	173400	817258458	1877	1877	1877	1877	0
238	20240710	173300	817258458	1877	1877	1877	1877	0
239	20240710	173200	817258458	1877	1877	1877	1877	0
240	20240710	173100	817258458	1877	1877	1877	1877	0
241	20240710	173000	817258458	1877	1877	1877	1877	0
242	20240710	172900	817258458	1877	1877	1877	1877	3218
243	20240710	172800	817258458	1877	1877	1877	1877	0
244	20240710	172700	817258458	1877	1877	1877	1877	0
245	20240710	172600	817258458	1877	1877	1877	1877	0
246	20240710	172500	817258458	1877	1877	1877	1877	0
247	20240710	172400	817258458	1877	1877	1877	1877	0
248	20240710	172300	817258458	1877	1877	1877	1877	0
249	20240710	172200	817258458	1877	1877	1877	1877	0
250	20240710	172100	817258458	1877	1877	1877	1877	0
251	20240710	172000	817258458	1877	1877	1877	1877	0
252	20240710	171900	817258458	1877	1877	1877	1877	0
253	20240710	171800	817258458	1877	1877	1877	1877	0
254	20240710	171700	817258458	1877	1877	1877	1877	0
255	20240710	171600	817258458	1877	1877	1877	1877	0
256	20240710	171500	817258458	1877	1877	1877	1877	0
257	20240710	171400	817258458	1877	1877	1877	1877	0
258	20240710	171300	817258458	1877	1877	1877	1877	0
259	20240710	171200	817258458	1877	1877	1877	1877	0
260	20240710	171100	817258458	1877	1877	1877	1877	0
261	20240710	171000	817258458	1877	1877	1877	1877	0
262	20240710	170900	817258458	1877	1877	1877	1877	0
263	20240710	170800	817258458	1877	1877	1877	1877	0
264	20240710	170700	817258458	1877	1877	1877	1877	0
265	20240710	170600	817258458	1877	1877	1877	1877	0
266	20240710	170500	817258458	1877	1877	1877	1877	0
267	20240710	170400	817258458	1877	1877	1877	1877	0
268	20240710	170300	817258458	1877	1877	1877	1877	0
269	20240710	170200	817258458	1877	1877	1877	1877	0
270	20240710	170100	817258458	1877	1877	1877	1877	0
271	20240710	170000	817258458	1877	1877	1877	1877	0
272	20240710	165900	817258458	1877	1877	1877	1877	3218
273	20240710	165800	817258458	1877	1877	1877	1877	0
274	20240710	165700	817258458	1877	1877	1877	1877	0
275	20240710	165600	817258458	1877	1877	1877	1877	0
276	20240710	165500	817258458	1877	1877	1877	1877	0
277	20240710	165400	817258458	1877	1877	1877	1877	0
278	20240710	165300	817258458	1877	1877	1877	1877	0
279	20240710	165200	817258458	1877	1877	1877	1877	0
280	20240710	165100	817258458	1877	1877	1877	1877	0
281	20240710	165000	817258458	1877	1877	1877	1877	0
282	20240710	164900	817258458	1877	1877	1877	1877	0
283	20240710	164800	817258458	1877	1877	1877	1877	0
284	20240710	164700	817258458	1877	1877	1877	1877	0
285	20240710	164600	817258458	1877	1877	1877	1877	0
286	20240710	164500	817258458	1877	1877	1877	1877	0
287	20240710	164400	817258458	1877	1877	1877	1877	0
288	20240710	164300	817258458	1877	1877	1877	1877	0
289	20240710	164200	817258458	1877	1877	1877	1877	0
290	20240710	164100	817258458	1877	1877	1877	1877	0
291	20240710	164000	817258458	1877	1877	1877	1877	0
292	20240710	163900	817258458	1877	1877	1877	1877	0
293	20240710	163800	817258458	1877	1877	1877	1877	0
294	20240710	163700	817258458	1877	1877	1877	1877	0
295	20240710	163600	817258458	1877	1877	1877	1877	0
296	20240710	163500	817258458	1877	1877	1877	1877	0
297	20240710	163400	817258458	1877	1877	1877	1877	0
298	20240710	163300	817258458	1877	1877	1877	1877	0
299	20240710	163200	817258458	1877	1877	1877	1877	0
300	20240710	163100	817258458	1877	1877	1877	1877	0
301	20240710	163000	817258458	1877	1877	1877	1877	0
302	20240710	162900	817258458	1877	1877	1877	1877	3218
303	20240710	162800	817258458	1877	1877	1877	1877	0
304	20240710	162700	817258458	1877	1877	1877	1877	0
305	20240710	162600	817258458	1877	1877	1877	1877	0
306	20240710	162500	817258458	1877	1877	1877	1877	0
307	20240710	162400	817258458	1877	1877	1877	1877	0
308	20240710	162300	817258458	1877	1877	1877	1877	0
309	20240710	162200	817258458	1877	1877	1877	1877	0
310	20240710	162100	817258458	1877	1877	1877	1877	0
311	20240710	162000	817258458	1877	1877	1877	1877	0
312	20240710	161900	817258458	1877	1877	1877	1877	0
313	20240710	161800	817258458	1877	1877	1877	1877	0
314	20240710	161700	817258458	1877	1877	1877	1877	0
315	20240710	161600	817258458	1877	1877	1877	1877	0
316	20240710	161500	817258458	1877	1877	1877	1877	0
317	20240710	161400	817258458	1877	1877	1877	1877	0
318	20240710	161300	817258458	1877	1877	1877	1877	0
319	20240710	161200	817258458	1877	1877	1877	1877	0
320	20240710	161100	817258458	1877	1877	1877	1877	0
321	20240710	161000	817258458	1877	1877	1877	1877	0
322	20240710	160900	817258458	1877	1877	1877	1877	0
323	20240710	160800	817258458	1877	1877	1877	1877	0
324	20240710	160700	817258458	1877	1877	1877	1877	0
325	20240710	160600	817258458	1877	1877	1877	1877	0
326	20240710	160500	817258458	1877	1877	1877	1877	0
327	20240710	160400	817258458	1877	1877	1877	1877	0
328	20240710	160300	817258458	1877	1877	1877	1877	0
329	20240710	160200	817258458	1877	1877	1877	1877	0
330	20240710	160100	817258458	1877	1877	1877	1877	0
331	20240710	160000	817258458	1877	1877	1877	1877	0
332	20240710	155900	817258458	1877	1877	1877	1877	3218
333	20240710	155800	817258458	1877	1877	1877	1877	0
334	20240710	155700	817258458	1877	1877	1877	1877	0
335	20240710	155600	817258458	1877	1877	1877	1877	0
336	20240710	155500	817258458	1877	1877	1877	1877	0
337	20240710	155400	817258458	1877	1877	1877	1877	0
338	20240710	155300	817258458	1877	1877	1877	1877	0
339	20240710	155200	817258458	1877	1877	1877	1877	0
340	20240710	155100	817258458	1877	1877	1877	1877	0
341	20240710	155000	817258458	1877	1877	1877	1877	0
342	20240710	154900	817258458	1877	1877	1877	1877	0
343	20240710	154800	817258458	1877	1877	1877	1877	0
344	20240710	154700	817258458	1877	1877	1877	1877	0
345	20240710	154600	817258458	1877	1877	1877	1877	0
346	20240710	154500	817258458	1877	1877	1877	1877	0
347	20240710	154400	817258458	1877	1877	1877	1877	0
348	20240710	154300	817258458	1877	1877	1877	1877	0
349	20240710	154200	817258458	1877	1877	1877	1877	0
350	20240710	154100	817258458	1877	1877	1877	1877	0
351	20240710	154000	817258458	1877	1877	1877	1877	0
352	20240710	153900	817258458	1877	1877	1877	1877	0
353	20240710	153800	817258458	1877	1877	1877	1877	0
354	20240710	153700	817258458	1877	1877	1877	1877	0
355	20240710	153600	817258458	1877	1877	1877	1877	0
356	20240710	153500	817258458	1877	1877	1877	1877	0
357	20240710	153400	817258458	1877	1877	1877	1877	0
358	20240710	153300	817258458	1877	1877	1877	1877	0
359	20240710	153200	817258458	1877	1877	1877	1877	0
360	20240710	153100	817258458	1877	1877	1877	1877	0
361	20240710	153000	817258458	1877	1877	1877	1877	3218
362	20240710	152900	811218272	1873	1873	1873	1873	0
363	20240710	152800	811218272	1873	1873	1873	1873	0
364	20240710	152700	811218272	1873	1873	1873	1873	0
365	20240710	152600	811218272	1873	1873	1873	1873	0
366	20240710	152500	811218272	1873	1873	1873	1873	0
367	20240710	152400	811218272	1873	1873	1873	1873	0
368	20240710	152300	811218272	1873	1873	1873	1873	0
369	20240710	152200	811218272	1873	1873	1873	1873	0
370	20240710	152100	811218272	1873	1873	1873	1873	0
371	20240710	152000	811218272	1873	1873	1873	1873	0
372	20240710	151900	811218272	1873	1874	1877	1873	4561
373	20240710	151800	802666504	1875	1875	1875	1875	108
374	20240710	151700	802464004	1875	1874	1877	1874	2142
375	20240710	151600	798446232	1874	1873	1874	1873	21
376	20240710	151500	798406898	1875	1875	1875	1875	133
377	20240710	151400	798157523	1875	1874	1875	1874	1015
378	20240710	151300	796255115	1874	1874	1874	1874	0
379	20240710	151200	796255115	1874	1874	1874	1874	5
380	20240710	151100	796245745	1869	1872	1872	1869	9422
381	20240710	151000	778636015	1869	1869	1869	1869	0
382	20240710	150900	778636015	1869	1872	1872	1869	72
383	20240710	150800	778501433	1868	1871	1871	1868	1020
384	20240710	150700	776596067	1870	1872	1872	1869	1314
385	20240710	150600	774138533	1875	1875	1875	1875	72
386	20240710	150500	774003533	1876	1876	1876	1876	10
387	20240710	150400	773984773	1876	1871	1876	1871	3779
388	20240710	150300	766906227	1871	1872	1872	1870	3116
389	20240710	150200	761076447	1872	1873	1873	1872	259
390	20240710	150100	760591593	1873	1872	1873	1872	506
391	20240710	150000	759644355	1873	1872	1873	1872	471
392	20240710	145900	758762642	1873	1873	1873	1873	151
393	20240710	145800	758479819	1870	1872	1872	1870	4
394	20240710	145700	758472335	1873	1874	1875	1873	506
395	20240710	145600	757523686	1875	1875	1875	1875	0
396	20240710	145500	757523686	1875	1875	1875	1875	0
397	20240710	145400	757523686	1875	1874	1875	1874	481
398	20240710	145300	756622291	1874	1871	1874	1871	2618
399	20240710	145200	751719519	1871	1872	1872	1871	569
400	20240710	145100	750654919	1872	1872	1872	1872	151
401	20240710	145000	750372247	1872	1872	1872	1872	2
402	20240710	144900	750368503	1873	1873	1873	1873	1
403	20240710	144800	750366630	1873	1873	1873	1873	50
404	20240710	144700	750272980	1873	1873	1873	1873	2
405	20240710	144600	750269234	1873	1873	1873	1870	667
406	20240710	144500	749021632	1870	1870	1870	1870	0
407	20240710	144400	749021632	1870	1873	1873	1870	202
408	20240710	144300	748643887	1868	1868	1868	1868	0
409	20240710	144200	748643887	1868	1874	1874	1868	985
410	20240710	144100	746798237	1878	1878	1878	1878	0
411	20240710	144000	746798237	1878	1878	1878	1878	300
412	20240710	143900	746234837	1878	1876	1878	1874	48
413	20240710	143800	746144785	1876	1874	1876	1874	71
414	20240710	143700	746011591	1868	1872	1872	1868	314
415	20240710	143600	745423905	1872	1870	1872	1870	102
416	20240710	143500	745233161	1880	1880	1880	1880	40
417	20240710	143400	745157961	1880	1875	1880	1868	1114
418	20240710	143300	743075584	1880	1880	1880	1880	46
419	20240710	143200	742989104	1880	1880	1880	1880	61
420	20240710	143100	742874424	1875	1877	1877	1875	111
421	20240710	143000	742666110	1877	1882	1882	1877	101
422	20240710	142900	742476042	1882	1882	1882	1882	34
423	20240710	142800	742412054	1882	1883	1883	1882	40
424	20240710	142700	742336768	1883	1883	1883	1883	80
425	20240710	142600	742186128	1885	1885	1885	1885	970
426	20240710	142500	740357678	1885	1879	1885	1875	2283
427	20240710	142400	736060778	1875	1885	1885	1875	8244
428	20240710	142300	720530257	1885	1881	1885	1881	3013
429	20240710	142200	714853495	1880	1878	1880	1875	2608
430	20240710	142100	709955809	1878	1873	1878	1873	606
431	20240710	142000	708819501	1874	1870	1874	1870	2215
432	20240710	141900	704670723	1869	1871	1871	1867	720
433	20240710	141800	703325029	1870	1869	1870	1869	481
434	20240710	141700	702425786	1868	1866	1868	1866	228
435	20240710	141600	701999974	1864	1864	1864	1864	0
436	20240710	141500	701999974	1864	1864	1864	1864	0
437	20240710	141400	701999974	1864	1864	1864	1864	0
438	20240710	141300	701999974	1864	1864	1864	1864	0
439	20240710	141200	701999974	1864	1864	1864	1864	0
440	20240710	141100	701999974	1864	1864	1864	1864	0
441	20240710	141000	701999974	1864	1864	1864	1864	0
442	20240710	140900	701999974	1864	1864	1864	1864	7
443	20240710	140800	701986926	1859	1859	1859	1859	0
444	20240710	140700	701986926	1859	1859	1859	1859	0
445	20240710	140600	701986926	1859	1867	1868	1859	3381
446	20240710	140500	695693392	1868	1868	1868	1868	2
447	20240710	140400	695689656	1869	1869	1869	1869	0
448	20240710	140300	695689656	1869	1869	1869	1869	157
449	20240710	140200	695396223	1868	1868	1868	1868	28
450	20240710	140100	695343919	1868	1866	1868	1866	1000
451	20240710	140000	693476983	1865	1865	1865	1865	1293
452	20240710	135900	691065538	1865	1864	1865	1864	1000
453	20240710	135800	689200621	1864	1864	1864	1864	27
454	20240710	135700	689150293	1865	1865	1865	1865	0
455	20240710	135600	689150293	1865	1865	1865	1865	0
456	20240710	135500	689150293	1865	1865	1865	1865	0
457	20240710	135400	689150293	1865	1865	1865	1865	0
458	20240710	135300	689150293	1865	1865	1865	1865	0
459	20240710	135200	689150293	1865	1865	1865	1865	226
460	20240710	135100	688728803	1865	1862	1866	1862	1604
461	20240710	135000	685739670	1862	1862	1862	1862	300
462	20240710	134900	685181070	1863	1863	1863	1863	160
463	20240710	134800	684882990	1863	1863	1863	1863	0
464	20240710	134700	684882990	1863	1863	1863	1863	0
465	20240710	134600	684882990	1863	1863	1863	1863	1
466	20240710	134500	684881127	1860	1860	1860	1860	0
467	20240710	134400	684881127	1860	1860	1860	1860	0
468	20240710	134300	684881127	1860	1860	1860	1860	0
469	20240710	134200	684881127	1860	1860	1860	1860	500
470	20240710	134100	683951127	1860	1859	1860	1859	505
471	20240710	134000	683012232	1858	1857	1858	1857	269
472	20240710	133900	682512438	1851	1852	1852	1851	1466
473	20240710	133800	679797512	1852	1852	1852	1852	174
474	20240710	133700	679475264	1852	1852	1852	1852	0
475	20240710	133600	679475264	1852	1855	1855	1852	1077
476	20240710	133500	677479358	1858	1858	1858	1858	0
477	20240710	133400	677479358	1858	1858	1858	1858	1
478	20240710	133300	677477500	1855	1857	1857	1855	91
479	20240710	133200	677308604	1858	1858	1858	1858	0
480	20240710	133100	677308604	1858	1858	1858	1858	0
481	20240710	133000	677308604	1858	1858	1858	1858	323
482	20240710	132900	676708470	1859	1858	1859	1858	1679
483	20240710	132800	673588887	1858	1860	1860	1858	875
484	20240710	132700	671962736	1858	1858	1859	1858	1091
485	20240710	132600	669935578	1858	1858	1858	1858	0
486	20240710	132500	669935578	1858	1858	1858	1858	380
487	20240710	132400	669229538	1860	1858	1860	1858	558
488	20240710	132300	668192772	1858	1858	1858	1858	62
489	20240710	132200	668077576	1858	1858	1858	1858	0
490	20240710	132100	668077576	1858	1858	1858	1858	0
491	20240710	132000	668077576	1858	1858	1858	1858	0
492	20240710	131900	668077576	1858	1858	1858	1858	15
493	20240710	131800	668049706	1858	1858	1858	1858	0
494	20240710	131700	668049706	1858	1858	1858	1858	0
495	20240710	131600	668049706	1858	1860	1860	1858	792
496	20240710	131500	666577921	1860	1860	1860	1860	250
497	20240710	131400	666112921	1860	1860	1860	1860	0
498	20240710	131300	666112921	1860	1860	1860	1860	0
499	20240710	131200	666112921	1860	1860	1860	1860	0
500	20240710	131100	666112921	1860	1860	1860	1860	0
501	20240710	131000	666112921	1860	1860	1860	1860	0
502	20240710	130900	666112921	1860	1860	1860	1860	0
503	20240710	130800	666112921	1860	1860	1860	1860	100
504	20240710	130700	665926921	1860	1859	1860	1859	500
505	20240710	130600	664997121	1858	1858	1858	1858	49
506	20240710	130500	664906079	1858	1858	1858	1858	0
507	20240710	130400	664906079	1858	1857	1858	1857	86
508	20240710	130300	664746295	1858	1858	1858	1858	0
509	20240710	130200	664746295	1858	1858	1858	1858	149
510	20240710	130100	664469453	1858	1858	1858	1858	0
511	20240710	130000	664469453	1858	1858	1858	1858	0
512	20240710	125900	664469453	1858	1858	1858	1858	0
513	20240710	125800	664469453	1858	1858	1858	1858	358
514	20240710	125700	663804289	1858	1858	1858	1858	671
515	20240710	125600	662557571	1857	1856	1857	1856	340
516	20240710	125500	661926530	1857	1857	1857	1857	5
517	20240710	125400	661917245	1857	1857	1857	1857	0
518	20240710	125300	661917245	1857	1857	1857	1857	0
519	20240710	125200	661917245	1857	1857	1857	1857	183
520	20240710	125100	661577414	1855	1855	1855	1855	200
521	20240710	125000	661206414	1854	1855	1855	1854	5
522	20240710	124900	661197142	1858	1858	1858	1858	0
523	20240710	124800	661197142	1858	1858	1858	1858	0
524	20240710	124700	661197142	1858	1858	1858	1858	0
525	20240710	124600	661197142	1858	1858	1858	1858	0
526	20240710	124500	661197142	1858	1858	1858	1858	0
527	20240710	124400	661197142	1858	1852	1858	1848	3463
528	20240710	124300	654789965	1852	1853	1853	1852	308
529	20240710	124200	654219366	1852	1852	1852	1852	51
530	20240710	124100	654124914	1852	1852	1852	1852	0
531	20240710	124000	654124914	1852	1852	1852	1852	0
532	20240710	123900	654124914	1852	1856	1856	1852	610
533	20240710	123800	652994164	1858	1858	1858	1858	111
534	20240710	123700	652787926	1858	1858	1858	1858	183
535	20240710	123600	652447912	1858	1858	1858	1858	1
536	20240710	123500	652446054	1858	1858	1858	1858	210
537	20240710	123400	652055874	1858	1858	1858	1858	168
538	20240710	123300	651743730	1858	1858	1858	1858	164
539	20240710	123200	651439018	1856	1856	1856	1856	0
540	20240710	123100	651439018	1856	1856	1856	1856	0
541	20240710	123000	651439018	1856	1856	1856	1856	0
542	20240710	122900	651439018	1856	1856	1856	1856	152
543	20240710	122800	651156906	1856	1856	1856	1856	20
544	20240710	122700	651119786	1856	1856	1856	1856	0
545	20240710	122600	651119786	1856	1856	1856	1856	0
546	20240710	122500	651119786	1856	1856	1856	1856	400
547	20240710	122400	650377386	1856	1857	1857	1855	345
548	20240710	122300	649737235	1857	1857	1857	1857	0
549	20240710	122200	649737235	1857	1857	1857	1857	55
550	20240710	122100	649635100	1858	1858	1858	1858	1
551	20240710	122000	649633242	1856	1856	1856	1856	0
552	20240710	121900	649633242	1856	1856	1856	1856	0
553	20240710	121800	649633242	1856	1856	1856	1856	0
554	20240710	121700	649633242	1856	1856	1856	1856	0
555	20240710	121600	649633242	1856	1856	1856	1856	0
556	20240710	121500	649633242	1856	1856	1856	1856	0
557	20240710	121400	649633242	1856	1856	1856	1856	0
558	20240710	121300	649633242	1856	1856	1856	1856	0
559	20240710	121200	649633242	1856	1858	1858	1856	9027
560	20240710	121100	632879080	1858	1858	1858	1858	2
561	20240710	121000	632875364	1859	1860	1860	1859	4
562	20240710	120900	632867926	1853	1853	1853	1853	472
563	20240710	120800	631993310	1853	1858	1858	1853	500
564	20240710	120700	631065717	1861	1861	1861	1861	0
565	20240710	120600	631065717	1861	1861	1861	1861	0
566	20240710	120500	631065717	1861	1862	1862	1861	136
567	20240710	120400	630812592	1862	1861	1862	1860	298
568	20240710	120300	630257990	1862	1861	1862	1859	109
569	20240710	120200	630055040	1862	1862	1864	1862	967
570	20240710	120100	628253359	1860	1861	1861	1858	12
571	20240710	120000	628231046	1863	1863	1863	1863	2
572	20240710	115900	628227320	1864	1864	1864	1864	0
573	20240710	115800	628227320	1864	1864	1864	1864	0
574	20240710	115700	628227320	1864	1864	1864	1864	0
575	20240710	115600	628227320	1864	1864	1864	1864	0
576	20240710	115500	628227320	1864	1864	1864	1864	0
577	20240710	115400	628227320	1864	1864	1864	1864	0
578	20240710	115300	628227320	1864	1862	1864	1862	100
579	20240710	115200	628041068	1856	1856	1856	1856	0
580	20240710	115100	628041068	1856	1860	1860	1856	458
581	20240710	115000	627190494	1861	1862	1862	1861	270
582	20240710	114900	626687756	1862	1862	1862	1862	5
583	20240710	114800	626678446	1860	1858	1861	1858	532
584	20240710	114700	625689368	1858	1854	1858	1854	1199
585	20240710	114600	623461975	1854	1854	1854	1854	0
586	20240710	114500	623461975	1854	1850	1854	1849	5307
587	20240710	114400	613641588	1850	1850	1850	1850	0
588	20240710	114300	613641588	1850	1850	1850	1850	10
589	20240710	114200	613623088	1850	1850	1850	1850	500
590	20240710	114100	612698088	1854	1854	1854	1854	0
591	20240710	114000	612698088	1854	1854	1854	1854	0
592	20240710	113900	612698088	1854	1849	1854	1849	308
593	20240710	113800	612128576	1849	1848	1849	1848	544
594	20240710	113700	611123262	1854	1854	1854	1854	0
595	20240710	113600	611123262	1854	1854	1854	1854	6
596	20240710	113500	611112138	1854	1854	1854	1854	0
597	20240710	113400	611112138	1854	1854	1854	1854	1
598	20240710	113300	611110284	1846	1846	1846	1846	13
599	20240710	113200	611086286	1854	1854	1854	1854	5
600	20240710	113100	611077016	1854	1847	1854	1847	442
601	20240710	113000	610260447	1849	1849	1850	1849	8
602	20240710	112900	610245651	1846	1850	1850	1846	177
603	20240710	112800	609918901	1850	1850	1850	1850	104
604	20240710	112700	609726501	1855	1849	1855	1846	15533
605	20240710	112600	581036842	1855	1856	1856	1855	524
606	20240710	112500	580064821	1847	1847	1847	1847	1406
607	20240710	112400	577467939	1847	1847	1847	1847	1
608	20240710	112300	577466092	1857	1857	1857	1857	20
609	20240710	112200	577428952	1857	1857	1857	1857	36
610	20240710	112100	577362100	1844	1849	1849	1844	10658
611	20240710	112000	557690974	1849	1856	1856	1849	5792
612	20240710	111900	546968396	1856	1858	1858	1856	1060
613	20240710	111800	544999983	1859	1868	1868	1859	1149
614	20240710	111700	542863902	1871	1871	1871	1871	0
615	20240710	111600	542863902	1871	1870	1871	1870	2095
616	20240710	111500	538946130	1870	1866	1870	1866	1865
617	20240710	111400	535460670	1864	1862	1864	1862	3210
618	20240710	111300	529479600	1862	1860	1863	1855	640
619	20240710	111200	528290921	1860	1857	1860	1857	1791
620	20240710	111100	524964959	1857	1858	1858	1851	8528
621	20240710	111000	509139299	1859	1858	1866	1858	3311
622	20240710	110900	502984891	1859	1862	1862	1859	9241
623	20240710	110800	485794158	1866	1866	1866	1863	148
624	20240710	110700	485518425	1862	1867	1867	1862	2387
625	20240710	110600	481072183	1867	1870	1870	1861	11796
626	20240710	110500	459078067	1870	1871	1877	1868	9584
627	20240710	110400	441147345	1870	1869	1882	1867	10871
628	20240710	110300	420770537	1869	1888	1896	1867	25197
629	20240710	110200	373218550	1880	1904	1904	1861	20111
630	20240710	110100	335268840	1904	1851	1905	1851	30690
631	20240710	110000	277559861	1851	1851	1851	1851	100
632	20240710	105900	277374761	1853	1853	1853	1853	0
633	20240710	105800	277374761	1853	1853	1853	1853	0
634	20240710	105700	277374761	1853	1853	1853	1853	0
635	20240710	105600	277374761	1853	1853	1853	1853	13
636	20240710	105500	277350672	1854	1854	1854	1854	0
637	20240710	105400	277350672	1854	1854	1854	1854	0
638	20240710	105300	277350672	1854	1854	1854	1854	0
639	20240710	105200	277350672	1854	1854	1854	1854	3
640	20240710	105100	277345110	1854	1854	1854	1854	50
641	20240710	105000	277252410	1855	1855	1855	1855	0
642	20240710	104900	277252410	1855	1855	1855	1855	10
643	20240710	104800	277233860	1847	1848	1848	1847	3000
644	20240710	104700	271692387	1856	1856	1856	1856	0
645	20240710	104600	271692387	1856	1856	1856	1856	0
646	20240710	104500	271692387	1856	1856	1856	1856	3
647	20240710	104400	271686819	1848	1855	1855	1848	2376
648	20240710	104300	267293804	1855	1855	1855	1855	0
649	20240710	104200	267293804	1855	1855	1855	1855	1
650	20240710	104100	267291949	1848	1848	1848	1848	0
651	20240710	104000	267291949	1848	1848	1848	1848	0
652	20240710	103900	267291949	1848	1848	1848	1848	0
653	20240710	103800	267291949	1848	1848	1848	1848	0
654	20240710	103700	267291949	1848	1848	1848	1848	0
655	20240710	103600	267291949	1848	1848	1848	1848	0
656	20240710	103500	267291949	1848	1848	1848	1848	1
657	20240710	103400	267290101	1848	1848	1848	1848	11
658	20240710	103300	267269773	1848	1848	1848	1848	2
659	20240710	103200	267266077	1855	1855	1855	1855	0
660	20240710	103100	267266077	1855	1855	1855	1855	1
661	20240710	103000	267264222	1856	1856	1856	1856	0
662	20240710	102900	267264222	1856	1856	1856	1856	0
663	20240710	102800	267264222	1856	1856	1856	1856	0
664	20240710	102700	267264222	1856	1856	1856	1856	1
665	20240710	102600	267262366	1847	1847	1847	1847	0
666	20240710	102500	267262366	1847	1847	1847	1847	0
667	20240710	102400	267262366	1847	1846	1849	1846	48286
668	20240710	102300	177998512	1846	1846	1846	1846	428
669	20240710	102200	177208424	1846	1844	1846	1844	53
670	20240710	102100	177110690	1844	1843	1844	1843	10357
671	20240710	102000	158022737	1842	1841	1845	1839	15033
672	20240710	101900	130315675	1842	1842	1842	1842	979
673	20240710	101800	128512357	1842	1845	1845	1842	7100
674	20240710	101700	115428147	1848	1848	1848	1848	0
675	20240710	101600	115428147	1848	1848	1848	1848	0
676	20240710	101500	115428147	1848	1848	1848	1848	0
677	20240710	101400	115428147	1848	1848	1848	1848	0
678	20240710	101300	115428147	1848	1845	1848	1845	169
679	20240710	101200	115116135	1845	1845	1845	1845	54
680	20240710	101100	115016505	1845	1845	1845	1845	0
681	20240710	101000	115016505	1845	1845	1845	1845	12
682	20240710	100900	114994365	1845	1846	1846	1845	4838
683	20240710	100800	106067273	1848	1848	1848	1848	1
684	20240710	100700	106065425	1849	1849	1849	1849	0
685	20240710	100600	106065425	1849	1849	1849	1849	1
686	20240710	100500	106063576	1849	1849	1849	1849	20
687	20240710	100400	106026596	1849	1849	1849	1849	11
688	20240710	100300	106006257	1849	1847	1849	1847	483
689	20240710	100200	105114154	1849	1849	1849	1849	2240
690	20240710	100100	100972394	1849	1860	1860	1848	20018
691	20240710	100000	63946050	1860	1860	1860	1860	0
692	20240710	095900	63946050	1860	1860	1860	1860	5
693	20240710	095800	63936750	1860	1860	1860	1860	12
694	20240710	095700	63914430	1860	1860	1860	1860	1
695	20240710	095600	63912570	1854	1854	1854	1854	4004
696	20240710	095500	56489154	1852	1852	1852	1852	173
697	20240710	095400	56168758	1852	1852	1852	1852	0
698	20240710	095300	56168758	1852	1852	1852	1852	0
699	20240710	095200	56168758	1852	1852	1852	1852	1
700	20240710	095100	56166906	1850	1850	1850	1850	10
701	20240710	095000	56148406	1850	1850	1850	1850	0
702	20240710	094900	56148406	1850	1850	1850	1850	352
703	20240710	094800	55497206	1852	1852	1852	1852	200
704	20240710	094700	55126806	1852	1852	1852	1852	2
705	20240710	094600	55123102	1852	1852	1852	1852	190
706	20240710	094500	54771222	1850	1851	1851	1850	101
707	20240710	094400	54584367	1852	1852	1852	1852	0
708	20240710	094300	54584367	1852	1852	1852	1852	10
709	20240710	094200	54565847	1850	1850	1850	1850	0
710	20240710	094100	54565847	1850	1850	1850	1850	0
711	20240710	094000	54565847	1850	1851	1851	1850	668
712	20240710	093900	53329755	1852	1854	1854	1852	25
713	20240710	093800	53283451	1855	1855	1855	1855	0
714	20240710	093700	53283451	1855	1855	1855	1855	0
715	20240710	093600	53283451	1855	1855	1855	1855	0
716	20240710	093500	53283451	1855	1856	1856	1855	13
717	20240710	093400	53259333	1858	1858	1858	1858	0
718	20240710	093300	53259333	1858	1858	1858	1858	50
719	20240710	093200	53166433	1859	1859	1859	1859	0
720	20240710	093100	53166433	1859	1859	1859	1859	70
721	20240710	093000	53036303	1859	1860	1860	1859	24
722	20240710	092900	52991685	1863	1854	1863	1853	2404
723	20240710	092800	48527448	1845	1851	1851	1845	1300
724	20240710	092700	46128886	1845	1854	1854	1845	602
725	20240710	092600	45018146	1844	1852	1852	1844	5719
726	20240710	092500	34460025	1852	1857	1857	1852	5
727	20240710	092400	34450745	1859	1859	1859	1859	0
728	20240710	092300	34450745	1859	1859	1859	1859	2
729	20240710	092200	34447027	1860	1860	1860	1860	0
730	20240710	092100	34447027	1860	1860	1860	1860	2
731	20240710	092000	34443307	1860	1860	1860	1860	6
732	20240710	091900	34432147	1863	1863	1863	1863	16
733	20240710	091800	34402339	1863	1858	1863	1855	741
734	20240710	091700	33026988	1860	1864	1864	1858	7894
735	20240710	091600	18359816	1858	1857	1858	1856	2416
736	20240710	091500	13870904	1856	1858	1858	1856	14
737	20240710	091400	13844912	1858	1854	1858	1854	521
738	20240710	091300	12877979	1856	1856	1856	1856	0
739	20240710	091200	12877979	1856	1856	1856	1856	0
740	20240710	091100	12877979	1856	1856	1856	1856	58
741	20240710	091000	12770331	1856	1856	1856	1856	62
742	20240710	090900	12655259	1846	1848	1848	1846	4761
743	20240710	090800	3863174	1848	1848	1848	1848	394
744	20240710	090700	3135062	1855	1849	1856	1849	169
745	20240710	090600	2822561	1848	1848	1848	1848	54
746	20240710	090500	2722769	1848	1854	1854	1848	799
747	20240710	090400	1245347	1854	1856	1856	1854	284
748	20240710	090300	718527	1856	1856	1856	1856	0
749	20240710	090200	718527	1856	1849	1856	1849	60
750	20240710	090100	607552	1857	1857	1857	1857	1
751	20240710	090000	605695	1857	1858	1858	1857	326