KissMeData/242040/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	210000	445104845	1915	1915	1915	1915	8277
3	20240704	205900	445104845	1915	1915	1915	1915	0
4	20240704	205800	445104845	1915	1915	1915	1915	0
5	20240704	205700	445104845	1915	1915	1915	1915	0
6	20240704	205600	445104845	1915	1915	1915	1915	0
7	20240704	205500	445104845	1915	1915	1915	1915	0
8	20240704	205400	445104845	1915	1915	1915	1915	0
9	20240704	205300	445104845	1915	1915	1915	1915	0
10	20240704	205200	445104845	1915	1915	1915	1915	0
11	20240704	205100	445104845	1915	1915	1915	1915	0
12	20240704	205000	445104845	1915	1915	1915	1915	0
13	20240704	204900	445104845	1915	1915	1915	1915	0
14	20240704	204800	445104845	1915	1915	1915	1915	0
15	20240704	204700	445104845	1915	1915	1915	1915	0
16	20240704	204600	445104845	1915	1915	1915	1915	0
17	20240704	204500	445104845	1915	1915	1915	1915	0
18	20240704	204400	445104845	1915	1915	1915	1915	0
19	20240704	204300	445104845	1915	1915	1915	1915	0
20	20240704	204200	445104845	1915	1915	1915	1915	0
21	20240704	204100	445104845	1915	1915	1915	1915	0
22	20240704	204000	445104845	1915	1915	1915	1915	0
23	20240704	203900	445104845	1915	1915	1915	1915	0
24	20240704	203800	445104845	1915	1915	1915	1915	0
25	20240704	203700	445104845	1915	1915	1915	1915	0
26	20240704	203600	445104845	1915	1915	1915	1915	0
27	20240704	203500	445104845	1915	1915	1915	1915	0
28	20240704	203400	445104845	1915	1915	1915	1915	0
29	20240704	203300	445104845	1915	1915	1915	1915	0
30	20240704	203200	445104845	1915	1915	1915	1915	0
31	20240704	203100	445104845	1915	1915	1915	1915	0
32	20240704	203000	445104845	1915	1915	1915	1915	8277
33	20240704	202900	445104845	1915	1915	1915	1915	0
34	20240704	202800	445104845	1915	1915	1915	1915	0
35	20240704	202700	445104845	1915	1915	1915	1915	0
36	20240704	202600	445104845	1915	1915	1915	1915	0
37	20240704	202500	445104845	1915	1915	1915	1915	0
38	20240704	202400	445104845	1915	1915	1915	1915	0
39	20240704	202300	445104845	1915	1915	1915	1915	0
40	20240704	202200	445104845	1915	1915	1915	1915	0
41	20240704	202100	445104845	1915	1915	1915	1915	0
42	20240704	202000	445104845	1915	1915	1915	1915	0
43	20240704	201900	445104845	1915	1915	1915	1915	0
44	20240704	201800	445104845	1915	1915	1915	1915	0
45	20240704	201700	445104845	1915	1915	1915	1915	0
46	20240704	201600	445104845	1915	1915	1915	1915	0
47	20240704	201500	445104845	1915	1915	1915	1915	0
48	20240704	201400	445104845	1915	1915	1915	1915	0
49	20240704	201300	445104845	1915	1915	1915	1915	0
50	20240704	201200	445104845	1915	1915	1915	1915	0
51	20240704	201100	445104845	1915	1915	1915	1915	0
52	20240704	201000	445104845	1915	1915	1915	1915	0
53	20240704	200900	445104845	1915	1915	1915	1915	0
54	20240704	200800	445104845	1915	1915	1915	1915	0
55	20240704	200700	445104845	1915	1915	1915	1915	0
56	20240704	200600	445104845	1915	1915	1915	1915	0
57	20240704	200500	445104845	1915	1915	1915	1915	0
58	20240704	200400	445104845	1915	1915	1915	1915	0
59	20240704	200300	445104845	1915	1915	1915	1915	0
60	20240704	200200	445104845	1915	1915	1915	1915	0
61	20240704	200100	445104845	1915	1915	1915	1915	0
62	20240704	200000	445104845	1915	1915	1915	1915	8277
63	20240704	195900	445104845	1915	1915	1915	1915	0
64	20240704	195800	445104845	1915	1915	1915	1915	0
65	20240704	195700	445104845	1915	1915	1915	1915	0
66	20240704	195600	445104845	1915	1915	1915	1915	0
67	20240704	195500	445104845	1915	1915	1915	1915	0
68	20240704	195400	445104845	1915	1915	1915	1915	0
69	20240704	195300	445104845	1915	1915	1915	1915	0
70	20240704	195200	445104845	1915	1915	1915	1915	0
71	20240704	195100	445104845	1915	1915	1915	1915	0
72	20240704	195000	445104845	1915	1915	1915	1915	0
73	20240704	194900	445104845	1915	1915	1915	1915	0
74	20240704	194800	445104845	1915	1915	1915	1915	0
75	20240704	194700	445104845	1915	1915	1915	1915	0
76	20240704	194600	445104845	1915	1915	1915	1915	0
77	20240704	194500	445104845	1915	1915	1915	1915	0
78	20240704	194400	445104845	1915	1915	1915	1915	0
79	20240704	194300	445104845	1915	1915	1915	1915	0
80	20240704	194200	445104845	1915	1915	1915	1915	0
81	20240704	194100	445104845	1915	1915	1915	1915	0
82	20240704	194000	445104845	1915	1915	1915	1915	0
83	20240704	193900	445104845	1915	1915	1915	1915	0
84	20240704	193800	445104845	1915	1915	1915	1915	0
85	20240704	193700	445104845	1915	1915	1915	1915	0
86	20240704	193600	445104845	1915	1915	1915	1915	0
87	20240704	193500	445104845	1915	1915	1915	1915	0
88	20240704	193400	445104845	1915	1915	1915	1915	0
89	20240704	193300	445104845	1915	1915	1915	1915	0
90	20240704	193200	445104845	1915	1915	1915	1915	0
91	20240704	193100	445104845	1915	1915	1915	1915	0
92	20240704	193000	445104845	1915	1915	1915	1915	8277
93	20240704	192900	445104845	1915	1915	1915	1915	0
94	20240704	192800	445104845	1915	1915	1915	1915	0
95	20240704	192700	445104845	1915	1915	1915	1915	0
96	20240704	192600	445104845	1915	1915	1915	1915	0
97	20240704	192500	445104845	1915	1915	1915	1915	0
98	20240704	192400	445104845	1915	1915	1915	1915	0
99	20240704	192300	445104845	1915	1915	1915	1915	0
100	20240704	192200	445104845	1915	1915	1915	1915	0
101	20240704	192100	445104845	1915	1915	1915	1915	0
102	20240704	192000	445104845	1915	1915	1915	1915	0
103	20240704	191900	445104845	1915	1915	1915	1915	0
104	20240704	191800	445104845	1915	1915	1915	1915	0
105	20240704	191700	445104845	1915	1915	1915	1915	0
106	20240704	191600	445104845	1915	1915	1915	1915	0
107	20240704	191500	445104845	1915	1915	1915	1915	0
108	20240704	191400	445104845	1915	1915	1915	1915	0
109	20240704	191300	445104845	1915	1915	1915	1915	0
110	20240704	191200	445104845	1915	1915	1915	1915	0
111	20240704	191100	445104845	1915	1915	1915	1915	0
112	20240704	191000	445104845	1915	1915	1915	1915	0
113	20240704	190900	445104845	1915	1915	1915	1915	0
114	20240704	190800	445104845	1915	1915	1915	1915	0
115	20240704	190700	445104845	1915	1915	1915	1915	0
116	20240704	190600	445104845	1915	1915	1915	1915	0
117	20240704	190500	445104845	1915	1915	1915	1915	0
118	20240704	190400	445104845	1915	1915	1915	1915	0
119	20240704	190300	445104845	1915	1915	1915	1915	0
120	20240704	190200	445104845	1915	1915	1915	1915	0
121	20240704	190100	445104845	1915	1915	1915	1915	0
122	20240704	190000	445104845	1915	1915	1915	1915	8277
123	20240704	185900	445104845	1915	1915	1915	1915	0
124	20240704	185800	445104845	1915	1915	1915	1915	0
125	20240704	185700	445104845	1915	1915	1915	1915	0
126	20240704	185600	445104845	1915	1915	1915	1915	0
127	20240704	185500	445104845	1915	1915	1915	1915	0
128	20240704	185400	445104845	1915	1915	1915	1915	0
129	20240704	185300	445104845	1915	1915	1915	1915	0
130	20240704	185200	445104845	1915	1915	1915	1915	0
131	20240704	185100	445104845	1915	1915	1915	1915	0
132	20240704	185000	445104845	1915	1915	1915	1915	0
133	20240704	184900	445104845	1915	1915	1915	1915	0
134	20240704	184800	445104845	1915	1915	1915	1915	0
135	20240704	184700	445104845	1915	1915	1915	1915	0
136	20240704	184600	445104845	1915	1915	1915	1915	0
137	20240704	184500	445104845	1915	1915	1915	1915	0
138	20240704	184400	445104845	1915	1915	1915	1915	0
139	20240704	184300	445104845	1915	1915	1915	1915	0
140	20240704	184200	445104845	1915	1915	1915	1915	0
141	20240704	184100	445104845	1915	1915	1915	1915	0
142	20240704	184000	445104845	1915	1915	1915	1915	0
143	20240704	183900	445104845	1915	1915	1915	1915	0
144	20240704	183800	445104845	1915	1915	1915	1915	0
145	20240704	183700	445104845	1915	1915	1915	1915	0
146	20240704	183600	445104845	1915	1915	1915	1915	0
147	20240704	183500	445104845	1915	1915	1915	1915	0
148	20240704	183400	445104845	1915	1915	1915	1915	0
149	20240704	183300	445104845	1915	1915	1915	1915	0
150	20240704	183200	445104845	1915	1915	1915	1915	0
151	20240704	183100	445104845	1915	1915	1915	1915	0
152	20240704	183000	445104845	1915	1915	1915	1915	8277
153	20240704	182900	445104845	1915	1915	1915	1915	0
154	20240704	182800	445104845	1915	1915	1915	1915	0
155	20240704	182700	445104845	1915	1915	1915	1915	0
156	20240704	182600	445104845	1915	1915	1915	1915	0
157	20240704	182500	445104845	1915	1915	1915	1915	0
158	20240704	182400	445104845	1915	1915	1915	1915	0
159	20240704	182300	445104845	1915	1915	1915	1915	0
160	20240704	182200	445104845	1915	1915	1915	1915	0
161	20240704	182100	445104845	1915	1915	1915	1915	0
162	20240704	182000	445104845	1915	1915	1915	1915	0
163	20240704	181900	445104845	1915	1915	1915	1915	0
164	20240704	181800	445104845	1915	1915	1915	1915	0
165	20240704	181700	445104845	1915	1915	1915	1915	0
166	20240704	181600	445104845	1915	1915	1915	1915	0
167	20240704	181500	445104845	1915	1915	1915	1915	0
168	20240704	181400	445104845	1915	1915	1915	1915	0
169	20240704	181300	445104845	1915	1915	1915	1915	0
170	20240704	181200	445104845	1915	1915	1915	1915	0
171	20240704	181100	445104845	1915	1915	1915	1915	0
172	20240704	181000	445104845	1915	1915	1915	1915	0
173	20240704	180900	445104845	1915	1915	1915	1915	0
174	20240704	180800	445104845	1915	1915	1915	1915	0
175	20240704	180700	445104845	1915	1915	1915	1915	0
176	20240704	180600	445104845	1915	1915	1915	1915	0
177	20240704	180500	445104845	1915	1915	1915	1915	0
178	20240704	180400	445104845	1915	1915	1915	1915	0
179	20240704	180300	445104845	1915	1915	1915	1915	0
180	20240704	180200	445104845	1915	1915	1915	1915	0
181	20240704	180100	445104845	1915	1915	1915	1915	0
182	20240704	180000	445104845	1915	1915	1915	1915	8277
183	20240704	175900	445104845	1915	1915	1915	1915	0
184	20240704	175800	445104845	1915	1915	1915	1915	0
185	20240704	175700	445104845	1915	1915	1915	1915	0
186	20240704	175600	445104845	1915	1915	1915	1915	0
187	20240704	175500	445104845	1915	1915	1915	1915	0
188	20240704	175400	445104845	1915	1915	1915	1915	0
189	20240704	175300	445104845	1915	1915	1915	1915	0
190	20240704	175200	445104845	1915	1915	1915	1915	0
191	20240704	175100	445104845	1915	1915	1915	1915	0
192	20240704	175000	445104845	1915	1915	1915	1915	0
193	20240704	174900	445104845	1915	1915	1915	1915	0
194	20240704	174800	445104845	1915	1915	1915	1915	0
195	20240704	174700	445104845	1915	1915	1915	1915	0
196	20240704	174600	445104845	1915	1915	1915	1915	0
197	20240704	174500	445104845	1915	1915	1915	1915	0
198	20240704	174400	445104845	1915	1915	1915	1915	0
199	20240704	174300	445104845	1915	1915	1915	1915	0
200	20240704	174200	445104845	1915	1915	1915	1915	0
201	20240704	174100	445104845	1915	1915	1915	1915	0
202	20240704	174000	445104845	1915	1915	1915	1915	0
203	20240704	173900	445104845	1915	1915	1915	1915	0
204	20240704	173800	445104845	1915	1915	1915	1915	0
205	20240704	173700	445104845	1915	1915	1915	1915	0
206	20240704	173600	445104845	1915	1915	1915	1915	0
207	20240704	173500	445104845	1915	1915	1915	1915	0
208	20240704	173400	445104845	1915	1915	1915	1915	0
209	20240704	173300	445104845	1915	1915	1915	1915	0
210	20240704	173200	445104845	1915	1915	1915	1915	0
211	20240704	173100	445104845	1915	1915	1915	1915	0
212	20240704	173000	445104845	1915	1915	1915	1915	8277
213	20240704	172900	445104845	1915	1915	1915	1915	0
214	20240704	172800	445104845	1915	1915	1915	1915	0
215	20240704	172700	445104845	1915	1915	1915	1915	0
216	20240704	172600	445104845	1915	1915	1915	1915	0
217	20240704	172500	445104845	1915	1915	1915	1915	0
218	20240704	172400	445104845	1915	1915	1915	1915	0
219	20240704	172300	445104845	1915	1915	1915	1915	0
220	20240704	172200	445104845	1915	1915	1915	1915	0
221	20240704	172100	445104845	1915	1915	1915	1915	0
222	20240704	172000	445104845	1915	1915	1915	1915	0
223	20240704	171900	445104845	1915	1915	1915	1915	0
224	20240704	171800	445104845	1915	1915	1915	1915	0
225	20240704	171700	445104845	1915	1915	1915	1915	0
226	20240704	171600	445104845	1915	1915	1915	1915	0
227	20240704	171500	445104845	1915	1915	1915	1915	0
228	20240704	171400	445104845	1915	1915	1915	1915	0
229	20240704	171300	445104845	1915	1915	1915	1915	0
230	20240704	171200	445104845	1915	1915	1915	1915	0
231	20240704	171100	445104845	1915	1915	1915	1915	0
232	20240704	171000	445104845	1915	1915	1915	1915	0
233	20240704	170900	445104845	1915	1915	1915	1915	0
234	20240704	170800	445104845	1915	1915	1915	1915	0
235	20240704	170700	445104845	1915	1915	1915	1915	0
236	20240704	170600	445104845	1915	1915	1915	1915	0
237	20240704	170500	445104845	1915	1915	1915	1915	0
238	20240704	170400	445104845	1915	1915	1915	1915	0
239	20240704	170300	445104845	1915	1915	1915	1915	0
240	20240704	170200	445104845	1915	1915	1915	1915	0
241	20240704	170100	445104845	1915	1915	1915	1915	0
242	20240704	170000	445104845	1915	1915	1915	1915	8277
243	20240704	165900	445104845	1915	1915	1915	1915	0
244	20240704	165800	445104845	1915	1915	1915	1915	0
245	20240704	165700	445104845	1915	1915	1915	1915	0
246	20240704	165600	445104845	1915	1915	1915	1915	0
247	20240704	165500	445104845	1915	1915	1915	1915	0
248	20240704	165400	445104845	1915	1915	1915	1915	0
249	20240704	165300	445104845	1915	1915	1915	1915	0
250	20240704	165200	445104845	1915	1915	1915	1915	0
251	20240704	165100	445104845	1915	1915	1915	1915	0
252	20240704	165000	445104845	1915	1915	1915	1915	0
253	20240704	164900	445104845	1915	1915	1915	1915	0
254	20240704	164800	445104845	1915	1915	1915	1915	0
255	20240704	164700	445104845	1915	1915	1915	1915	0
256	20240704	164600	445104845	1915	1915	1915	1915	0
257	20240704	164500	445104845	1915	1915	1915	1915	0
258	20240704	164400	445104845	1915	1915	1915	1915	0
259	20240704	164300	445104845	1915	1915	1915	1915	0
260	20240704	164200	445104845	1915	1915	1915	1915	0
261	20240704	164100	445104845	1915	1915	1915	1915	0
262	20240704	164000	445104845	1915	1915	1915	1915	0
263	20240704	163900	445104845	1915	1915	1915	1915	0
264	20240704	163800	445104845	1915	1915	1915	1915	0
265	20240704	163700	445104845	1915	1915	1915	1915	0
266	20240704	163600	445104845	1915	1915	1915	1915	0
267	20240704	163500	445104845	1915	1915	1915	1915	0
268	20240704	163400	445104845	1915	1915	1915	1915	0
269	20240704	163300	445104845	1915	1915	1915	1915	0
270	20240704	163200	445104845	1915	1915	1915	1915	0
271	20240704	163100	445104845	1915	1915	1915	1915	0
272	20240704	163000	445104845	1915	1915	1915	1915	8277
273	20240704	162900	445104845	1915	1915	1915	1915	0
274	20240704	162800	445104845	1915	1915	1915	1915	0
275	20240704	162700	445104845	1915	1915	1915	1915	0
276	20240704	162600	445104845	1915	1915	1915	1915	0
277	20240704	162500	445104845	1915	1915	1915	1915	0
278	20240704	162400	445104845	1915	1915	1915	1915	0
279	20240704	162300	445104845	1915	1915	1915	1915	0
280	20240704	162200	445104845	1915	1915	1915	1915	0
281	20240704	162100	445104845	1915	1915	1915	1915	0
282	20240704	162000	445104845	1915	1915	1915	1915	0
283	20240704	161900	445104845	1915	1915	1915	1915	0
284	20240704	161800	445104845	1915	1915	1915	1915	0
285	20240704	161700	445104845	1915	1915	1915	1915	0
286	20240704	161600	445104845	1915	1915	1915	1915	0
287	20240704	161500	445104845	1915	1915	1915	1915	0
288	20240704	161400	445104845	1915	1915	1915	1915	0
289	20240704	161300	445104845	1915	1915	1915	1915	0
290	20240704	161200	445104845	1915	1915	1915	1915	0
291	20240704	161100	445104845	1915	1915	1915	1915	0
292	20240704	161000	445104845	1915	1915	1915	1915	0
293	20240704	160900	445104845	1915	1915	1915	1915	0
294	20240704	160800	445104845	1915	1915	1915	1915	0
295	20240704	160700	445104845	1915	1915	1915	1915	0
296	20240704	160600	445104845	1915	1915	1915	1915	0
297	20240704	160500	445104845	1915	1915	1915	1915	0
298	20240704	160400	445104845	1915	1915	1915	1915	0
299	20240704	160300	445104845	1915	1915	1915	1915	0
300	20240704	160200	445104845	1915	1915	1915	1915	0
301	20240704	160100	445104845	1915	1915	1915	1915	0
302	20240704	160000	445104845	1915	1915	1915	1915	8277
303	20240704	155900	445104845	1915	1915	1915	1915	0
304	20240704	155800	445104845	1915	1915	1915	1915	0
305	20240704	155700	445104845	1915	1915	1915	1915	0
306	20240704	155600	445104845	1915	1915	1915	1915	0
307	20240704	155500	445104845	1915	1915	1915	1915	0
308	20240704	155400	445104845	1915	1915	1915	1915	0
309	20240704	155300	445104845	1915	1915	1915	1915	0
310	20240704	155200	445104845	1915	1915	1915	1915	0
311	20240704	155100	445104845	1915	1915	1915	1915	0
312	20240704	155000	445104845	1915	1915	1915	1915	0
313	20240704	154900	445104845	1915	1915	1915	1915	0
314	20240704	154800	445104845	1915	1915	1915	1915	0
315	20240704	154700	445104845	1915	1915	1915	1915	0
316	20240704	154600	445104845	1915	1915	1915	1915	0
317	20240704	154500	445104845	1915	1915	1915	1915	0
318	20240704	154400	445104845	1915	1915	1915	1915	0
319	20240704	154300	445104845	1915	1915	1915	1915	0
320	20240704	154200	445104845	1915	1915	1915	1915	0
321	20240704	154100	445104845	1915	1915	1915	1915	0
322	20240704	154000	445104845	1915	1915	1915	1915	0
323	20240704	153900	445104845	1915	1915	1915	1915	0
324	20240704	153800	445104845	1915	1915	1915	1915	0
325	20240704	153700	445104845	1915	1915	1915	1915	0
326	20240704	153600	445104845	1915	1915	1915	1915	0
327	20240704	153500	445104845	1915	1915	1915	1915	0
328	20240704	153400	445104845	1915	1915	1915	1915	0
329	20240704	153300	445104845	1915	1915	1915	1915	0
330	20240704	153200	445104845	1915	1915	1915	1915	0
331	20240704	153100	445104845	1915	1915	1915	1915	0
332	20240704	153000	445104845	1915	1915	1915	1915	16554
333	20240704	152900	429254390	1914	1914	1914	1914	0
334	20240704	152800	429254390	1914	1914	1914	1914	0
335	20240704	152700	429254390	1914	1914	1914	1914	0
336	20240704	152600	429254390	1914	1914	1914	1914	0
337	20240704	152500	429254390	1914	1914	1914	1914	0
338	20240704	152400	429254390	1914	1914	1914	1914	0
339	20240704	152300	429254390	1914	1914	1914	1914	0
340	20240704	152200	429254390	1914	1914	1914	1914	0
341	20240704	152100	429254390	1914	1914	1914	1914	0
342	20240704	152000	429254390	1914	1914	1914	1914	0
343	20240704	151900	429254390	1914	1914	1914	1914	10
344	20240704	151800	429235250	1914	1914	1914	1914	10
345	20240704	151700	429216110	1914	1914	1914	1914	0
346	20240704	151600	429216110	1914	1914	1914	1905	81
347	20240704	151500	429061202	1915	1914	1915	1914	61
348	20240704	151400	428944439	1914	1914	1914	1914	14
349	20240704	151300	428917643	1915	1915	1915	1915	0
350	20240704	151200	428917643	1915	1915	1915	1915	0
351	20240704	151100	428917643	1915	1914	1915	1914	244
352	20240704	151000	428450503	1915	1911	1915	1911	1141
353	20240704	150900	426270048	1915	1913	1915	1912	2275
354	20240704	150800	421917087	1912	1910	1912	1910	3023
355	20240704	150700	416141421	1911	1911	1911	1911	0
356	20240704	150600	416141421	1911	1911	1911	1911	0
357	20240704	150500	416141421	1911	1901	1911	1901	1001
358	20240704	150400	414238510	1901	1910	1911	1901	11535
359	20240704	150300	392302848	1910	1908	1910	1908	5000
360	20240704	150200	382755010	1908	1908	1908	1908	0
361	20240704	150100	382755010	1908	1908	1908	1908	4
362	20240704	150000	382747378	1908	1908	1908	1908	0
363	20240704	145900	382747378	1908	1908	1908	1908	366
364	20240704	145800	382049050	1908	1907	1908	1907	600
365	20240704	145700	380904510	1907	1907	1907	1907	0
366	20240704	145600	380904510	1907	1907	1907	1907	0
367	20240704	145500	380904510	1907	1907	1907	1907	1
368	20240704	145400	380902603	1907	1907	1907	1907	0
369	20240704	145300	380902603	1907	1907	1907	1907	782
370	20240704	145200	379411329	1908	1908	1908	1908	0
371	20240704	145100	379411329	1908	1908	1908	1908	1
372	20240704	145000	379409421	1901	1901	1901	1901	5
373	20240704	144900	379399916	1901	1901	1901	1901	380
374	20240704	144800	378677536	1901	1901	1901	1901	35
375	20240704	144700	378611001	1908	1901	1908	1901	2532
376	20240704	144600	373797655	1901	1901	1901	1901	0
377	20240704	144500	373797655	1901	1907	1907	1901	15000
378	20240704	144400	345248648	1909	1909	1909	1909	856
379	20240704	144300	343614544	1909	1907	1909	1906	101
380	20240704	144200	343422031	1909	1909	1909	1909	0
381	20240704	144100	343422031	1909	1909	1909	1909	0
382	20240704	144000	343422031	1909	1909	1909	1909	0
383	20240704	143900	343422031	1909	1909	1909	1909	0
384	20240704	143800	343422031	1909	1909	1909	1909	0
385	20240704	143700	343422031	1909	1909	1909	1909	0
386	20240704	143600	343422031	1909	1909	1909	1909	1
387	20240704	143500	343420122	1905	1905	1905	1905	0
388	20240704	143400	343420122	1905	1905	1905	1905	0
389	20240704	143300	343420122	1905	1905	1905	1905	0
390	20240704	143200	343420122	1905	1905	1905	1905	0
391	20240704	143100	343420122	1905	1905	1905	1905	0
392	20240704	143000	343420122	1905	1909	1909	1905	819
393	20240704	142900	341857927	1909	1908	1909	1908	500
394	20240704	142800	340903637	1909	1909	1909	1909	0
395	20240704	142700	340903637	1909	1909	1909	1909	0
396	20240704	142600	340903637	1909	1909	1909	1909	1
397	20240704	142500	340901728	1905	1905	1905	1905	0
398	20240704	142400	340901728	1905	1905	1905	1905	0
399	20240704	142300	340901728	1905	1906	1906	1905	2906
400	20240704	142200	335365382	1909	1909	1909	1909	0
401	20240704	142100	335365382	1909	1909	1909	1909	19
402	20240704	142000	335329111	1909	1909	1909	1909	0
403	20240704	141900	335329111	1909	1909	1909	1909	31
404	20240704	141800	335269932	1909	1909	1909	1909	1000
405	20240704	141700	333360932	1909	1909	1909	1909	1050
406	20240704	141600	331356482	1909	1909	1909	1909	0
407	20240704	141500	331356482	1909	1909	1909	1909	0
408	20240704	141400	331356482	1909	1909	1909	1909	1
409	20240704	141300	331354573	1909	1909	1909	1909	1501
410	20240704	141200	328489164	1909	1909	1909	1909	0
411	20240704	141100	328489164	1909	1909	1909	1909	0
412	20240704	141000	328489164	1909	1909	1909	1909	986
413	20240704	140900	326606890	1909	1909	1909	1909	500
414	20240704	140800	325652390	1906	1906	1906	1906	880
415	20240704	140700	323975110	1909	1909	1909	1909	0
416	20240704	140600	323975110	1909	1909	1909	1909	0
417	20240704	140500	323975110	1909	1909	1909	1909	0
418	20240704	140400	323975110	1909	1909	1909	1909	1
419	20240704	140300	323973201	1906	1906	1906	1906	0
420	20240704	140200	323973201	1906	1906	1906	1906	0
421	20240704	140100	323973201	1906	1906	1906	1906	0
422	20240704	140000	323973201	1906	1906	1906	1906	3
423	20240704	135900	323967483	1909	1909	1909	1909	2
424	20240704	135800	323963665	1909	1909	1909	1909	511
425	20240704	135700	322988166	1910	1910	1910	1910	0
426	20240704	135600	322988166	1910	1910	1910	1910	0
427	20240704	135500	322988166	1910	1910	1910	1910	0
428	20240704	135400	322988166	1910	1910	1910	1910	500
429	20240704	135300	322033166	1909	1909	1909	1909	0
430	20240704	135200	322033166	1909	1909	1909	1909	0
431	20240704	135100	322033166	1909	1909	1909	1909	2548
432	20240704	135000	317169034	1909	1909	1909	1909	500
433	20240704	134900	316214534	1909	1909	1909	1909	500
434	20240704	134800	315260034	1908	1908	1908	1908	0
435	20240704	134700	315260034	1908	1908	1908	1908	0
436	20240704	134600	315260034	1908	1908	1908	1908	561
437	20240704	134500	314189646	1908	1908	1908	1908	0
438	20240704	134400	314189646	1908	1908	1908	1908	0
439	20240704	134300	314189646	1908	1908	1908	1908	0
440	20240704	134200	314189646	1908	1907	1908	1907	2109
441	20240704	134100	310166738	1907	1907	1907	1907	0
442	20240704	134000	310166738	1907	1907	1907	1907	0
443	20240704	133900	310166738	1907	1907	1907	1907	730
444	20240704	133800	308774628	1905	1904	1905	1904	558
445	20240704	133700	307711938	1905	1905	1905	1905	0
446	20240704	133600	307711938	1905	1905	1905	1905	100
447	20240704	133500	307521438	1904	1905	1905	1904	140
448	20240704	133400	307254768	1905	1905	1905	1905	560
449	20240704	133300	306187968	1905	1907	1907	1905	590
450	20240704	133200	305063818	1905	1905	1905	1905	0
451	20240704	133100	305063818	1905	1905	1905	1905	0
452	20240704	133000	305063818	1905	1906	1906	1905	91
453	20240704	132900	304890457	1907	1907	1907	1907	200
454	20240704	132800	304509057	1907	1907	1907	1907	6
455	20240704	132700	304497615	1908	1908	1908	1908	625
456	20240704	132600	303305115	1908	1908	1908	1908	0
457	20240704	132500	303305115	1908	1908	1908	1908	0
458	20240704	132400	303305115	1908	1908	1908	1908	0
459	20240704	132300	303305115	1908	1908	1908	1908	150
460	20240704	132200	303018915	1908	1908	1908	1908	0
461	20240704	132100	303018915	1908	1908	1908	1908	0
462	20240704	132000	303018915	1908	1908	1908	1908	25
463	20240704	131900	302971215	1908	1905	1908	1905	635
464	20240704	131800	301760115	1905	1905	1905	1905	307
465	20240704	131700	301175280	1909	1909	1909	1909	0
466	20240704	131600	301175280	1909	1909	1909	1909	0
467	20240704	131500	301175280	1909	1908	1909	1908	1500
468	20240704	131400	298312194	1905	1905	1905	1905	200
469	20240704	131300	297931194	1906	1906	1906	1906	0
470	20240704	131200	297931194	1906	1906	1906	1906	0
471	20240704	131100	297931194	1906	1906	1906	1906	0
472	20240704	131000	297931194	1906	1906	1906	1906	0
473	20240704	130900	297931194	1906	1906	1906	1906	200
474	20240704	130800	297549994	1909	1908	1909	1908	101
475	20240704	130700	297357285	1906	1906	1906	1906	200
476	20240704	130600	296976085	1909	1909	1909	1909	0
477	20240704	130500	296976085	1909	1909	1909	1909	0
478	20240704	130400	296976085	1909	1908	1909	1908	50
479	20240704	130300	296880679	1909	1909	1909	1909	0
480	20240704	130200	296880679	1909	1909	1909	1909	0
481	20240704	130100	296880679	1909	1909	1909	1909	0
482	20240704	130000	296880679	1909	1909	1909	1909	26
483	20240704	125900	296831045	1909	1909	1909	1909	1
484	20240704	125800	296829136	1909	1909	1909	1909	1
485	20240704	125700	296827227	1903	1903	1903	1903	0
486	20240704	125600	296827227	1903	1903	1903	1903	0
487	20240704	125500	296827227	1903	1903	1903	1903	0
488	20240704	125400	296827227	1903	1903	1903	1903	0
489	20240704	125300	296827227	1903	1906	1906	1903	200
490	20240704	125200	296446531	1909	1909	1909	1909	0
491	20240704	125100	296446531	1909	1908	1909	1908	115
492	20240704	125000	296227009	1908	1908	1908	1908	1600
493	20240704	124900	293174209	1907	1907	1907	1907	1633
494	20240704	124800	290060078	1907	1907	1907	1907	0
495	20240704	124700	290060078	1907	1907	1907	1907	0
496	20240704	124600	290060078	1907	1907	1907	1907	0
497	20240704	124500	290060078	1907	1907	1907	1907	0
498	20240704	124400	290060078	1907	1907	1907	1907	0
499	20240704	124300	290060078	1907	1907	1907	1907	100
500	20240704	124200	289869378	1907	1907	1907	1907	65
501	20240704	124100	289745423	1907	1907	1907	1907	1000
502	20240704	124000	287838423	1907	1907	1907	1907	143
503	20240704	123900	287565722	1907	1907	1907	1907	2
504	20240704	123800	287561908	1907	1907	1907	1907	405
505	20240704	123700	286789573	1907	1907	1907	1907	605
506	20240704	123600	285635838	1907	1908	1908	1907	148
507	20240704	123500	285353601	1907	1907	1907	1907	53
508	20240704	123400	285252530	1907	1907	1907	1907	43
509	20240704	123300	285170529	1907	1907	1907	1907	10
510	20240704	123200	285151459	1908	1909	1909	1908	20
511	20240704	123100	285113289	1909	1902	1909	1902	32
512	20240704	123000	285052412	1902	1902	1902	1902	0
513	20240704	122900	285052412	1902	1902	1902	1902	0
514	20240704	122800	285052412	1902	1902	1902	1902	0
515	20240704	122700	285052412	1902	1902	1902	1902	0
516	20240704	122600	285052412	1902	1903	1903	1902	1829
517	20240704	122500	281573653	1902	1902	1902	1902	0
518	20240704	122400	281573653	1902	1909	1909	1902	2550
519	20240704	122300	276722071	1910	1910	1910	1910	0
520	20240704	122200	276722071	1910	1910	1910	1910	0
521	20240704	122100	276722071	1910	1910	1910	1910	0
522	20240704	122000	276722071	1910	1910	1910	1910	0
523	20240704	121900	276722071	1910	1910	1910	1910	0
524	20240704	121800	276722071	1910	1910	1910	1910	97
525	20240704	121700	276536801	1905	1905	1905	1905	0
526	20240704	121600	276536801	1905	1905	1905	1905	0
527	20240704	121500	276536801	1905	1905	1905	1905	0
528	20240704	121400	276536801	1905	1906	1906	1905	51
529	20240704	121300	276439643	1911	1911	1911	1911	1526
530	20240704	121200	273523457	1912	1912	1912	1912	0
531	20240704	121100	273523457	1912	1912	1912	1912	0
532	20240704	121000	273523457	1912	1912	1912	1912	0
533	20240704	120900	273523457	1912	1912	1912	1912	0
534	20240704	120800	273523457	1912	1912	1912	1912	0
535	20240704	120700	273523457	1912	1912	1912	1912	0
536	20240704	120600	273523457	1912	1912	1912	1912	0
537	20240704	120500	273523457	1912	1912	1912	1912	0
538	20240704	120400	273523457	1912	1912	1912	1912	0
539	20240704	120300	273523457	1912	1912	1912	1912	52
540	20240704	120200	273424033	1912	1912	1912	1912	0
541	20240704	120100	273424033	1912	1912	1912	1912	0
542	20240704	120000	273424033	1912	1912	1912	1912	0
543	20240704	115900	273424033	1912	1912	1912	1912	1
544	20240704	115800	273422121	1905	1905	1905	1905	0
545	20240704	115700	273422121	1905	1905	1905	1905	408
546	20240704	115600	272644881	1905	1905	1905	1905	0
547	20240704	115500	272644881	1905	1905	1905	1905	500
548	20240704	115400	271692381	1905	1905	1905	1905	0
549	20240704	115300	271692381	1905	1905	1905	1905	1
550	20240704	115200	271690476	1901	1902	1902	1901	2300
551	20240704	115100	267317285	1902	1902	1902	1902	70
552	20240704	115000	267184145	1902	1902	1902	1902	600
553	20240704	114900	266042945	1902	1902	1902	1902	0
554	20240704	114800	266042945	1902	1902	1902	1902	0
555	20240704	114700	266042945	1902	1902	1902	1902	0
556	20240704	114600	266042945	1902	1902	1902	1902	40
557	20240704	114500	265966865	1905	1905	1905	1905	0
558	20240704	114400	265966865	1905	1905	1905	1905	0
559	20240704	114300	265966865	1905	1905	1905	1905	982
560	20240704	114200	264096155	1906	1906	1906	1906	931
561	20240704	114100	262321669	1912	1912	1912	1912	0
562	20240704	114000	262321669	1912	1912	1912	1912	0
563	20240704	113900	262321669	1912	1912	1912	1912	50
564	20240704	113800	262226069	1913	1913	1913	1913	0
565	20240704	113700	262226069	1913	1913	1913	1913	0
566	20240704	113600	262226069	1913	1913	1913	1913	0
567	20240704	113500	262226069	1913	1913	1913	1913	0
568	20240704	113400	262226069	1913	1913	1913	1913	0
569	20240704	113300	262226069	1913	1913	1913	1913	1
570	20240704	113200	262224156	1910	1910	1910	1910	0
571	20240704	113100	262224156	1910	1910	1910	1910	0
572	20240704	113000	262224156	1910	1910	1910	1910	0
573	20240704	112900	262224156	1910	1910	1910	1910	20
574	20240704	112800	262185956	1910	1910	1910	1910	0
575	20240704	112700	262185956	1910	1910	1910	1910	0
576	20240704	112600	262185956	1910	1912	1912	1910	15
577	20240704	112500	262157291	1913	1913	1913	1913	7
578	20240704	112400	262143900	1914	1914	1914	1914	0
579	20240704	112300	262143900	1914	1914	1914	1914	0
580	20240704	112200	262143900	1914	1914	1914	1914	0
581	20240704	112100	262143900	1914	1914	1914	1914	0
582	20240704	112000	262143900	1914	1914	1914	1914	0
583	20240704	111900	262143900	1914	1914	1914	1914	0
584	20240704	111800	262143900	1914	1910	1914	1906	282
585	20240704	111700	261605352	1914	1914	1914	1914	0
586	20240704	111600	261605352	1914	1914	1914	1914	0
587	20240704	111500	261605352	1914	1914	1914	1914	0
588	20240704	111400	261605352	1914	1914	1914	1914	0
589	20240704	111300	261605352	1914	1913	1914	1913	5
590	20240704	111200	261595785	1913	1913	1913	1913	500
591	20240704	111100	260639285	1913	1912	1913	1912	15
592	20240704	111000	260610600	1912	1912	1912	1912	262
593	20240704	110900	260109656	1912	1912	1912	1912	0
594	20240704	110800	260109656	1912	1912	1912	1912	0
595	20240704	110700	260109656	1912	1912	1912	1912	0
596	20240704	110600	260109656	1912	1912	1912	1912	261
597	20240704	110500	259610624	1912	1905	1912	1905	19
598	20240704	110400	259574422	1912	1912	1912	1912	0
599	20240704	110300	259574422	1912	1912	1912	1912	200
600	20240704	110200	259192022	1912	1912	1912	1912	0
601	20240704	110100	259192022	1912	1912	1912	1912	0
602	20240704	110000	259192022	1912	1912	1912	1912	0
603	20240704	105900	259192022	1912	1912	1912	1912	0
604	20240704	105800	259192022	1912	1910	1912	1910	5551
605	20240704	105700	248589048	1910	1910	1910	1902	1502
606	20240704	105600	245730986	1910	1910	1910	1910	0
607	20240704	105500	245730986	1910	1910	1910	1910	1
608	20240704	105400	245729076	1909	1909	1909	1909	0
609	20240704	105300	245729076	1909	1909	1909	1909	90
610	20240704	105200	245557266	1909	1909	1909	1909	200
611	20240704	105100	245175466	1910	1910	1910	1910	1
612	20240704	105000	245173556	1910	1910	1910	1910	0
613	20240704	104900	245173556	1910	1910	1910	1910	1
614	20240704	104800	245171646	1904	1907	1907	1904	4000
615	20240704	104700	237555640	1910	1910	1910	1910	0
616	20240704	104600	237555640	1910	1910	1910	1910	0
617	20240704	104500	237555640	1910	1910	1910	1910	0
618	20240704	104400	237555640	1910	1910	1910	1910	0
619	20240704	104300	237555640	1910	1910	1910	1910	0
620	20240704	104200	237555640	1910	1910	1910	1910	1
621	20240704	104100	237553730	1909	1909	1910	1909	106
622	20240704	104000	237351375	1909	1909	1909	1909	54
623	20240704	103900	237248289	1909	1909	1909	1909	100
624	20240704	103800	237057389	1910	1910	1910	1910	0
625	20240704	103700	237057389	1910	1910	1910	1910	9
626	20240704	103600	237040199	1910	1910	1910	1910	4
627	20240704	103500	237032559	1910	1909	1910	1909	897
628	20240704	103400	235320185	1909	1909	1909	1909	26
629	20240704	103300	235270551	1909	1909	1909	1909	0
630	20240704	103200	235270551	1909	1909	1909	1909	0
631	20240704	103100	235270551	1909	1909	1909	1909	300
632	20240704	103000	234697851	1909	1909	1909	1909	0
633	20240704	102900	234697851	1909	1903	1909	1903	272
634	20240704	102800	234179576	1909	1909	1909	1909	0
635	20240704	102700	234179576	1909	1909	1909	1909	0
636	20240704	102600	234179576	1909	1908	1909	1908	876
637	20240704	102500	232508130	1908	1907	1908	1901	1355
638	20240704	102400	229924242	1907	1902	1907	1901	3293
639	20240704	102300	223661491	1907	1907	1907	1907	0
640	20240704	102200	223661491	1907	1907	1907	1907	5
641	20240704	102100	223651956	1907	1906	1907	1906	2581
642	20240704	102000	218732569	1906	1905	1906	1905	4619
643	20240704	101900	209929185	1905	1905	1905	1905	5
644	20240704	101800	209919660	1906	1906	1906	1906	0
645	20240704	101700	209919660	1906	1906	1906	1906	0
646	20240704	101600	209919660	1906	1906	1906	1906	0
647	20240704	101500	209919660	1906	1906	1906	1906	500
648	20240704	101400	208966660	1906	1906	1906	1906	0
649	20240704	101300	208966660	1906	1906	1906	1906	0
650	20240704	101200	208966660	1906	1906	1906	1906	0
651	20240704	101100	208966660	1906	1900	1906	1900	882
652	20240704	101000	207288454	1900	1901	1901	1900	811
653	20240704	100900	205747035	1906	1907	1907	1906	550
654	20240704	100800	204698685	1907	1906	1907	1900	3905
655	20240704	100700	197275577	1906	1901	1906	1900	1142
656	20240704	100600	195104095	1907	1907	1907	1907	304
657	20240704	100500	194524367	1907	1908	1908	1900	2520
658	20240704	100400	189736208	1908	1900	1908	1900	3006
659	20240704	100300	184024800	1900	1907	1907	1900	3805
660	20240704	100200	176783035	1906	1904	1906	1900	2691
661	20240704	100100	171665521	1904	1894	1904	1894	9055
662	20240704	100000	154469028	1893	1884	1893	1880	9511
663	20240704	095900	136528579	1883	1885	1885	1883	215
664	20240704	095800	136123428	1887	1887	1887	1887	0
665	20240704	095700	136123428	1887	1887	1887	1887	0
666	20240704	095600	136123428	1887	1885	1887	1885	2402
667	20240704	095500	131593305	1886	1884	1886	1884	10
668	20240704	095400	131574455	1886	1886	1886	1886	5
669	20240704	095300	131565025	1887	1887	1887	1887	0
670	20240704	095200	131565025	1887	1887	1887	1887	568
671	20240704	095100	130493209	1888	1878	1888	1878	962
672	20240704	095000	128681234	1878	1878	1878	1878	0
673	20240704	094900	128681234	1878	1878	1878	1878	1
674	20240704	094800	128679356	1863	1865	1865	1863	1450
675	20240704	094700	125977943	1880	1880	1880	1880	0
676	20240704	094600	125977943	1880	1880	1880	1880	1074
677	20240704	094500	123958823	1880	1871	1883	1871	1546
678	20240704	094400	121066182	1871	1871	1871	1871	0
679	20240704	094300	121066182	1871	1871	1871	1871	0
680	20240704	094200	121066182	1871	1871	1871	1871	0
681	20240704	094100	121066182	1871	1871	1871	1871	1
682	20240704	094000	121064311	1871	1870	1871	1870	500
683	20240704	093900	120128831	1871	1860	1871	1860	11116
684	20240704	093800	99443481	1858	1858	1858	1858	1
685	20240704	093700	99441623	1858	1858	1858	1858	10
686	20240704	093600	99423043	1858	1858	1858	1858	0
687	20240704	093500	99423043	1858	1859	1860	1858	10
688	20240704	093400	99404454	1854	1855	1855	1854	8
689	20240704	093300	99389620	1855	1856	1856	1855	2
690	20240704	093200	99385909	1860	1860	1860	1860	103
691	20240704	093100	99194329	1860	1860	1860	1860	300
692	20240704	093000	98636329	1860	1860	1860	1860	193
693	20240704	092900	98277349	1861	1861	1861	1861	0
694	20240704	092800	98277349	1861	1860	1861	1860	1501
695	20240704	092700	95485488	1860	1858	1860	1858	2030
696	20240704	092600	91711225	1858	1858	1858	1858	2
697	20240704	092500	91707509	1852	1852	1852	1852	525
698	20240704	092400	90735209	1852	1859	1859	1852	4045
699	20240704	092300	83242350	1853	1853	1853	1853	1227
700	20240704	092200	80968719	1852	1852	1852	1852	209
701	20240704	092100	80581651	1853	1856	1856	1853	1588
702	20240704	092000	77637880	1858	1858	1859	1857	1903
703	20240704	091900	74102897	1858	1858	1858	1858	327
704	20240704	091800	73495331	1857	1858	1858	1857	302
705	20240704	091700	72934315	1857	1858	1858	1857	599
706	20240704	091600	71821872	1858	1858	1858	1858	1
707	20240704	091500	71820014	1857	1859	1859	1857	996
708	20240704	091400	69969268	1859	1859	1859	1858	790
709	20240704	091300	68500708	1859	1859	1859	1859	2
710	20240704	091200	68496990	1859	1861	1861	1859	141
711	20240704	091100	68234839	1860	1860	1860	1860	164
712	20240704	091000	67929799	1860	1860	1860	1860	100
713	20240704	090900	67743799	1860	1860	1860	1859	1427
714	20240704	090800	65089627	1860	1860	1861	1859	878
715	20240704	090700	63456122	1860	1859	1860	1858	1040
716	20240704	090600	61521740	1860	1860	1861	1860	728
717	20240704	090500	60167536	1860	1853	1860	1853	988
718	20240704	090400	58336108	1853	1860	1860	1852	1088
719	20240704	090300	56319046	1860	1853	1860	1853	1028
720	20240704	090200	54413082	1852	1855	1856	1851	3345
721	20240704	090100	48215763	1856	1858	1858	1855	342
722	20240704	090000	47581238	1862	1850	1890	1850	25716