KissMeData/014190/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	190100	2269685472	1876	1876	1876	1876	23520
3	20240716	190000	2269685472	1876	1876	1876	1876	0
4	20240716	185900	2269685472	1876	1876	1876	1876	0
5	20240716	185800	2269685472	1876	1876	1876	1876	0
6	20240716	185700	2269685472	1876	1876	1876	1876	0
7	20240716	185600	2269685472	1876	1876	1876	1876	0
8	20240716	185500	2269685472	1876	1876	1876	1876	0
9	20240716	185400	2269685472	1876	1876	1876	1876	0
10	20240716	185300	2269685472	1876	1876	1876	1876	0
11	20240716	185200	2269685472	1876	1876	1876	1876	0
12	20240716	185100	2269685472	1876	1876	1876	1876	0
13	20240716	185000	2269685472	1876	1876	1876	1876	0
14	20240716	184900	2269685472	1876	1876	1876	1876	0
15	20240716	184800	2269685472	1876	1876	1876	1876	0
16	20240716	184700	2269685472	1876	1876	1876	1876	0
17	20240716	184600	2269685472	1876	1876	1876	1876	0
18	20240716	184500	2269685472	1876	1876	1876	1876	0
19	20240716	184400	2269685472	1876	1876	1876	1876	0
20	20240716	184300	2269685472	1876	1876	1876	1876	0
21	20240716	184200	2269685472	1876	1876	1876	1876	0
22	20240716	184100	2269685472	1876	1876	1876	1876	0
23	20240716	184000	2269685472	1876	1876	1876	1876	0
24	20240716	183900	2269685472	1876	1876	1876	1876	0
25	20240716	183800	2269685472	1876	1876	1876	1876	0
26	20240716	183700	2269685472	1876	1876	1876	1876	0
27	20240716	183600	2269685472	1876	1876	1876	1876	0
28	20240716	183500	2269685472	1876	1876	1876	1876	0
29	20240716	183400	2269685472	1876	1876	1876	1876	0
30	20240716	183300	2269685472	1876	1876	1876	1876	0
31	20240716	183200	2269685472	1876	1876	1876	1876	0
32	20240716	183100	2269685472	1876	1876	1876	1876	23520
33	20240716	183000	2269685472	1876	1876	1876	1876	0
34	20240716	182900	2269685472	1876	1876	1876	1876	0
35	20240716	182800	2269685472	1876	1876	1876	1876	0
36	20240716	182700	2269685472	1876	1876	1876	1876	0
37	20240716	182600	2269685472	1876	1876	1876	1876	0
38	20240716	182500	2269685472	1876	1876	1876	1876	0
39	20240716	182400	2269685472	1876	1876	1876	1876	0
40	20240716	182300	2269685472	1876	1876	1876	1876	0
41	20240716	182200	2269685472	1876	1876	1876	1876	0
42	20240716	182100	2269685472	1876	1876	1876	1876	0
43	20240716	182000	2269685472	1876	1876	1876	1876	0
44	20240716	181900	2269685472	1876	1876	1876	1876	0
45	20240716	181800	2269685472	1876	1876	1876	1876	0
46	20240716	181700	2269685472	1876	1876	1876	1876	0
47	20240716	181600	2269685472	1876	1876	1876	1876	0
48	20240716	181500	2269685472	1876	1876	1876	1876	0
49	20240716	181400	2269685472	1876	1876	1876	1876	0
50	20240716	181300	2269685472	1876	1876	1876	1876	0
51	20240716	181200	2269685472	1876	1876	1876	1876	0
52	20240716	181100	2269685472	1876	1876	1876	1876	0
53	20240716	181000	2269685472	1876	1876	1876	1876	0
54	20240716	180900	2269685472	1876	1876	1876	1876	0
55	20240716	180800	2269685472	1876	1876	1876	1876	0
56	20240716	180700	2269685472	1876	1876	1876	1876	0
57	20240716	180600	2269685472	1876	1876	1876	1876	0
58	20240716	180500	2269685472	1876	1876	1876	1876	0
59	20240716	180400	2269685472	1876	1876	1876	1876	0
60	20240716	180300	2269685472	1876	1876	1876	1876	0
61	20240716	180200	2269685472	1876	1876	1876	1876	0
62	20240716	180100	2269685472	1876	1876	1876	1876	23520
63	20240716	180000	2269685472	1876	1876	1876	1876	0
64	20240716	175900	2269685472	1876	1876	1876	1876	0
65	20240716	175800	2269685472	1876	1876	1876	1876	0
66	20240716	175700	2269685472	1876	1876	1876	1876	0
67	20240716	175600	2269685472	1876	1876	1876	1876	0
68	20240716	175500	2269685472	1876	1876	1876	1876	0
69	20240716	175400	2269685472	1876	1876	1876	1876	0
70	20240716	175300	2269685472	1876	1876	1876	1876	0
71	20240716	175200	2269685472	1876	1876	1876	1876	0
72	20240716	175100	2269685472	1876	1876	1876	1876	0
73	20240716	175000	2269685472	1876	1876	1876	1876	0
74	20240716	174900	2269685472	1876	1876	1876	1876	0
75	20240716	174800	2269685472	1876	1876	1876	1876	0
76	20240716	174700	2269685472	1876	1876	1876	1876	0
77	20240716	174600	2269685472	1876	1876	1876	1876	0
78	20240716	174500	2269685472	1876	1876	1876	1876	0
79	20240716	174400	2269685472	1876	1876	1876	1876	0
80	20240716	174300	2269685472	1876	1876	1876	1876	0
81	20240716	174200	2269685472	1876	1876	1876	1876	0
82	20240716	174100	2269685472	1876	1876	1876	1876	0
83	20240716	174000	2269685472	1876	1876	1876	1876	0
84	20240716	173900	2269685472	1876	1876	1876	1876	0
85	20240716	173800	2269685472	1876	1876	1876	1876	0
86	20240716	173700	2269685472	1876	1876	1876	1876	0
87	20240716	173600	2269685472	1876	1876	1876	1876	0
88	20240716	173500	2269685472	1876	1876	1876	1876	0
89	20240716	173400	2269685472	1876	1876	1876	1876	0
90	20240716	173300	2269685472	1876	1876	1876	1876	0
91	20240716	173200	2269685472	1876	1876	1876	1876	0
92	20240716	173100	2269685472	1876	1876	1876	1876	23520
93	20240716	173000	2269685472	1876	1876	1876	1876	0
94	20240716	172900	2269685472	1876	1876	1876	1876	0
95	20240716	172800	2269685472	1876	1876	1876	1876	0
96	20240716	172700	2269685472	1876	1876	1876	1876	0
97	20240716	172600	2269685472	1876	1876	1876	1876	0
98	20240716	172500	2269685472	1876	1876	1876	1876	0
99	20240716	172400	2269685472	1876	1876	1876	1876	0
100	20240716	172300	2269685472	1876	1876	1876	1876	0
101	20240716	172200	2269685472	1876	1876	1876	1876	0
102	20240716	172100	2269685472	1876	1876	1876	1876	0
103	20240716	172000	2269685472	1876	1876	1876	1876	0
104	20240716	171900	2269685472	1876	1876	1876	1876	0
105	20240716	171800	2269685472	1876	1876	1876	1876	0
106	20240716	171700	2269685472	1876	1876	1876	1876	0
107	20240716	171600	2269685472	1876	1876	1876	1876	0
108	20240716	171500	2269685472	1876	1876	1876	1876	0
109	20240716	171400	2269685472	1876	1876	1876	1876	0
110	20240716	171300	2269685472	1876	1876	1876	1876	0
111	20240716	171200	2269685472	1876	1876	1876	1876	0
112	20240716	171100	2269685472	1876	1876	1876	1876	0
113	20240716	171000	2269685472	1876	1876	1876	1876	0
114	20240716	170900	2269685472	1876	1876	1876	1876	0
115	20240716	170800	2269685472	1876	1876	1876	1876	0
116	20240716	170700	2269685472	1876	1876	1876	1876	0
117	20240716	170600	2269685472	1876	1876	1876	1876	0
118	20240716	170500	2269685472	1876	1876	1876	1876	0
119	20240716	170400	2269685472	1876	1876	1876	1876	0
120	20240716	170300	2269685472	1876	1876	1876	1876	0
121	20240716	170200	2269685472	1876	1876	1876	1876	0
122	20240716	170100	2269685472	1876	1876	1876	1876	23520
123	20240716	170000	2269685472	1876	1876	1876	1876	0
124	20240716	165900	2269685472	1876	1876	1876	1876	0
125	20240716	165800	2269685472	1876	1876	1876	1876	0
126	20240716	165700	2269685472	1876	1876	1876	1876	0
127	20240716	165600	2269685472	1876	1876	1876	1876	0
128	20240716	165500	2269685472	1876	1876	1876	1876	0
129	20240716	165400	2269685472	1876	1876	1876	1876	0
130	20240716	165300	2269685472	1876	1876	1876	1876	0
131	20240716	165200	2269685472	1876	1876	1876	1876	0
132	20240716	165100	2269685472	1876	1876	1876	1876	0
133	20240716	165000	2269685472	1876	1876	1876	1876	0
134	20240716	164900	2269685472	1876	1876	1876	1876	0
135	20240716	164800	2269685472	1876	1876	1876	1876	0
136	20240716	164700	2269685472	1876	1876	1876	1876	0
137	20240716	164600	2269685472	1876	1876	1876	1876	0
138	20240716	164500	2269685472	1876	1876	1876	1876	0
139	20240716	164400	2269685472	1876	1876	1876	1876	0
140	20240716	164300	2269685472	1876	1876	1876	1876	0
141	20240716	164200	2269685472	1876	1876	1876	1876	0
142	20240716	164100	2269685472	1876	1876	1876	1876	0
143	20240716	164000	2269685472	1876	1876	1876	1876	0
144	20240716	163900	2269685472	1876	1876	1876	1876	0
145	20240716	163800	2269685472	1876	1876	1876	1876	0
146	20240716	163700	2269685472	1876	1876	1876	1876	0
147	20240716	163600	2269685472	1876	1876	1876	1876	0
148	20240716	163500	2269685472	1876	1876	1876	1876	0
149	20240716	163400	2269685472	1876	1876	1876	1876	0
150	20240716	163300	2269685472	1876	1876	1876	1876	0
151	20240716	163200	2269685472	1876	1876	1876	1876	0
152	20240716	163100	2269685472	1876	1876	1876	1876	23520
153	20240716	163000	2269685472	1876	1876	1876	1876	0
154	20240716	162900	2269685472	1876	1876	1876	1876	0
155	20240716	162800	2269685472	1876	1876	1876	1876	0
156	20240716	162700	2269685472	1876	1876	1876	1876	0
157	20240716	162600	2269685472	1876	1876	1876	1876	0
158	20240716	162500	2269685472	1876	1876	1876	1876	0
159	20240716	162400	2269685472	1876	1876	1876	1876	0
160	20240716	162300	2269685472	1876	1876	1876	1876	0
161	20240716	162200	2269685472	1876	1876	1876	1876	0
162	20240716	162100	2269685472	1876	1876	1876	1876	0
163	20240716	162000	2269685472	1876	1876	1876	1876	0
164	20240716	161900	2269685472	1876	1876	1876	1876	0
165	20240716	161800	2269685472	1876	1876	1876	1876	0
166	20240716	161700	2269685472	1876	1876	1876	1876	0
167	20240716	161600	2269685472	1876	1876	1876	1876	0
168	20240716	161500	2269685472	1876	1876	1876	1876	0
169	20240716	161400	2269685472	1876	1876	1876	1876	0
170	20240716	161300	2269685472	1876	1876	1876	1876	0
171	20240716	161200	2269685472	1876	1876	1876	1876	0
172	20240716	161100	2269685472	1876	1876	1876	1876	0
173	20240716	161000	2269685472	1876	1876	1876	1876	0
174	20240716	160900	2269685472	1876	1876	1876	1876	0
175	20240716	160800	2269685472	1876	1876	1876	1876	0
176	20240716	160700	2269685472	1876	1876	1876	1876	0
177	20240716	160600	2269685472	1876	1876	1876	1876	0
178	20240716	160500	2269685472	1876	1876	1876	1876	0
179	20240716	160400	2269685472	1876	1876	1876	1876	0
180	20240716	160300	2269685472	1876	1876	1876	1876	0
181	20240716	160200	2269685472	1876	1876	1876	1876	0
182	20240716	160100	2269685472	1876	1876	1876	1876	23520
183	20240716	160000	2269685472	1876	1876	1876	1876	0
184	20240716	155900	2269685472	1876	1876	1876	1876	0
185	20240716	155800	2269685472	1876	1876	1876	1876	0
186	20240716	155700	2269685472	1876	1876	1876	1876	0
187	20240716	155600	2269685472	1876	1876	1876	1876	0
188	20240716	155500	2269685472	1876	1876	1876	1876	0
189	20240716	155400	2269685472	1876	1876	1876	1876	0
190	20240716	155300	2269685472	1876	1876	1876	1876	0
191	20240716	155200	2269685472	1876	1876	1876	1876	0
192	20240716	155100	2269685472	1876	1876	1876	1876	0
193	20240716	155000	2269685472	1876	1876	1876	1876	0
194	20240716	154900	2269685472	1876	1876	1876	1876	0
195	20240716	154800	2269685472	1876	1876	1876	1876	0
196	20240716	154700	2269685472	1876	1876	1876	1876	0
197	20240716	154600	2269685472	1876	1876	1876	1876	0
198	20240716	154500	2269685472	1876	1876	1876	1876	0
199	20240716	154400	2269685472	1876	1876	1876	1876	0
200	20240716	154300	2269685472	1876	1876	1876	1876	0
201	20240716	154200	2269685472	1876	1876	1876	1876	0
202	20240716	154100	2269685472	1876	1876	1876	1876	0
203	20240716	154000	2269685472	1876	1876	1876	1876	0
204	20240716	153900	2269685472	1876	1876	1876	1876	0
205	20240716	153800	2269685472	1876	1876	1876	1876	0
206	20240716	153700	2269685472	1876	1876	1876	1876	0
207	20240716	153600	2269685472	1876	1876	1876	1876	0
208	20240716	153500	2269685472	1876	1876	1876	1876	0
209	20240716	153400	2269685472	1876	1876	1876	1876	0
210	20240716	153300	2269685472	1876	1876	1876	1876	0
211	20240716	153200	2269685472	1876	1876	1876	1876	0
212	20240716	153100	2269685472	1876	1876	1876	1876	23520
213	20240716	153000	2269685472	1876	1876	1876	1876	23520
214	20240716	152900	2225561952	1870	1870	1870	1870	0
215	20240716	152800	2225561952	1870	1870	1870	1870	0
216	20240716	152700	2225561952	1870	1870	1870	1870	0
217	20240716	152600	2225561952	1870	1870	1870	1870	0
218	20240716	152500	2225561952	1870	1870	1870	1870	0
219	20240716	152400	2225561952	1870	1870	1870	1870	0
220	20240716	152300	2225561952	1870	1870	1870	1870	0
221	20240716	152200	2225561952	1870	1870	1870	1870	0
222	20240716	152100	2225561952	1870	1870	1870	1870	0
223	20240716	152000	2225561952	1870	1870	1870	1870	0
224	20240716	151900	2225561952	1870	1876	1877	1870	30555
225	20240716	151800	2168398569	1874	1874	1876	1874	3361
226	20240716	151700	2162097510	1874	1874	1875	1873	5882
227	20240716	151600	2151073581	1872	1874	1875	1872	2024
228	20240716	151500	2147283092	1875	1874	1875	1872	2157
229	20240716	151400	2143240740	1875	1876	1876	1875	2423
230	20240716	151300	2138696379	1877	1878	1878	1876	2360
231	20240716	151200	2134266051	1879	1879	1879	1878	438
232	20240716	151100	2133443301	1879	1877	1879	1877	2202
233	20240716	151000	2129307907	1877	1878	1879	1877	4582
234	20240716	150900	2120703729	1879	1878	1879	1878	2167
235	20240716	150800	2116633869	1879	1882	1882	1879	3136
236	20240716	150700	2110737926	1880	1881	1881	1880	1521
237	20240716	150600	2107878444	1882	1882	1882	1882	133
238	20240716	150500	2107628138	1882	1882	1882	1880	938
239	20240716	150400	2105864692	1880	1880	1880	1880	1154
240	20240716	150300	2103695172	1880	1881	1881	1880	650
241	20240716	150200	2102472542	1880	1881	1881	1880	50
242	20240716	150100	2102378541	1880	1883	1883	1880	2061
243	20240716	150000	2098502478	1883	1885	1885	1881	5561
244	20240716	145900	2088029429	1885	1886	1887	1885	1091
245	20240716	145800	2085971922	1885	1882	1885	1882	3397
246	20240716	145700	2079571436	1881	1881	1881	1881	309
247	20240716	145600	2078990207	1883	1881	1883	1881	1812
248	20240716	145500	2075579327	1880	1882	1882	1880	2800
249	20240716	145400	2070314727	1883	1881	1883	1880	800
250	20240716	145300	2068810672	1881	1883	1883	1881	600
251	20240716	145200	2067681872	1883	1883	1883	1883	0
252	20240716	145100	2067681872	1883	1881	1883	1881	67
253	20240716	145000	2067555755	1883	1883	1883	1883	9
254	20240716	144900	2067538808	1883	1883	1883	1883	1
255	20240716	144800	2067536925	1884	1883	1884	1882	2285
256	20240716	144700	2063233987	1883	1880	1883	1880	17
257	20240716	144600	2063201980	1878	1880	1880	1878	398
258	20240716	144500	2062454338	1880	1880	1880	1880	26
259	20240716	144400	2062405458	1885	1885	1885	1885	0
260	20240716	144300	2062405458	1885	1880	1885	1880	3175
261	20240716	144200	2056436453	1884	1882	1884	1882	1367
262	20240716	144100	2053861027	1880	1878	1884	1878	2667
263	20240716	144000	2048840145	1876	1876	1876	1876	594
264	20240716	143900	2047725801	1875	1875	1875	1875	3567
265	20240716	143800	2041037676	1876	1877	1877	1873	4651
266	20240716	143700	2032319036	1877	1879	1879	1877	1003
267	20240716	143600	2030436135	1879	1880	1880	1879	977
268	20240716	143500	2028599475	1880	1880	1880	1880	388
269	20240716	143400	2027870035	1880	1880	1880	1880	2154
270	20240716	143300	2023820515	1880	1880	1880	1880	346
271	20240716	143200	2023170035	1880	1880	1880	1880	129
272	20240716	143100	2022927515	1880	1882	1883	1880	73
273	20240716	143000	2022790267	1880	1879	1880	1879	1037
274	20240716	142900	2020840878	1879	1879	1879	1879	5
275	20240716	142800	2020831483	1879	1880	1880	1879	620
276	20240716	142700	2019666003	1880	1880	1880	1880	107
277	20240716	142600	2019464843	1880	1882	1882	1880	1389
278	20240716	142500	2016853475	1882	1882	1887	1882	1851
279	20240716	142400	2013364300	1880	1879	1880	1879	46
280	20240716	142300	2013277827	1880	1877	1880	1877	5
281	20240716	142200	2013268437	1880	1876	1880	1876	1080
282	20240716	142100	2011242308	1874	1879	1879	1874	3946
283	20240716	142000	2003839839	1880	1879	1880	1879	130
284	20240716	141900	2003595539	1880	1879	1880	1879	229
285	20240716	141800	2003165159	1879	1879	1880	1879	1426
286	20240716	141700	2000485703	1879	1879	1880	1879	19
287	20240716	141600	2000450001	1879	1877	1880	1877	27
288	20240716	141500	2000399291	1877	1877	1880	1875	213
289	20240716	141400	1999999835	1880	1879	1880	1877	272
290	20240716	141300	1999488479	1879	1877	1880	1875	168
291	20240716	141200	1999173188	1877	1875	1880	1875	87
292	20240716	141100	1999009932	1874	1873	1882	1873	1220
293	20240716	141000	1996724150	1869	1879	1880	1869	10308
294	20240716	140900	1977420322	1877	1877	1877	1877	1
295	20240716	140800	1977418445	1877	1876	1877	1875	7
296	20240716	140700	1977405313	1873	1877	1877	1871	4599
297	20240716	140600	1968789012	1877	1879	1879	1876	504
298	20240716	140500	1967842011	1879	1876	1879	1876	149
299	20240716	140400	1967562055	1879	1874	1879	1874	631
300	20240716	140300	1966376460	1879	1873	1879	1873	24
301	20240716	140200	1966331473	1874	1877	1879	1874	5735
302	20240716	140100	1955577368	1879	1880	1880	1877	513
303	20240716	140000	1954614002	1879	1879	1879	1879	509
304	20240716	135900	1953657591	1878	1877	1880	1877	6467
305	20240716	135800	1941510963	1880	1873	1880	1873	2975
306	20240716	135700	1935922661	1871	1874	1874	1871	93
307	20240716	135600	1935748540	1874	1869	1874	1869	1092
308	20240716	135500	1933703310	1872	1868	1872	1868	1513
309	20240716	135400	1930871330	1868	1870	1870	1868	30
310	20240716	135300	1930815256	1870	1867	1871	1867	12
311	20240716	135200	1930792834	1871	1867	1871	1867	101
312	20240716	135100	1930604013	1869	1864	1869	1864	59
313	20240716	135000	1930494029	1869	1865	1869	1865	2
314	20240716	134900	1930490295	1864	1862	1864	1862	1173
315	20240716	134800	1928304023	1861	1862	1862	1861	5100
316	20240716	134700	1918809963	1862	1865	1865	1862	2230
317	20240716	134600	1914655002	1864	1864	1864	1864	0
318	20240716	134500	1914655002	1864	1865	1865	1864	22
319	20240716	134400	1914613993	1867	1872	1872	1867	1104
320	20240716	134300	1912550118	1870	1870	1870	1870	722
321	20240716	134200	1911199978	1870	1872	1873	1870	3781
322	20240716	134100	1904129502	1873	1872	1873	1870	13
323	20240716	134000	1904105158	1873	1870	1873	1870	399
324	20240716	133900	1903358299	1872	1871	1872	1871	29
325	20240716	133800	1903304012	1870	1866	1872	1866	35
326	20240716	133700	1903238524	1872	1864	1872	1864	1089
327	20240716	133600	1901208584	1864	1864	1864	1864	3
328	20240716	133500	1901202992	1862	1861	1862	1861	1552
329	20240716	133400	1898313720	1861	1862	1863	1861	1599
330	20240716	133300	1895337975	1861	1864	1864	1861	5572
331	20240716	133200	1884964960	1865	1864	1865	1864	1019
332	20240716	133100	1883065534	1865	1865	1865	1865	1792
333	20240716	133000	1879723454	1865	1866	1866	1865	324
334	20240716	132900	1879119112	1866	1866	1866	1866	300
335	20240716	132800	1878559312	1866	1868	1868	1865	2662
336	20240716	132700	1873593366	1870	1869	1872	1869	51
337	20240716	132600	1873497907	1865	1873	1873	1865	12479
338	20240716	132500	1850174312	1875	1874	1875	1873	1227
339	20240716	132400	1847875120	1874	1874	1874	1873	1161
340	20240716	132300	1845700514	1874	1874	1874	1874	3
341	20240716	132200	1845694892	1874	1872	1874	1872	16
342	20240716	132100	1845664910	1873	1874	1874	1873	1185
343	20240716	132000	1843445399	1873	1873	1873	1873	40
344	20240716	131900	1843370479	1873	1873	1873	1873	81
345	20240716	131800	1843218766	1873	1874	1874	1873	74
346	20240716	131700	1843080124	1874	1874	1874	1873	539
347	20240716	131600	1842070372	1872	1872	1874	1871	1465
348	20240716	131500	1839327126	1874	1874	1874	1874	0
349	20240716	131400	1839327126	1874	1873	1874	1873	38
350	20240716	131300	1839255916	1874	1872	1874	1872	3419
351	20240716	131200	1832855504	1871	1872	1872	1871	529
352	20240716	131100	1831865218	1872	1872	1872	1872	455
353	20240716	131000	1831013458	1872	1872	1872	1872	75
354	20240716	130900	1830873058	1871	1868	1872	1866	3258
355	20240716	130800	1824777323	1870	1865	1872	1865	291
356	20240716	130700	1824234361	1866	1863	1866	1863	3170
357	20240716	130600	1818322246	1862	1862	1863	1862	996
358	20240716	130500	1816467594	1863	1863	1863	1863	0
359	20240716	130400	1816467594	1863	1863	1863	1863	5
360	20240716	130300	1816458279	1863	1860	1863	1860	3094
361	20240716	130200	1810695741	1860	1861	1861	1859	2884
362	20240716	130100	1805331498	1859	1864	1864	1859	19799
363	20240716	130000	1768486349	1863	1863	1863	1863	375
364	20240716	125900	1767787724	1863	1864	1864	1863	2883
365	20240716	125800	1762415812	1864	1865	1865	1864	4245
366	20240716	125700	1754500887	1866	1865	1866	1865	65
367	20240716	125600	1754379600	1865	1867	1867	1865	1943
368	20240716	125500	1750754594	1867	1865	1867	1865	1280
369	20240716	125400	1748364917	1865	1866	1867	1865	2043
370	20240716	125300	1744552643	1867	1866	1867	1866	415
371	20240716	125200	1743778115	1865	1867	1867	1865	6348
372	20240716	125100	1731935837	1867	1867	1867	1867	779
373	20240716	125000	1730481444	1867	1866	1868	1866	433
374	20240716	124900	1729673003	1867	1868	1868	1867	3671
375	20240716	124800	1722818612	1869	1869	1869	1869	132
376	20240716	124700	1722571904	1871	1871	1871	1871	4
377	20240716	124600	1722564420	1871	1871	1871	1871	30
378	20240716	124500	1722508290	1871	1871	1871	1869	1020
379	20240716	124400	1720601870	1871	1869	1871	1869	11
380	20240716	124300	1720581307	1869	1871	1871	1869	81
381	20240716	124200	1720429865	1869	1869	1869	1869	0
382	20240716	124100	1720429865	1869	1870	1870	1869	44
383	20240716	124000	1720347627	1870	1873	1873	1870	2745
384	20240716	123900	1715211964	1872	1872	1872	1872	694
385	20240716	123800	1713912796	1873	1872	1873	1872	121
386	20240716	123700	1713686283	1871	1870	1871	1870	345
387	20240716	123600	1713041033	1870	1870	1870	1870	38
388	20240716	123500	1712969973	1870	1870	1870	1870	34
389	20240716	123400	1712906393	1868	1871	1871	1868	2144
390	20240716	123300	1708900674	1871	1872	1872	1870	275
391	20240716	123200	1708385984	1872	1872	1872	1872	531
392	20240716	123100	1707391952	1871	1869	1871	1869	732
393	20240716	123000	1706023802	1868	1869	1869	1868	5
394	20240716	122900	1706014461	1868	1869	1869	1868	340
395	20240716	122800	1705379321	1869	1869	1869	1868	285
396	20240716	122700	1704846671	1869	1868	1869	1868	581
397	20240716	122600	1703761362	1868	1866	1868	1866	3655
398	20240716	122500	1696940100	1866	1869	1869	1866	6782
399	20240716	122400	1684278412	1869	1869	1869	1869	0
400	20240716	122300	1684278412	1869	1869	1869	1868	1408
401	20240716	122200	1681647567	1870	1869	1870	1868	3312
402	20240716	122100	1675457597	1870	1871	1871	1870	1793
403	20240716	122000	1672104327	1871	1871	1871	1871	340
404	20240716	121900	1671468187	1871	1869	1871	1869	1673
405	20240716	121800	1668339686	1869	1870	1870	1869	921
406	20240716	121700	1666618321	1870	1873	1873	1869	26488
407	20240716	121600	1617064196	1873	1873	1874	1873	185
408	20240716	121500	1616717578	1873	1873	1873	1872	2191
409	20240716	121400	1612613836	1873	1878	1878	1873	26060
410	20240716	121300	1563730565	1879	1878	1879	1878	61
411	20240716	121200	1563615947	1878	1878	1879	1878	648
412	20240716	121100	1562398869	1878	1878	1878	1878	22
413	20240716	121000	1562357553	1878	1878	1878	1878	15
414	20240716	120900	1562329383	1879	1878	1879	1878	297
415	20240716	120800	1561771342	1878	1879	1879	1878	1853
416	20240716	120700	1558289568	1880	1880	1880	1880	2
417	20240716	120600	1558285808	1880	1880	1880	1880	1
418	20240716	120500	1558283928	1879	1880	1880	1879	601
419	20240716	120400	1557154548	1879	1879	1879	1879	500
420	20240716	120300	1556215048	1880	1880	1880	1880	2
421	20240716	120200	1556211288	1880	1880	1880	1880	128
422	20240716	120100	1555970648	1879	1880	1880	1879	449
423	20240716	120000	1555126660	1879	1879	1880	1879	1951
424	20240716	115900	1551460730	1881	1881	1881	1881	20
425	20240716	115800	1551423110	1879	1879	1879	1879	1204
426	20240716	115700	1549160794	1879	1879	1879	1879	72
427	20240716	115600	1549025506	1879	1879	1879	1879	617
428	20240716	115500	1547866163	1881	1881	1881	1881	1
429	20240716	115400	1547864282	1879	1879	1879	1879	0
430	20240716	115300	1547864282	1879	1879	1879	1879	0
431	20240716	115200	1547864282	1879	1880	1880	1879	2540
432	20240716	115100	1543091422	1880	1880	1880	1880	380
433	20240716	115000	1542377022	1880	1881	1881	1880	573
434	20240716	114900	1541299609	1880	1880	1880	1880	100
435	20240716	114800	1541111609	1881	1882	1882	1881	261
436	20240716	114700	1540620647	1881	1879	1881	1879	1148
437	20240716	114600	1538461673	1879	1879	1880	1879	2634
438	20240716	114500	1533511949	1880	1880	1880	1880	1642
439	20240716	114400	1530424989	1880	1880	1880	1880	208
440	20240716	114300	1530033949	1879	1881	1881	1879	674
441	20240716	114200	1528767355	1881	1881	1881	1881	500
442	20240716	114100	1527826855	1881	1881	1881	1881	1
443	20240716	114000	1527824974	1878	1879	1879	1878	24
444	20240716	113900	1527779885	1879	1878	1879	1878	333
445	20240716	113800	1527154510	1878	1880	1880	1878	250
446	20240716	113700	1526684610	1880	1880	1880	1880	0
447	20240716	113600	1526684610	1880	1876	1880	1876	2511
448	20240716	113500	1521969007	1876	1875	1876	1875	82
449	20240716	113400	1521815178	1876	1879	1879	1876	1898
450	20240716	113300	1518252208	1878	1878	1878	1878	7
451	20240716	113200	1518239062	1878	1880	1882	1878	3743
452	20240716	113100	1511204412	1882	1882	1882	1882	1
453	20240716	113000	1511202530	1881	1882	1882	1881	345
454	20240716	112900	1510553277	1882	1881	1882	1881	668
455	20240716	112800	1509296174	1881	1881	1881	1881	0
456	20240716	112700	1509296174	1881	1882	1882	1881	379
457	20240716	112600	1508583230	1883	1883	1883	1883	0
458	20240716	112500	1508583230	1883	1882	1883	1882	132
459	20240716	112400	1508334805	1882	1882	1882	1882	0
460	20240716	112300	1508334805	1882	1882	1882	1882	78
461	20240716	112200	1508188009	1882	1880	1882	1880	29
462	20240716	112100	1508133487	1880	1880	1880	1880	1000
463	20240716	112000	1506253487	1880	1880	1880	1880	1000
464	20240716	111900	1504373487	1880	1880	1880	1880	1119
465	20240716	111800	1502269767	1880	1878	1880	1878	510
466	20240716	111700	1501311967	1880	1880	1880	1880	0
467	20240716	111600	1501311967	1880	1880	1880	1878	3001
468	20240716	111500	1495673676	1880	1880	1880	1880	871
469	20240716	111400	1494036196	1880	1880	1880	1880	201
470	20240716	111300	1493658316	1881	1883	1883	1880	1177
471	20240716	111200	1491444917	1883	1880	1883	1880	13
472	20240716	111100	1491420472	1879	1879	1879	1879	500
473	20240716	111000	1490480972	1880	1882	1882	1880	490
474	20240716	110900	1489559770	1882	1880	1882	1880	703
475	20240716	110800	1488238126	1880	1880	1880	1880	315
476	20240716	110700	1487645926	1880	1880	1880	1880	10
477	20240716	110600	1487627126	1880	1880	1880	1880	500
478	20240716	110500	1486687126	1880	1882	1882	1880	69
479	20240716	110400	1486557326	1883	1882	1884	1882	313
480	20240716	110300	1485967938	1880	1879	1880	1879	105
481	20240716	110200	1485770540	1879	1879	1879	1875	10206
482	20240716	110100	1466630296	1877	1880	1881	1877	5112
483	20240716	110000	1457023021	1878	1882	1882	1878	5500
484	20240716	105900	1446689476	1882	1880	1882	1880	3313
485	20240716	105800	1440460082	1880	1880	1880	1880	42
486	20240716	105700	1440381122	1878	1880	1881	1878	4172
487	20240716	105600	1432541443	1880	1880	1880	1880	314
488	20240716	105500	1431951123	1879	1878	1880	1878	760
489	20240716	105400	1430523291	1878	1880	1880	1878	304
490	20240716	105300	1429952373	1879	1880	1880	1879	386
491	20240716	105200	1429226744	1882	1882	1882	1882	11
492	20240716	105100	1429206042	1880	1880	1880	1880	0
493	20240716	105000	1429206042	1880	1880	1880	1880	20
494	20240716	104900	1429168442	1881	1881	1881	1881	0
495	20240716	104800	1429168442	1881	1881	1881	1881	500
496	20240716	104700	1428227942	1879	1883	1883	1879	1554
497	20240716	104600	1425305542	1883	1884	1884	1883	91
498	20240716	104500	1425134188	1883	1884	1884	1883	8
499	20240716	104400	1425119122	1885	1885	1885	1885	14
500	20240716	104300	1425092732	1884	1884	1884	1884	1
501	20240716	104200	1425090848	1885	1885	1888	1885	8
502	20240716	104100	1425075765	1882	1882	1882	1882	10
503	20240716	104000	1425056945	1882	1881	1882	1880	29
504	20240716	103900	1425002422	1878	1878	1878	1878	91
505	20240716	103800	1424831524	1878	1878	1890	1877	2446
506	20240716	103700	1420238467	1875	1890	1890	1875	23290
507	20240716	103600	1376424632	1892	1892	1892	1892	66
508	20240716	103500	1376299760	1890	1892	1895	1890	6551
509	20240716	103400	1363893327	1895	1888	1895	1888	1285
510	20240716	103300	1361466119	1888	1880	1888	1880	773
511	20240716	103200	1360008688	1880	1876	1888	1875	4756
512	20240716	103100	1351078063	1875	1877	1878	1875	6081
513	20240716	103000	1339671629	1878	1879	1879	1878	309
514	20240716	102900	1339091227	1878	1877	1878	1877	402
515	20240716	102800	1338336327	1877	1876	1878	1876	1549
516	20240716	102700	1335430104	1876	1877	1878	1876	2370
517	20240716	102600	1330981523	1877	1877	1877	1876	1915
518	20240716	102500	1327387574	1877	1877	1879	1876	1790
519	20240716	102400	1324029058	1877	1877	1879	1877	45
520	20240716	102300	1323944507	1879	1878	1879	1876	6924
521	20240716	102200	1310951981	1878	1881	1881	1878	1991
522	20240716	102100	1307212705	1879	1877	1879	1877	943
523	20240716	102000	1305442239	1883	1884	1889	1878	33124
524	20240716	101900	1243169001	1889	1886	1889	1883	224
525	20240716	101800	1242746975	1883	1883	1889	1881	1105
526	20240716	101700	1240667382	1883	1881	1883	1881	2026
527	20240716	101600	1236855447	1888	1883	1888	1881	434
528	20240716	101500	1236038661	1889	1880	1889	1880	1078
529	20240716	101400	1234010564	1881	1882	1882	1880	7454
530	20240716	101300	1219989501	1883	1883	1883	1882	1628
531	20240716	101200	1216925413	1883	1882	1884	1882	1456
532	20240716	101100	1214184041	1883	1886	1890	1883	2799
533	20240716	101000	1208913481	1890	1883	1890	1883	146
534	20240716	100900	1208638554	1883	1885	1890	1883	129
535	20240716	100800	1208395629	1889	1883	1890	1881	1601
536	20240716	100700	1205382866	1883	1883	1890	1881	55
537	20240716	100600	1205279232	1881	1881	1890	1881	6103
538	20240716	100500	1193794885	1881	1890	1895	1881	24039
539	20240716	100400	1148494230	1892	1891	1893	1890	299
540	20240716	100300	1147928612	1891	1889	1891	1889	3859
541	20240716	100200	1140638895	1885	1887	1896	1885	4642
542	20240716	100100	1131882115	1885	1888	1890	1885	10079
543	20240716	100000	1112869229	1888	1892	1897	1888	13994
544	20240716	095900	1086420769	1892	1892	1897	1892	8758
545	20240716	095800	1069841079	1892	1898	1900	1892	13432
546	20240716	095700	1044368735	1898	1897	1899	1897	2154
547	20240716	095600	1040278611	1899	1897	1899	1897	7
548	20240716	095500	1040265324	1899	1898	1899	1895	158
549	20240716	095400	1039965761	1896	1895	1899	1893	1824
550	20240716	095300	1036511572	1893	1892	1893	1892	2810
551	20240716	095200	1031193710	1892	1895	1899	1891	4293
552	20240716	095100	1023072647	1893	1896	1899	1893	1557
553	20240716	095000	1020123620	1898	1898	1899	1898	1024
554	20240716	094900	1018180016	1899	1892	1899	1892	1081
555	20240716	094800	1016134694	1892	1893	1895	1891	569
556	20240716	094700	1015057631	1893	1890	1893	1890	426
557	20240716	094600	1014251723	1890	1892	1892	1890	2740
558	20240716	094500	1009069522	1892	1892	1892	1890	3095
559	20240716	094400	1003216071	1892	1892	1894	1892	7680
560	20240716	094300	988684521	1892	1886	1903	1886	23843
561	20240716	094200	943674562	1886	1891	1891	1886	23927
562	20240716	094100	898467236	1891	1900	1900	1891	24228
563	20240716	094000	852562954	1896	1904	1906	1895	51563
564	20240716	093900	754578216	1904	1904	1907	1904	7135
565	20240716	093800	740992960	1904	1910	1912	1904	11394
566	20240716	093700	719272429	1908	1910	1910	1908	487
567	20240716	093600	718342766	1912	1910	1912	1908	451
568	20240716	093500	717481794	1910	1910	1910	1909	1452
569	20240716	093400	714708689	1910	1913	1913	1910	5353
570	20240716	093300	704475293	1914	1914	1915	1912	3097
571	20240716	093200	698552049	1912	1913	1913	1911	5405
572	20240716	093100	688219519	1913	1911	1913	1911	358
573	20240716	093000	687535011	1911	1908	1911	1908	175
574	20240716	092900	687201092	1908	1907	1911	1906	5882
575	20240716	092800	675979274	1906	1906	1907	1906	303
576	20240716	092700	675401587	1906	1904	1907	1904	2690
577	20240716	092600	670276596	1904	1905	1907	1904	4061
578	20240716	092500	662540222	1905	1910	1911	1905	7646
579	20240716	092400	647946884	1906	1906	1910	1905	1340
580	20240716	092300	645393655	1905	1906	1911	1905	11186
581	20240716	092200	624070524	1906	1908	1913	1906	11965
582	20240716	092100	601243625	1908	1913	1913	1908	10496
583	20240716	092000	581194692	1924	1912	1924	1911	241
584	20240716	091900	580733538	1914	1917	1924	1911	16888
585	20240716	091800	548415354	1917	1921	1924	1917	6288
586	20240716	091700	536355966	1923	1919	1923	1919	815
587	20240716	091600	534790626	1919	1918	1919	1917	1298
588	20240716	091500	532300612	1918	1918	1920	1917	7655
589	20240716	091400	517623634	1920	1916	1920	1916	4483
590	20240716	091300	509021318	1919	1919	1919	1913	1320
591	20240716	091200	506492680	1915	1913	1915	1904	10046
592	20240716	091100	487297344	1913	1908	1915	1904	4973
593	20240716	091000	477818552	1908	1906	1915	1902	17664
594	20240716	090900	444091898	1906	1901	1914	1901	26915
595	20240716	090800	392731576	1909	1910	1911	1900	30463
596	20240716	090700	334687165	1910	1931	1931	1905	45524
597	20240716	090600	247501651	1931	1947	1947	1931	21681
598	20240716	090500	205538620	1947	1945	1950	1937	11079
599	20240716	090400	184004264	1946	1944	1946	1942	1361
600	20240716	090300	181359676	1944	1938	1944	1934	4073
601	20240716	090200	173457720	1938	1938	1938	1931	7635
602	20240716	090100	158696225	1935	1939	1947	1933	26767
603	20240716	090000	106857345	1947	1936	1947	1936	54302