KissMeData/084680/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	200200	1065907774	1940	1940	1940	1940	1864
3	20240702	200100	1065907774	1940	1940	1940	1940	0
4	20240702	200000	1065907774	1940	1940	1940	1940	0
5	20240702	195900	1065907774	1940	1940	1940	1940	0
6	20240702	195800	1065907774	1940	1940	1940	1940	0
7	20240702	195700	1065907774	1940	1940	1940	1940	0
8	20240702	195600	1065907774	1940	1940	1940	1940	0
9	20240702	195500	1065907774	1940	1940	1940	1940	0
10	20240702	195400	1065907774	1940	1940	1940	1940	0
11	20240702	195300	1065907774	1940	1940	1940	1940	0
12	20240702	195200	1065907774	1940	1940	1940	1940	0
13	20240702	195100	1065907774	1940	1940	1940	1940	0
14	20240702	195000	1065907774	1940	1940	1940	1940	0
15	20240702	194900	1065907774	1940	1940	1940	1940	0
16	20240702	194800	1065907774	1940	1940	1940	1940	0
17	20240702	194700	1065907774	1940	1940	1940	1940	0
18	20240702	194600	1065907774	1940	1940	1940	1940	0
19	20240702	194500	1065907774	1940	1940	1940	1940	0
20	20240702	194400	1065907774	1940	1940	1940	1940	0
21	20240702	194300	1065907774	1940	1940	1940	1940	0
22	20240702	194200	1065907774	1940	1940	1940	1940	0
23	20240702	194100	1065907774	1940	1940	1940	1940	0
24	20240702	194000	1065907774	1940	1940	1940	1940	0
25	20240702	193900	1065907774	1940	1940	1940	1940	0
26	20240702	193800	1065907774	1940	1940	1940	1940	0
27	20240702	193700	1065907774	1940	1940	1940	1940	0
28	20240702	193600	1065907774	1940	1940	1940	1940	0
29	20240702	193500	1065907774	1940	1940	1940	1940	0
30	20240702	193400	1065907774	1940	1940	1940	1940	0
31	20240702	193300	1065907774	1940	1940	1940	1940	0
32	20240702	193200	1065907774	1940	1940	1940	1940	1864
33	20240702	193100	1065907774	1940	1940	1940	1940	0
34	20240702	193000	1065907774	1940	1940	1940	1940	0
35	20240702	192900	1065907774	1940	1940	1940	1940	0
36	20240702	192800	1065907774	1940	1940	1940	1940	0
37	20240702	192700	1065907774	1940	1940	1940	1940	0
38	20240702	192600	1065907774	1940	1940	1940	1940	0
39	20240702	192500	1065907774	1940	1940	1940	1940	0
40	20240702	192400	1065907774	1940	1940	1940	1940	0
41	20240702	192300	1065907774	1940	1940	1940	1940	0
42	20240702	192200	1065907774	1940	1940	1940	1940	0
43	20240702	192100	1065907774	1940	1940	1940	1940	0
44	20240702	192000	1065907774	1940	1940	1940	1940	0
45	20240702	191900	1065907774	1940	1940	1940	1940	0
46	20240702	191800	1065907774	1940	1940	1940	1940	0
47	20240702	191700	1065907774	1940	1940	1940	1940	0
48	20240702	191600	1065907774	1940	1940	1940	1940	0
49	20240702	191500	1065907774	1940	1940	1940	1940	0
50	20240702	191400	1065907774	1940	1940	1940	1940	0
51	20240702	191300	1065907774	1940	1940	1940	1940	0
52	20240702	191200	1065907774	1940	1940	1940	1940	0
53	20240702	191100	1065907774	1940	1940	1940	1940	0
54	20240702	191000	1065907774	1940	1940	1940	1940	0
55	20240702	190900	1065907774	1940	1940	1940	1940	0
56	20240702	190800	1065907774	1940	1940	1940	1940	0
57	20240702	190700	1065907774	1940	1940	1940	1940	0
58	20240702	190600	1065907774	1940	1940	1940	1940	0
59	20240702	190500	1065907774	1940	1940	1940	1940	0
60	20240702	190400	1065907774	1940	1940	1940	1940	0
61	20240702	190300	1065907774	1940	1940	1940	1940	0
62	20240702	190200	1065907774	1940	1940	1940	1940	1864
63	20240702	190100	1065907774	1940	1940	1940	1940	0
64	20240702	190000	1065907774	1940	1940	1940	1940	0
65	20240702	185900	1065907774	1940	1940	1940	1940	0
66	20240702	185800	1065907774	1940	1940	1940	1940	0
67	20240702	185700	1065907774	1940	1940	1940	1940	0
68	20240702	185600	1065907774	1940	1940	1940	1940	0
69	20240702	185500	1065907774	1940	1940	1940	1940	0
70	20240702	185400	1065907774	1940	1940	1940	1940	0
71	20240702	185300	1065907774	1940	1940	1940	1940	0
72	20240702	185200	1065907774	1940	1940	1940	1940	0
73	20240702	185100	1065907774	1940	1940	1940	1940	0
74	20240702	185000	1065907774	1940	1940	1940	1940	0
75	20240702	184900	1065907774	1940	1940	1940	1940	0
76	20240702	184800	1065907774	1940	1940	1940	1940	0
77	20240702	184700	1065907774	1940	1940	1940	1940	0
78	20240702	184600	1065907774	1940	1940	1940	1940	0
79	20240702	184500	1065907774	1940	1940	1940	1940	0
80	20240702	184400	1065907774	1940	1940	1940	1940	0
81	20240702	184300	1065907774	1940	1940	1940	1940	0
82	20240702	184200	1065907774	1940	1940	1940	1940	0
83	20240702	184100	1065907774	1940	1940	1940	1940	0
84	20240702	184000	1065907774	1940	1940	1940	1940	0
85	20240702	183900	1065907774	1940	1940	1940	1940	0
86	20240702	183800	1065907774	1940	1940	1940	1940	0
87	20240702	183700	1065907774	1940	1940	1940	1940	0
88	20240702	183600	1065907774	1940	1940	1940	1940	0
89	20240702	183500	1065907774	1940	1940	1940	1940	0
90	20240702	183400	1065907774	1940	1940	1940	1940	0
91	20240702	183300	1065907774	1940	1940	1940	1940	0
92	20240702	183200	1065907774	1940	1940	1940	1940	1864
93	20240702	183100	1065907774	1940	1940	1940	1940	0
94	20240702	183000	1065907774	1940	1940	1940	1940	0
95	20240702	182900	1065907774	1940	1940	1940	1940	0
96	20240702	182800	1065907774	1940	1940	1940	1940	0
97	20240702	182700	1065907774	1940	1940	1940	1940	0
98	20240702	182600	1065907774	1940	1940	1940	1940	0
99	20240702	182500	1065907774	1940	1940	1940	1940	0
100	20240702	182400	1065907774	1940	1940	1940	1940	0
101	20240702	182300	1065907774	1940	1940	1940	1940	0
102	20240702	182200	1065907774	1940	1940	1940	1940	0
103	20240702	182100	1065907774	1940	1940	1940	1940	0
104	20240702	182000	1065907774	1940	1940	1940	1940	0
105	20240702	181900	1065907774	1940	1940	1940	1940	0
106	20240702	181800	1065907774	1940	1940	1940	1940	0
107	20240702	181700	1065907774	1940	1940	1940	1940	0
108	20240702	181600	1065907774	1940	1940	1940	1940	0
109	20240702	181500	1065907774	1940	1940	1940	1940	0
110	20240702	181400	1065907774	1940	1940	1940	1940	0
111	20240702	181300	1065907774	1940	1940	1940	1940	0
112	20240702	181200	1065907774	1940	1940	1940	1940	0
113	20240702	181100	1065907774	1940	1940	1940	1940	0
114	20240702	181000	1065907774	1940	1940	1940	1940	0
115	20240702	180900	1065907774	1940	1940	1940	1940	0
116	20240702	180800	1065907774	1940	1940	1940	1940	0
117	20240702	180700	1065907774	1940	1940	1940	1940	0
118	20240702	180600	1065907774	1940	1940	1940	1940	0
119	20240702	180500	1065907774	1940	1940	1940	1940	0
120	20240702	180400	1065907774	1940	1940	1940	1940	0
121	20240702	180300	1065907774	1940	1940	1940	1940	0
122	20240702	180200	1065907774	1940	1940	1940	1940	1864
123	20240702	180100	1065907774	1940	1940	1940	1940	0
124	20240702	180000	1065907774	1940	1940	1940	1940	0
125	20240702	175900	1065907774	1940	1940	1940	1940	0
126	20240702	175800	1065907774	1940	1940	1940	1940	0
127	20240702	175700	1065907774	1940	1940	1940	1940	0
128	20240702	175600	1065907774	1940	1940	1940	1940	0
129	20240702	175500	1065907774	1940	1940	1940	1940	0
130	20240702	175400	1065907774	1940	1940	1940	1940	0
131	20240702	175300	1065907774	1940	1940	1940	1940	0
132	20240702	175200	1065907774	1940	1940	1940	1940	0
133	20240702	175100	1065907774	1940	1940	1940	1940	0
134	20240702	175000	1065907774	1940	1940	1940	1940	0
135	20240702	174900	1065907774	1940	1940	1940	1940	0
136	20240702	174800	1065907774	1940	1940	1940	1940	0
137	20240702	174700	1065907774	1940	1940	1940	1940	0
138	20240702	174600	1065907774	1940	1940	1940	1940	0
139	20240702	174500	1065907774	1940	1940	1940	1940	0
140	20240702	174400	1065907774	1940	1940	1940	1940	0
141	20240702	174300	1065907774	1940	1940	1940	1940	0
142	20240702	174200	1065907774	1940	1940	1940	1940	0
143	20240702	174100	1065907774	1940	1940	1940	1940	0
144	20240702	174000	1065907774	1940	1940	1940	1940	0
145	20240702	173900	1065907774	1940	1940	1940	1940	0
146	20240702	173800	1065907774	1940	1940	1940	1940	0
147	20240702	173700	1065907774	1940	1940	1940	1940	0
148	20240702	173600	1065907774	1940	1940	1940	1940	0
149	20240702	173500	1065907774	1940	1940	1940	1940	0
150	20240702	173400	1065907774	1940	1940	1940	1940	0
151	20240702	173300	1065907774	1940	1940	1940	1940	0
152	20240702	173200	1065907774	1940	1940	1940	1940	1864
153	20240702	173100	1065907774	1940	1940	1940	1940	0
154	20240702	173000	1065907774	1940	1940	1940	1940	0
155	20240702	172900	1065907774	1940	1940	1940	1940	0
156	20240702	172800	1065907774	1940	1940	1940	1940	0
157	20240702	172700	1065907774	1940	1940	1940	1940	0
158	20240702	172600	1065907774	1940	1940	1940	1940	0
159	20240702	172500	1065907774	1940	1940	1940	1940	0
160	20240702	172400	1065907774	1940	1940	1940	1940	0
161	20240702	172300	1065907774	1940	1940	1940	1940	0
162	20240702	172200	1065907774	1940	1940	1940	1940	0
163	20240702	172100	1065907774	1940	1940	1940	1940	0
164	20240702	172000	1065907774	1940	1940	1940	1940	0
165	20240702	171900	1065907774	1940	1940	1940	1940	0
166	20240702	171800	1065907774	1940	1940	1940	1940	0
167	20240702	171700	1065907774	1940	1940	1940	1940	0
168	20240702	171600	1065907774	1940	1940	1940	1940	0
169	20240702	171500	1065907774	1940	1940	1940	1940	0
170	20240702	171400	1065907774	1940	1940	1940	1940	0
171	20240702	171300	1065907774	1940	1940	1940	1940	0
172	20240702	171200	1065907774	1940	1940	1940	1940	0
173	20240702	171100	1065907774	1940	1940	1940	1940	0
174	20240702	171000	1065907774	1940	1940	1940	1940	0
175	20240702	170900	1065907774	1940	1940	1940	1940	0
176	20240702	170800	1065907774	1940	1940	1940	1940	0
177	20240702	170700	1065907774	1940	1940	1940	1940	0
178	20240702	170600	1065907774	1940	1940	1940	1940	0
179	20240702	170500	1065907774	1940	1940	1940	1940	0
180	20240702	170400	1065907774	1940	1940	1940	1940	0
181	20240702	170300	1065907774	1940	1940	1940	1940	0
182	20240702	170200	1065907774	1940	1940	1940	1940	1864
183	20240702	170100	1065907774	1940	1940	1940	1940	0
184	20240702	170000	1065907774	1940	1940	1940	1940	0
185	20240702	165900	1065907774	1940	1940	1940	1940	0
186	20240702	165800	1065907774	1940	1940	1940	1940	0
187	20240702	165700	1065907774	1940	1940	1940	1940	0
188	20240702	165600	1065907774	1940	1940	1940	1940	0
189	20240702	165500	1065907774	1940	1940	1940	1940	0
190	20240702	165400	1065907774	1940	1940	1940	1940	0
191	20240702	165300	1065907774	1940	1940	1940	1940	0
192	20240702	165200	1065907774	1940	1940	1940	1940	0
193	20240702	165100	1065907774	1940	1940	1940	1940	0
194	20240702	165000	1065907774	1940	1940	1940	1940	0
195	20240702	164900	1065907774	1940	1940	1940	1940	0
196	20240702	164800	1065907774	1940	1940	1940	1940	0
197	20240702	164700	1065907774	1940	1940	1940	1940	0
198	20240702	164600	1065907774	1940	1940	1940	1940	0
199	20240702	164500	1065907774	1940	1940	1940	1940	0
200	20240702	164400	1065907774	1940	1940	1940	1940	0
201	20240702	164300	1065907774	1940	1940	1940	1940	0
202	20240702	164200	1065907774	1940	1940	1940	1940	0
203	20240702	164100	1065907774	1940	1940	1940	1940	0
204	20240702	164000	1065907774	1940	1940	1940	1940	0
205	20240702	163900	1065907774	1940	1940	1940	1940	0
206	20240702	163800	1065907774	1940	1940	1940	1940	0
207	20240702	163700	1065907774	1940	1940	1940	1940	0
208	20240702	163600	1065907774	1940	1940	1940	1940	0
209	20240702	163500	1065907774	1940	1940	1940	1940	0
210	20240702	163400	1065907774	1940	1940	1940	1940	0
211	20240702	163300	1065907774	1940	1940	1940	1940	0
212	20240702	163200	1065907774	1940	1940	1940	1940	1864
213	20240702	163100	1065907774	1940	1940	1940	1940	0
214	20240702	163000	1065907774	1940	1940	1940	1940	0
215	20240702	162900	1065907774	1940	1940	1940	1940	0
216	20240702	162800	1065907774	1940	1940	1940	1940	0
217	20240702	162700	1065907774	1940	1940	1940	1940	0
218	20240702	162600	1065907774	1940	1940	1940	1940	0
219	20240702	162500	1065907774	1940	1940	1940	1940	0
220	20240702	162400	1065907774	1940	1940	1940	1940	0
221	20240702	162300	1065907774	1940	1940	1940	1940	0
222	20240702	162200	1065907774	1940	1940	1940	1940	0
223	20240702	162100	1065907774	1940	1940	1940	1940	0
224	20240702	162000	1065907774	1940	1940	1940	1940	0
225	20240702	161900	1065907774	1940	1940	1940	1940	0
226	20240702	161800	1065907774	1940	1940	1940	1940	0
227	20240702	161700	1065907774	1940	1940	1940	1940	0
228	20240702	161600	1065907774	1940	1940	1940	1940	0
229	20240702	161500	1065907774	1940	1940	1940	1940	0
230	20240702	161400	1065907774	1940	1940	1940	1940	0
231	20240702	161300	1065907774	1940	1940	1940	1940	0
232	20240702	161200	1065907774	1940	1940	1940	1940	0
233	20240702	161100	1065907774	1940	1940	1940	1940	0
234	20240702	161000	1065907774	1940	1940	1940	1940	0
235	20240702	160900	1065907774	1940	1940	1940	1940	0
236	20240702	160800	1065907774	1940	1940	1940	1940	0
237	20240702	160700	1065907774	1940	1940	1940	1940	0
238	20240702	160600	1065907774	1940	1940	1940	1940	0
239	20240702	160500	1065907774	1940	1940	1940	1940	0
240	20240702	160400	1065907774	1940	1940	1940	1940	0
241	20240702	160300	1065907774	1940	1940	1940	1940	0
242	20240702	160200	1065907774	1940	1940	1940	1940	1864
243	20240702	160100	1065907774	1940	1940	1940	1940	0
244	20240702	160000	1065907774	1940	1940	1940	1940	0
245	20240702	155900	1065907774	1940	1940	1940	1940	0
246	20240702	155800	1065907774	1940	1940	1940	1940	0
247	20240702	155700	1065907774	1940	1940	1940	1940	0
248	20240702	155600	1065907774	1940	1940	1940	1940	0
249	20240702	155500	1065907774	1940	1940	1940	1940	0
250	20240702	155400	1065907774	1940	1940	1940	1940	0
251	20240702	155300	1065907774	1940	1940	1940	1940	0
252	20240702	155200	1065907774	1940	1940	1940	1940	0
253	20240702	155100	1065907774	1940	1940	1940	1940	0
254	20240702	155000	1065907774	1940	1940	1940	1940	0
255	20240702	154900	1065907774	1940	1940	1940	1940	0
256	20240702	154800	1065907774	1940	1940	1940	1940	0
257	20240702	154700	1065907774	1940	1940	1940	1940	0
258	20240702	154600	1065907774	1940	1940	1940	1940	0
259	20240702	154500	1065907774	1940	1940	1940	1940	0
260	20240702	154400	1065907774	1940	1940	1940	1940	0
261	20240702	154300	1065907774	1940	1940	1940	1940	0
262	20240702	154200	1065907774	1940	1940	1940	1940	0
263	20240702	154100	1065907774	1940	1940	1940	1940	0
264	20240702	154000	1065907774	1940	1940	1940	1940	0
265	20240702	153900	1065907774	1940	1940	1940	1940	0
266	20240702	153800	1065907774	1940	1940	1940	1940	0
267	20240702	153700	1065907774	1940	1940	1940	1940	0
268	20240702	153600	1065907774	1940	1940	1940	1940	0
269	20240702	153500	1065907774	1940	1940	1940	1940	0
270	20240702	153400	1065907774	1940	1940	1940	1940	0
271	20240702	153300	1065907774	1940	1940	1940	1940	0
272	20240702	153200	1065907774	1940	1940	1940	1940	1864
273	20240702	153100	1065907774	1940	1940	1940	1940	0
274	20240702	153000	1065907774	1940	1940	1940	1940	1864
275	20240702	152900	1062291614	1940	1940	1940	1940	0
276	20240702	152800	1062291614	1940	1940	1940	1940	0
277	20240702	152700	1062291614	1940	1940	1940	1940	0
278	20240702	152600	1062291614	1940	1940	1940	1940	0
279	20240702	152500	1062291614	1940	1940	1940	1940	0
280	20240702	152400	1062291614	1940	1940	1940	1940	0
281	20240702	152300	1062291614	1940	1940	1940	1940	0
282	20240702	152200	1062291614	1940	1940	1940	1940	0
283	20240702	152100	1062291614	1940	1940	1940	1940	0
284	20240702	152000	1062291614	1940	1940	1940	1940	0
285	20240702	151900	1062291614	1940	1940	1940	1940	543
286	20240702	151800	1061238194	1940	1929	1940	1928	321
287	20240702	151700	1060615861	1930	1932	1932	1930	3045
288	20240702	151600	1054737568	1932	1934	1934	1932	77
289	20240702	151500	1054588794	1932	1935	1935	1932	758
290	20240702	151400	1053123921	1934	1934	1934	1934	8
291	20240702	151300	1053108449	1942	1942	1942	1942	17
292	20240702	151200	1053075435	1942	1940	1942	1933	2646
293	20240702	151100	1047955850	1941	1940	1941	1940	800
294	20240702	151000	1046403650	1940	1943	1943	1940	5579
295	20240702	150900	1035578602	1943	1943	1943	1943	27
296	20240702	150800	1035526141	1943	1943	1943	1943	248
297	20240702	150700	1035044277	1944	1944	1944	1944	416
298	20240702	150600	1034235573	1945	1945	1945	1945	104
299	20240702	150500	1034033293	1944	1944	1944	1944	285
300	20240702	150400	1033479253	1944	1944	1944	1944	1351
301	20240702	150300	1030852909	1946	1946	1946	1946	23
302	20240702	150200	1030808151	1947	1947	1947	1947	1
303	20240702	150100	1030806204	1942	1944	1944	1942	482
304	20240702	150000	1029870154	1945	1946	1946	1944	313
305	20240702	145900	1029261627	1946	1945	1946	1945	1003
306	20240702	145800	1027309809	1946	1946	1946	1946	0
307	20240702	145700	1027309809	1946	1946	1946	1946	0
308	20240702	145600	1027309809	1946	1945	1946	1941	218
309	20240702	145500	1026886587	1941	1941	1941	1941	1
310	20240702	145400	1026884646	1941	1946	1947	1941	359
311	20240702	145300	1026186874	1943	1943	1943	1943	1
312	20240702	145200	1026184931	1947	1947	1947	1947	2
313	20240702	145100	1026181037	1940	1944	1947	1940	2381
314	20240702	145000	1021560419	1941	1941	1941	1940	946
315	20240702	144900	1019724484	1941	1941	1941	1941	0
316	20240702	144800	1019724484	1941	1941	1948	1941	887
317	20240702	144700	1018000143	1941	1941	1947	1941	513
318	20240702	144600	1017004350	1941	1945	1948	1941	5346
319	20240702	144500	1006590850	1940	1940	1940	1940	30
320	20240702	144400	1006532650	1941	1942	1942	1941	1100
321	20240702	144300	1004397500	1948	1941	1948	1941	619
322	20240702	144200	1003195799	1941	1941	1941	1941	234
323	20240702	144100	1002741605	1941	1944	1944	1941	1476
324	20240702	144000	999875313	1944	1945	1947	1943	3588
325	20240702	143900	992899466	1946	1954	1954	1946	4242
326	20240702	143800	984636032	1951	1951	1955	1950	474
327	20240702	143700	983711266	1951	1958	1959	1951	874
328	20240702	143600	982002997	1958	1951	1958	1948	6008
329	20240702	143500	970287480	1951	1951	1956	1951	2071
330	20240702	143400	966244232	1951	1964	1964	1951	4385
331	20240702	143300	957661583	1964	1967	1969	1962	7663
332	20240702	143200	942611393	1967	1973	1978	1965	27013
333	20240702	143100	889367686	1980	1979	1988	1949	25444
334	20240702	143000	839135646	1988	1939	1989	1938	48593
335	20240702	142900	743698187	1938	1949	1949	1938	1930
336	20240702	142800	739948385	1949	1955	1955	1949	122
337	20240702	142700	739709901	1958	1956	1958	1939	8623
338	20240702	142600	722938386	1956	1937	1962	1933	41903
339	20240702	142500	641348280	1941	1940	1941	1939	1483
340	20240702	142400	638471910	1940	1940	1940	1940	50
341	20240702	142300	638374910	1942	1942	1942	1940	2942
342	20240702	142200	632661690	1942	1936	1942	1936	2815
343	20240702	142100	627206939	1935	1931	1935	1927	17162
344	20240702	142000	594064437	1930	1927	1930	1927	378
345	20240702	141900	593335497	1930	1930	1930	1930	517
346	20240702	141800	592337687	1930	1930	1930	1930	1198
347	20240702	141700	590025547	1930	1930	1930	1930	0
348	20240702	141600	590025547	1930	1930	1930	1930	0
349	20240702	141500	590025547	1930	1930	1930	1930	0
350	20240702	141400	590025547	1930	1930	1930	1930	0
351	20240702	141300	590025547	1930	1930	1930	1930	800
352	20240702	141200	588481547	1926	1926	1926	1926	1
353	20240702	141100	588479621	1931	1926	1931	1926	16
354	20240702	141000	588448785	1932	1932	1932	1932	21
355	20240702	140900	588408213	1926	1927	1927	1926	348
356	20240702	140800	587737697	1926	1932	1932	1926	2250
357	20240702	140700	583391213	1932	1931	1932	1931	12
358	20240702	140600	583368034	1926	1926	1926	1926	733
359	20240702	140500	581956276	1933	1933	1933	1933	62
360	20240702	140400	581836430	1933	1933	1933	1933	300
361	20240702	140300	581256530	1933	1933	1933	1933	101
362	20240702	140200	581061297	1932	1932	1932	1932	43
363	20240702	140100	580978221	1932	1932	1932	1932	20
364	20240702	140000	580939581	1932	1934	1934	1932	71
365	20240702	135900	580802269	1934	1935	1935	1934	200
366	20240702	135800	580415419	1934	1934	1934	1934	125
367	20240702	135700	580173669	1934	1932	1934	1932	304
368	20240702	135600	579586333	1935	1931	1935	1931	1133
369	20240702	135500	577396176	1932	1932	1932	1932	0
370	20240702	135400	577396176	1932	1931	1932	1931	3627
371	20240702	135300	570389807	1931	1924	1931	1924	4930
372	20240702	135200	560895422	1924	1924	1924	1924	54
373	20240702	135100	560791526	1920	1922	1922	1920	554
374	20240702	135000	559727034	1922	1924	1924	1922	202
375	20240702	134900	559338398	1928	1928	1928	1928	5
376	20240702	134800	559328758	1924	1925	1925	1924	546
377	20240702	134700	558277713	1925	1920	1927	1919	736
378	20240702	134600	556861399	1918	1918	1918	1918	1
379	20240702	134500	556859481	1924	1924	1924	1924	0
380	20240702	134400	556859481	1924	1924	1924	1917	511
381	20240702	134300	555877227	1917	1920	1920	1917	520
382	20240702	134200	554879676	1920	1925	1925	1920	3655
383	20240702	134100	547847248	1926	1926	1926	1926	632
384	20240702	134000	546630016	1934	1931	1934	1928	3542
385	20240702	133900	539790721	1931	1931	1931	1931	12
386	20240702	133800	539767549	1935	1931	1935	1931	1562
387	20240702	133700	536751154	1931	1932	1935	1931	1160
388	20240702	133600	534509845	1932	1935	1935	1932	1466
389	20240702	133500	531675559	1934	1934	1934	1934	56
390	20240702	133400	531567255	1933	1938	1938	1933	36
391	20240702	133300	531497537	1935	1932	1935	1932	8142
392	20240702	133200	515746604	1932	1932	1932	1932	1110
393	20240702	133100	513602084	1935	1935	1935	1935	234
394	20240702	133000	513149294	1935	1934	1938	1933	1882
395	20240702	132900	509509615	1935	1940	1941	1935	1369
396	20240702	132800	506857093	1940	1937	1940	1936	846
397	20240702	132700	505216357	1940	1940	1943	1940	3346
398	20240702	132600	498724556	1945	1933	1947	1933	8368
399	20240702	132500	482483840	1932	1931	1932	1931	232
400	20240702	132400	482035847	1932	1936	1936	1931	1569
401	20240702	132300	479002751	1936	1925	1944	1919	11608
402	20240702	132200	456540932	1922	1908	1922	1908	21800
403	20240702	132100	414808220	1906	1906	1906	1906	0
404	20240702	132000	414808220	1906	1906	1907	1906	3869
405	20240702	131900	407430702	1906	1903	1906	1903	718
406	20240702	131800	406063535	1906	1906	1906	1906	0
407	20240702	131700	406063535	1906	1906	1906	1906	0
408	20240702	131600	406063535	1906	1906	1906	1906	0
409	20240702	131500	406063535	1906	1905	1906	1903	502
410	20240702	131400	405106964	1903	1903	1903	1903	525
411	20240702	131300	404107889	1903	1903	1903	1903	1025
412	20240702	131200	402157314	1903	1903	1903	1903	21
413	20240702	131100	402117351	1902	1899	1902	1898	2353
414	20240702	131000	397646408	1899	1899	1899	1899	2
415	20240702	130900	397642610	1899	1899	1899	1899	51
416	20240702	130800	397545761	1899	1898	1899	1898	13469
417	20240702	130700	371968638	1900	1900	1900	1900	0
418	20240702	130600	371968638	1900	1894	1900	1894	6114
419	20240702	130500	360362971	1894	1894	1894	1894	133
420	20240702	130400	360111069	1895	1895	1895	1895	0
421	20240702	130300	360111069	1895	1894	1895	1894	3
422	20240702	130200	360105386	1894	1894	1894	1894	405
423	20240702	130100	359338316	1894	1894	1894	1894	10
424	20240702	130000	359319376	1894	1893	1894	1892	1817
425	20240702	125900	355881609	1894	1894	1894	1894	297
426	20240702	125800	355319091	1895	1892	1895	1892	11
427	20240702	125700	355298276	1892	1893	1893	1892	430
428	20240702	125600	354484319	1900	1900	1900	1900	0
429	20240702	125500	354484319	1900	1900	1900	1900	12
430	20240702	125400	354461519	1900	1893	1900	1893	412
431	20240702	125300	353681519	1893	1900	1900	1893	4
432	20240702	125200	353673940	1900	1900	1900	1900	1
433	20240702	125100	353672040	1900	1900	1900	1900	0
434	20240702	125000	353672040	1900	1901	1901	1900	922
435	20240702	124900	351920235	1901	1907	1907	1901	3
436	20240702	124800	351914526	1907	1907	1907	1900	5
437	20240702	124700	351905005	1907	1907	1908	1907	889
438	20240702	124600	350209556	1908	1899	1908	1899	3566
439	20240702	124500	343433079	1899	1899	1899	1898	283
440	20240702	124400	342895664	1899	1894	1899	1894	2226
441	20240702	124300	338678624	1894	1894	1894	1894	249
442	20240702	124200	338207018	1894	1894	1894	1893	469
443	20240702	124100	337319032	1894	1889	1894	1889	1138
444	20240702	124000	335163665	1889	1876	1895	1876	22979
445	20240702	123900	291801440	1873	1873	1873	1873	2738
446	20240702	123800	286673166	1873	1873	1873	1873	1
447	20240702	123700	286671293	1872	1872	1872	1872	0
448	20240702	123600	286671293	1872	1871	1873	1871	2769
449	20240702	123500	281487705	1871	1871	1871	1871	0
450	20240702	123400	281487705	1871	1871	1871	1871	24
451	20240702	123300	281442801	1871	1866	1871	1866	87
452	20240702	123200	281280214	1872	1872	1872	1872	0
453	20240702	123100	281280214	1872	1872	1872	1872	0
454	20240702	123000	281280214	1872	1872	1872	1872	0
455	20240702	122900	281280214	1872	1872	1872	1872	0
456	20240702	122800	281280214	1872	1872	1872	1872	0
457	20240702	122700	281280214	1872	1872	1872	1872	0
458	20240702	122600	281280214	1872	1872	1872	1872	6
459	20240702	122500	281268982	1872	1872	1872	1872	0
460	20240702	122400	281268982	1872	1872	1872	1872	2000
461	20240702	122300	277524982	1872	1872	1872	1872	0
462	20240702	122200	277524982	1872	1872	1872	1872	1
463	20240702	122100	277523110	1863	1870	1872	1863	207
464	20240702	122000	277136025	1872	1872	1872	1872	0
465	20240702	121900	277136025	1872	1872	1872	1872	3
466	20240702	121800	277130409	1872	1872	1872	1872	0
467	20240702	121700	277130409	1872	1872	1872	1872	0
468	20240702	121600	277130409	1872	1872	1872	1872	0
469	20240702	121500	277130409	1872	1872	1872	1872	1
470	20240702	121400	277128537	1864	1864	1864	1864	1
471	20240702	121300	277126673	1863	1863	1863	1863	0
472	20240702	121200	277126673	1863	1872	1872	1863	4
473	20240702	121100	277119197	1870	1870	1870	1870	0
474	20240702	121000	277119197	1870	1870	1870	1870	0
475	20240702	120900	277119197	1870	1872	1872	1862	353
476	20240702	120800	276461138	1863	1863	1863	1863	4
477	20240702	120700	276453686	1872	1870	1872	1870	15
478	20240702	120600	276425616	1872	1865	1872	1865	377
479	20240702	120500	275722504	1870	1870	1870	1870	0
480	20240702	120400	275722504	1870	1869	1870	1863	975
481	20240702	120300	273906060	1866	1872	1872	1866	5
482	20240702	120200	273896708	1873	1873	1873	1873	0
483	20240702	120100	273896708	1873	1873	1873	1873	1
484	20240702	120000	273894835	1862	1862	1862	1862	0
485	20240702	115900	273894835	1862	1873	1873	1860	3001
486	20240702	115800	268308184	1873	1873	1873	1873	4
487	20240702	115700	268300692	1873	1873	1873	1873	0
488	20240702	115600	268300692	1873	1873	1873	1873	5
489	20240702	115500	268291327	1873	1872	1873	1872	122
490	20240702	115400	268062868	1875	1875	1875	1875	0
491	20240702	115300	268062868	1875	1875	1875	1875	0
492	20240702	115200	268062868	1875	1875	1875	1875	0
493	20240702	115100	268062868	1875	1875	1875	1875	0
494	20240702	115000	268062868	1875	1875	1875	1875	1
495	20240702	114900	268060993	1875	1875	1875	1875	14
496	20240702	114800	268034743	1875	1875	1875	1875	5
497	20240702	114700	268025368	1876	1876	1876	1876	0
498	20240702	114600	268025368	1876	1875	1876	1875	3
499	20240702	114500	268019742	1863	1863	1863	1863	0
500	20240702	114400	268019742	1863	1875	1875	1860	17625
501	20240702	114300	235148291	1875	1875	1875	1875	135
502	20240702	114200	234895166	1875	1875	1875	1875	0
503	20240702	114100	234895166	1875	1883	1883	1875	10000
504	20240702	114000	216113620	1885	1885	1885	1885	8
505	20240702	113900	216098540	1885	1885	1885	1885	0
506	20240702	113800	216098540	1885	1885	1885	1885	1
507	20240702	113700	216096655	1883	1885	1886	1883	5430
508	20240702	113600	205867330	1885	1885	1885	1885	20
509	20240702	113500	205829630	1885	1885	1885	1885	0
510	20240702	113400	205829630	1885	1885	1885	1885	1
511	20240702	113300	205827745	1885	1885	1885	1885	1118
512	20240702	113200	203720315	1885	1885	1885	1885	100
513	20240702	113100	203531815	1885	1885	1885	1885	31
514	20240702	113000	203473380	1885	1885	1885	1885	0
515	20240702	112900	203473380	1885	1884	1885	1884	2
516	20240702	112800	203469611	1883	1883	1883	1883	0
517	20240702	112700	203469611	1883	1883	1883	1883	0
518	20240702	112600	203469611	1883	1883	1883	1883	140
519	20240702	112500	203205991	1883	1885	1885	1883	608
520	20240702	112400	202060111	1885	1885	1885	1885	47
521	20240702	112300	201971516	1885	1884	1885	1884	2304
522	20240702	112200	197630779	1883	1883	1883	1883	0
523	20240702	112100	197630779	1883	1883	1883	1883	0
524	20240702	112000	197630779	1883	1883	1883	1883	431
525	20240702	111900	196819206	1884	1884	1884	1884	127
526	20240702	111800	196579938	1883	1883	1883	1883	8
527	20240702	111700	196564874	1884	1884	1884	1884	300
528	20240702	111600	195999674	1884	1883	1884	1883	3
529	20240702	111500	195994023	1882	1884	1884	1882	302
530	20240702	111400	195425655	1883	1882	1883	1882	2162
531	20240702	111300	191354702	1884	1884	1884	1884	0
532	20240702	111200	191354702	1884	1884	1884	1884	0
533	20240702	111100	191354702	1884	1884	1884	1884	0
534	20240702	111000	191354702	1884	1883	1884	1882	84
535	20240702	110900	191196478	1882	1880	1883	1879	2793
536	20240702	110800	185940775	1879	1879	1879	1879	0
537	20240702	110700	185940775	1879	1879	1879	1879	0
538	20240702	110600	185940775	1879	1879	1879	1879	1
539	20240702	110500	185938896	1879	1879	1879	1879	4
540	20240702	110400	185931380	1879	1878	1879	1878	1792
541	20240702	110300	182566002	1878	1878	1878	1878	19
542	20240702	110200	182530320	1878	1878	1878	1878	4
543	20240702	110100	182522808	1879	1879	1879	1879	0
544	20240702	110000	182522808	1879	1879	1880	1879	101
545	20240702	105900	182332930	1878	1878	1878	1878	0
546	20240702	105800	182332930	1878	1878	1878	1878	341
547	20240702	105700	181692532	1879	1879	1879	1879	0
548	20240702	105600	181692532	1879	1879	1879	1879	5
549	20240702	105500	181683137	1879	1879	1879	1879	199
550	20240702	105400	181309216	1879	1879	1879	1879	3
551	20240702	105300	181303579	1879	1879	1879	1878	2070
552	20240702	105200	177415589	1878	1879	1879	1878	12
553	20240702	105100	177393042	1879	1879	1879	1879	0
554	20240702	105000	177393042	1879	1880	1881	1879	137
555	20240702	104900	177135541	1880	1880	1880	1880	300
556	20240702	104800	176571541	1881	1881	1881	1881	20
557	20240702	104700	176533921	1881	1881	1881	1881	11
558	20240702	104600	176513230	1881	1881	1881	1881	10
559	20240702	104500	176494420	1881	1881	1881	1881	500
560	20240702	104400	175553920	1879	1879	1879	1879	1
561	20240702	104300	175552041	1882	1882	1882	1882	0
562	20240702	104200	175552041	1882	1882	1882	1882	0
563	20240702	104100	175552041	1882	1882	1882	1882	0
564	20240702	104000	175552041	1882	1879	1882	1879	103
565	20240702	103900	175358429	1879	1879	1879	1879	0
566	20240702	103800	175358429	1879	1879	1879	1879	0
567	20240702	103700	175358429	1879	1879	1879	1879	105
568	20240702	103600	175161134	1879	1879	1879	1879	2632
569	20240702	103500	170215606	1882	1877	1882	1877	3473
570	20240702	103400	163689393	1877	1874	1877	1874	1385
571	20240702	103300	161091326	1876	1867	1876	1867	1010
572	20240702	103200	159199085	1867	1867	1867	1867	1
573	20240702	103100	159197218	1867	1865	1867	1865	353
574	20240702	103000	158538831	1865	1865	1865	1865	184
575	20240702	102900	158195671	1865	1867	1867	1865	5562
576	20240702	102800	147822422	1868	1868	1868	1868	0
577	20240702	102700	147822422	1868	1868	1868	1868	0
578	20240702	102600	147822422	1868	1868	1868	1868	5
579	20240702	102500	147813082	1868	1868	1868	1868	0
580	20240702	102400	147813082	1868	1868	1868	1868	11
581	20240702	102300	147792534	1868	1868	1868	1868	0
582	20240702	102200	147792534	1868	1868	1868	1868	0
583	20240702	102100	147792534	1868	1868	1868	1868	0
584	20240702	102000	147792534	1868	1868	1868	1868	0
585	20240702	101900	147792534	1868	1868	1868	1868	10
586	20240702	101800	147773854	1868	1872	1872	1867	57
587	20240702	101700	147667307	1872	1872	1872	1872	22
588	20240702	101600	147626123	1872	1875	1875	1872	2069
589	20240702	101500	143749955	1875	1875	1875	1875	3
590	20240702	101400	143744330	1878	1878	1878	1878	100
591	20240702	101300	143556530	1879	1879	1879	1879	0
592	20240702	101200	143556530	1879	1879	1879	1879	90
593	20240702	101100	143387420	1879	1862	1879	1862	3069
594	20240702	101000	137668004	1862	1862	1862	1862	3
595	20240702	100900	137662418	1862	1861	1862	1861	521
596	20240702	100800	136692816	1861	1861	1861	1861	50
597	20240702	100700	136599766	1861	1861	1861	1861	562
598	20240702	100600	135553884	1862	1862	1862	1862	1
599	20240702	100500	135552022	1862	1862	1862	1862	2
600	20240702	100400	135548298	1862	1862	1862	1862	101
601	20240702	100300	135360236	1862	1862	1862	1861	1149
602	20240702	100200	133221204	1862	1862	1862	1862	25
603	20240702	100100	133174654	1862	1862	1862	1862	17
604	20240702	100000	133143000	1862	1862	1862	1861	52
605	20240702	095900	133046177	1862	1860	1862	1860	379
606	20240702	095800	132341183	1860	1863	1864	1860	3993
607	20240702	095700	124913121	1864	1865	1865	1861	950
608	20240702	095600	123142771	1866	1865	1866	1865	14
609	20240702	095500	123116648	1864	1870	1870	1864	5303
610	20240702	095400	113218402	1870	1870	1870	1870	17
611	20240702	095300	113186612	1870	1869	1870	1869	1650
612	20240702	095200	110102152	1869	1869	1869	1868	55
613	20240702	095100	109999391	1869	1869	1869	1868	2035
614	20240702	095000	106196957	1869	1870	1870	1869	2494
615	20240702	094900	101535670	1871	1871	1871	1869	3803
616	20240702	094800	94425929	1871	1871	1871	1871	1
617	20240702	094700	94424058	1871	1871	1871	1870	3885
618	20240702	094600	87159028	1871	1873	1874	1870	4270
619	20240702	094500	79170890	1873	1872	1873	1872	450
620	20240702	094400	78328481	1873	1873	1873	1873	1000
621	20240702	094300	76455481	1873	1873	1873	1873	199
622	20240702	094200	76082754	1874	1875	1875	1873	5
623	20240702	094100	76073385	1876	1877	1877	1876	102
624	20240702	094000	75882023	1877	1877	1877	1877	13
625	20240702	093900	75857622	1877	1882	1882	1877	2871
626	20240702	093800	70468654	1882	1883	1883	1877	1084
627	20240702	093700	68432369	1880	1885	1885	1880	1095
628	20240702	093600	66373619	1885	1884	1885	1884	264
629	20240702	093500	65876079	1884	1880	1884	1877	15
630	20240702	093400	65847841	1876	1874	1876	1874	40
631	20240702	093300	65772804	1876	1874	1876	1872	14
632	20240702	093200	65746568	1876	1873	1876	1873	2
633	20240702	093100	65742819	1876	1871	1876	1871	3502
634	20240702	093000	59185529	1872	1871	1872	1871	11
635	20240702	092900	59164938	1874	1871	1874	1871	1000
636	20240702	092800	57292717	1871	1874	1874	1871	6484
637	20240702	092700	45157765	1873	1873	1873	1873	0
638	20240702	092600	45157765	1873	1873	1873	1873	2
639	20240702	092500	45154019	1873	1873	1873	1873	635
640	20240702	092400	43964664	1873	1874	1874	1873	472
641	20240702	092300	43080162	1874	1874	1874	1874	391
642	20240702	092200	42347428	1873	1873	1873	1873	0
643	20240702	092100	42347428	1873	1873	1873	1873	2
644	20240702	092000	42343682	1872	1872	1872	1872	0
645	20240702	091900	42343682	1872	1872	1872	1872	2
646	20240702	091800	42339938	1872	1875	1875	1872	1640
647	20240702	091700	39268262	1874	1874	1874	1874	20
648	20240702	091600	39230782	1874	1874	1874	1874	300
649	20240702	091500	38668582	1874	1874	1874	1874	0
650	20240702	091400	38668582	1874	1873	1875	1873	185
651	20240702	091300	38322017	1873	1875	1876	1873	662
652	20240702	091200	37081896	1875	1875	1875	1875	934
653	20240702	091100	35330646	1880	1876	1880	1876	11
654	20240702	091000	35309970	1880	1878	1880	1876	2512
655	20240702	090900	30595117	1878	1879	1879	1877	2473
656	20240702	090800	25951034	1885	1885	1885	1885	0
657	20240702	090700	25951034	1885	1885	1885	1885	1
658	20240702	090600	25949149	1885	1885	1885	1885	38
659	20240702	090500	25877519	1880	1885	1885	1880	2901
660	20240702	090400	20412888	1885	1885	1885	1885	0
661	20240702	090300	20412888	1885	1878	1885	1878	773
662	20240702	090200	18960018	1889	1889	1889	1889	5
663	20240702	090100	18950573	1889	1889	1889	1889	52
664	20240702	090000	18852345	1890	1872	1890	1872	10016