KissMeData/084680/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	200200	465789527	1867	1867	1867	1867	491
3	20240708	200100	465789527	1867	1867	1867	1867	0
4	20240708	200000	465789527	1867	1867	1867	1867	0
5	20240708	195900	465789527	1867	1867	1867	1867	0
6	20240708	195800	465789527	1867	1867	1867	1867	0
7	20240708	195700	465789527	1867	1867	1867	1867	0
8	20240708	195600	465789527	1867	1867	1867	1867	0
9	20240708	195500	465789527	1867	1867	1867	1867	0
10	20240708	195400	465789527	1867	1867	1867	1867	0
11	20240708	195300	465789527	1867	1867	1867	1867	0
12	20240708	195200	465789527	1867	1867	1867	1867	0
13	20240708	195100	465789527	1867	1867	1867	1867	0
14	20240708	195000	465789527	1867	1867	1867	1867	0
15	20240708	194900	465789527	1867	1867	1867	1867	0
16	20240708	194800	465789527	1867	1867	1867	1867	0
17	20240708	194700	465789527	1867	1867	1867	1867	0
18	20240708	194600	465789527	1867	1867	1867	1867	0
19	20240708	194500	465789527	1867	1867	1867	1867	0
20	20240708	194400	465789527	1867	1867	1867	1867	0
21	20240708	194300	465789527	1867	1867	1867	1867	0
22	20240708	194200	465789527	1867	1867	1867	1867	0
23	20240708	194100	465789527	1867	1867	1867	1867	0
24	20240708	194000	465789527	1867	1867	1867	1867	0
25	20240708	193900	465789527	1867	1867	1867	1867	0
26	20240708	193800	465789527	1867	1867	1867	1867	0
27	20240708	193700	465789527	1867	1867	1867	1867	0
28	20240708	193600	465789527	1867	1867	1867	1867	0
29	20240708	193500	465789527	1867	1867	1867	1867	0
30	20240708	193400	465789527	1867	1867	1867	1867	0
31	20240708	193300	465789527	1867	1867	1867	1867	0
32	20240708	193200	465789527	1867	1867	1867	1867	491
33	20240708	193100	465789527	1867	1867	1867	1867	0
34	20240708	193000	465789527	1867	1867	1867	1867	0
35	20240708	192900	465789527	1867	1867	1867	1867	0
36	20240708	192800	465789527	1867	1867	1867	1867	0
37	20240708	192700	465789527	1867	1867	1867	1867	0
38	20240708	192600	465789527	1867	1867	1867	1867	0
39	20240708	192500	465789527	1867	1867	1867	1867	0
40	20240708	192400	465789527	1867	1867	1867	1867	0
41	20240708	192300	465789527	1867	1867	1867	1867	0
42	20240708	192200	465789527	1867	1867	1867	1867	0
43	20240708	192100	465789527	1867	1867	1867	1867	0
44	20240708	192000	465789527	1867	1867	1867	1867	0
45	20240708	191900	465789527	1867	1867	1867	1867	0
46	20240708	191800	465789527	1867	1867	1867	1867	0
47	20240708	191700	465789527	1867	1867	1867	1867	0
48	20240708	191600	465789527	1867	1867	1867	1867	0
49	20240708	191500	465789527	1867	1867	1867	1867	0
50	20240708	191400	465789527	1867	1867	1867	1867	0
51	20240708	191300	465789527	1867	1867	1867	1867	0
52	20240708	191200	465789527	1867	1867	1867	1867	0
53	20240708	191100	465789527	1867	1867	1867	1867	0
54	20240708	191000	465789527	1867	1867	1867	1867	0
55	20240708	190900	465789527	1867	1867	1867	1867	0
56	20240708	190800	465789527	1867	1867	1867	1867	0
57	20240708	190700	465789527	1867	1867	1867	1867	0
58	20240708	190600	465789527	1867	1867	1867	1867	0
59	20240708	190500	465789527	1867	1867	1867	1867	0
60	20240708	190400	465789527	1867	1867	1867	1867	0
61	20240708	190300	465789527	1867	1867	1867	1867	0
62	20240708	190200	465789527	1867	1867	1867	1867	491
63	20240708	190100	465789527	1867	1867	1867	1867	0
64	20240708	190000	465789527	1867	1867	1867	1867	0
65	20240708	185900	465789527	1867	1867	1867	1867	0
66	20240708	185800	465789527	1867	1867	1867	1867	0
67	20240708	185700	465789527	1867	1867	1867	1867	0
68	20240708	185600	465789527	1867	1867	1867	1867	0
69	20240708	185500	465789527	1867	1867	1867	1867	0
70	20240708	185400	465789527	1867	1867	1867	1867	0
71	20240708	185300	465789527	1867	1867	1867	1867	0
72	20240708	185200	465789527	1867	1867	1867	1867	0
73	20240708	185100	465789527	1867	1867	1867	1867	0
74	20240708	185000	465789527	1867	1867	1867	1867	0
75	20240708	184900	465789527	1867	1867	1867	1867	0
76	20240708	184800	465789527	1867	1867	1867	1867	0
77	20240708	184700	465789527	1867	1867	1867	1867	0
78	20240708	184600	465789527	1867	1867	1867	1867	0
79	20240708	184500	465789527	1867	1867	1867	1867	0
80	20240708	184400	465789527	1867	1867	1867	1867	0
81	20240708	184300	465789527	1867	1867	1867	1867	0
82	20240708	184200	465789527	1867	1867	1867	1867	0
83	20240708	184100	465789527	1867	1867	1867	1867	0
84	20240708	184000	465789527	1867	1867	1867	1867	0
85	20240708	183900	465789527	1867	1867	1867	1867	0
86	20240708	183800	465789527	1867	1867	1867	1867	0
87	20240708	183700	465789527	1867	1867	1867	1867	0
88	20240708	183600	465789527	1867	1867	1867	1867	0
89	20240708	183500	465789527	1867	1867	1867	1867	0
90	20240708	183400	465789527	1867	1867	1867	1867	0
91	20240708	183300	465789527	1867	1867	1867	1867	0
92	20240708	183200	465789527	1867	1867	1867	1867	491
93	20240708	183100	465789527	1867	1867	1867	1867	0
94	20240708	183000	465789527	1867	1867	1867	1867	0
95	20240708	182900	465789527	1867	1867	1867	1867	0
96	20240708	182800	465789527	1867	1867	1867	1867	0
97	20240708	182700	465789527	1867	1867	1867	1867	0
98	20240708	182600	465789527	1867	1867	1867	1867	0
99	20240708	182500	465789527	1867	1867	1867	1867	0
100	20240708	182400	465789527	1867	1867	1867	1867	0
101	20240708	182300	465789527	1867	1867	1867	1867	0
102	20240708	182200	465789527	1867	1867	1867	1867	0
103	20240708	182100	465789527	1867	1867	1867	1867	0
104	20240708	182000	465789527	1867	1867	1867	1867	0
105	20240708	181900	465789527	1867	1867	1867	1867	0
106	20240708	181800	465789527	1867	1867	1867	1867	0
107	20240708	181700	465789527	1867	1867	1867	1867	0
108	20240708	181600	465789527	1867	1867	1867	1867	0
109	20240708	181500	465789527	1867	1867	1867	1867	0
110	20240708	181400	465789527	1867	1867	1867	1867	0
111	20240708	181300	465789527	1867	1867	1867	1867	0
112	20240708	181200	465789527	1867	1867	1867	1867	0
113	20240708	181100	465789527	1867	1867	1867	1867	0
114	20240708	181000	465789527	1867	1867	1867	1867	0
115	20240708	180900	465789527	1867	1867	1867	1867	0
116	20240708	180800	465789527	1867	1867	1867	1867	0
117	20240708	180700	465789527	1867	1867	1867	1867	0
118	20240708	180600	465789527	1867	1867	1867	1867	0
119	20240708	180500	465789527	1867	1867	1867	1867	0
120	20240708	180400	465789527	1867	1867	1867	1867	0
121	20240708	180300	465789527	1867	1867	1867	1867	0
122	20240708	180200	465789527	1867	1867	1867	1867	491
123	20240708	180100	465789527	1867	1867	1867	1867	0
124	20240708	180000	465789527	1867	1867	1867	1867	0
125	20240708	175900	465789527	1867	1867	1867	1867	0
126	20240708	175800	465789527	1867	1867	1867	1867	0
127	20240708	175700	465789527	1867	1867	1867	1867	0
128	20240708	175600	465789527	1867	1867	1867	1867	0
129	20240708	175500	465789527	1867	1867	1867	1867	0
130	20240708	175400	465789527	1867	1867	1867	1867	0
131	20240708	175300	465789527	1867	1867	1867	1867	0
132	20240708	175200	465789527	1867	1867	1867	1867	0
133	20240708	175100	465789527	1867	1867	1867	1867	0
134	20240708	175000	465789527	1867	1867	1867	1867	0
135	20240708	174900	465789527	1867	1867	1867	1867	0
136	20240708	174800	465789527	1867	1867	1867	1867	0
137	20240708	174700	465789527	1867	1867	1867	1867	0
138	20240708	174600	465789527	1867	1867	1867	1867	0
139	20240708	174500	465789527	1867	1867	1867	1867	0
140	20240708	174400	465789527	1867	1867	1867	1867	0
141	20240708	174300	465789527	1867	1867	1867	1867	0
142	20240708	174200	465789527	1867	1867	1867	1867	0
143	20240708	174100	465789527	1867	1867	1867	1867	0
144	20240708	174000	465789527	1867	1867	1867	1867	0
145	20240708	173900	465789527	1867	1867	1867	1867	0
146	20240708	173800	465789527	1867	1867	1867	1867	0
147	20240708	173700	465789527	1867	1867	1867	1867	0
148	20240708	173600	465789527	1867	1867	1867	1867	0
149	20240708	173500	465789527	1867	1867	1867	1867	0
150	20240708	173400	465789527	1867	1867	1867	1867	0
151	20240708	173300	465789527	1867	1867	1867	1867	0
152	20240708	173200	465789527	1867	1867	1867	1867	491
153	20240708	173100	465789527	1867	1867	1867	1867	0
154	20240708	173000	465789527	1867	1867	1867	1867	0
155	20240708	172900	465789527	1867	1867	1867	1867	0
156	20240708	172800	465789527	1867	1867	1867	1867	0
157	20240708	172700	465789527	1867	1867	1867	1867	0
158	20240708	172600	465789527	1867	1867	1867	1867	0
159	20240708	172500	465789527	1867	1867	1867	1867	0
160	20240708	172400	465789527	1867	1867	1867	1867	0
161	20240708	172300	465789527	1867	1867	1867	1867	0
162	20240708	172200	465789527	1867	1867	1867	1867	0
163	20240708	172100	465789527	1867	1867	1867	1867	0
164	20240708	172000	465789527	1867	1867	1867	1867	0
165	20240708	171900	465789527	1867	1867	1867	1867	0
166	20240708	171800	465789527	1867	1867	1867	1867	0
167	20240708	171700	465789527	1867	1867	1867	1867	0
168	20240708	171600	465789527	1867	1867	1867	1867	0
169	20240708	171500	465789527	1867	1867	1867	1867	0
170	20240708	171400	465789527	1867	1867	1867	1867	0
171	20240708	171300	465789527	1867	1867	1867	1867	0
172	20240708	171200	465789527	1867	1867	1867	1867	0
173	20240708	171100	465789527	1867	1867	1867	1867	0
174	20240708	171000	465789527	1867	1867	1867	1867	0
175	20240708	170900	465789527	1867	1867	1867	1867	0
176	20240708	170800	465789527	1867	1867	1867	1867	0
177	20240708	170700	465789527	1867	1867	1867	1867	0
178	20240708	170600	465789527	1867	1867	1867	1867	0
179	20240708	170500	465789527	1867	1867	1867	1867	0
180	20240708	170400	465789527	1867	1867	1867	1867	0
181	20240708	170300	465789527	1867	1867	1867	1867	0
182	20240708	170200	465789527	1867	1867	1867	1867	491
183	20240708	170100	465789527	1867	1867	1867	1867	0
184	20240708	170000	465789527	1867	1867	1867	1867	0
185	20240708	165900	465789527	1867	1867	1867	1867	0
186	20240708	165800	465789527	1867	1867	1867	1867	0
187	20240708	165700	465789527	1867	1867	1867	1867	0
188	20240708	165600	465789527	1867	1867	1867	1867	0
189	20240708	165500	465789527	1867	1867	1867	1867	0
190	20240708	165400	465789527	1867	1867	1867	1867	0
191	20240708	165300	465789527	1867	1867	1867	1867	0
192	20240708	165200	465789527	1867	1867	1867	1867	0
193	20240708	165100	465789527	1867	1867	1867	1867	0
194	20240708	165000	465789527	1867	1867	1867	1867	0
195	20240708	164900	465789527	1867	1867	1867	1867	0
196	20240708	164800	465789527	1867	1867	1867	1867	0
197	20240708	164700	465789527	1867	1867	1867	1867	0
198	20240708	164600	465789527	1867	1867	1867	1867	0
199	20240708	164500	465789527	1867	1867	1867	1867	0
200	20240708	164400	465789527	1867	1867	1867	1867	0
201	20240708	164300	465789527	1867	1867	1867	1867	0
202	20240708	164200	465789527	1867	1867	1867	1867	0
203	20240708	164100	465789527	1867	1867	1867	1867	0
204	20240708	164000	465789527	1867	1867	1867	1867	0
205	20240708	163900	465789527	1867	1867	1867	1867	0
206	20240708	163800	465789527	1867	1867	1867	1867	0
207	20240708	163700	465789527	1867	1867	1867	1867	0
208	20240708	163600	465789527	1867	1867	1867	1867	0
209	20240708	163500	465789527	1867	1867	1867	1867	0
210	20240708	163400	465789527	1867	1867	1867	1867	0
211	20240708	163300	465789527	1867	1867	1867	1867	0
212	20240708	163200	465789527	1867	1867	1867	1867	491
213	20240708	163100	465789527	1867	1867	1867	1867	0
214	20240708	163000	465789527	1867	1867	1867	1867	0
215	20240708	162900	465789527	1867	1867	1867	1867	0
216	20240708	162800	465789527	1867	1867	1867	1867	0
217	20240708	162700	465789527	1867	1867	1867	1867	0
218	20240708	162600	465789527	1867	1867	1867	1867	0
219	20240708	162500	465789527	1867	1867	1867	1867	0
220	20240708	162400	465789527	1867	1867	1867	1867	0
221	20240708	162300	465789527	1867	1867	1867	1867	0
222	20240708	162200	465789527	1867	1867	1867	1867	0
223	20240708	162100	465789527	1867	1867	1867	1867	0
224	20240708	162000	465789527	1867	1867	1867	1867	0
225	20240708	161900	465789527	1867	1867	1867	1867	0
226	20240708	161800	465789527	1867	1867	1867	1867	0
227	20240708	161700	465789527	1867	1867	1867	1867	0
228	20240708	161600	465789527	1867	1867	1867	1867	0
229	20240708	161500	465789527	1867	1867	1867	1867	0
230	20240708	161400	465789527	1867	1867	1867	1867	0
231	20240708	161300	465789527	1867	1867	1867	1867	0
232	20240708	161200	465789527	1867	1867	1867	1867	0
233	20240708	161100	465789527	1867	1867	1867	1867	0
234	20240708	161000	465789527	1867	1867	1867	1867	0
235	20240708	160900	465789527	1867	1867	1867	1867	0
236	20240708	160800	465789527	1867	1867	1867	1867	0
237	20240708	160700	465789527	1867	1867	1867	1867	0
238	20240708	160600	465789527	1867	1867	1867	1867	0
239	20240708	160500	465789527	1867	1867	1867	1867	0
240	20240708	160400	465789527	1867	1867	1867	1867	0
241	20240708	160300	465789527	1867	1867	1867	1867	0
242	20240708	160200	465789527	1867	1867	1867	1867	491
243	20240708	160100	465789527	1867	1867	1867	1867	0
244	20240708	160000	465789527	1867	1867	1867	1867	0
245	20240708	155900	465789527	1867	1867	1867	1867	0
246	20240708	155800	465789527	1867	1867	1867	1867	0
247	20240708	155700	465789527	1867	1867	1867	1867	0
248	20240708	155600	465789527	1867	1867	1867	1867	0
249	20240708	155500	465789527	1867	1867	1867	1867	0
250	20240708	155400	465789527	1867	1867	1867	1867	0
251	20240708	155300	465789527	1867	1867	1867	1867	0
252	20240708	155200	465789527	1867	1867	1867	1867	0
253	20240708	155100	465789527	1867	1867	1867	1867	0
254	20240708	155000	465789527	1867	1867	1867	1867	0
255	20240708	154900	465789527	1867	1867	1867	1867	0
256	20240708	154800	465789527	1867	1867	1867	1867	0
257	20240708	154700	465789527	1867	1867	1867	1867	0
258	20240708	154600	465789527	1867	1867	1867	1867	0
259	20240708	154500	465789527	1867	1867	1867	1867	0
260	20240708	154400	465789527	1867	1867	1867	1867	0
261	20240708	154300	465789527	1867	1867	1867	1867	0
262	20240708	154200	465789527	1867	1867	1867	1867	0
263	20240708	154100	465789527	1867	1867	1867	1867	0
264	20240708	154000	465789527	1867	1867	1867	1867	0
265	20240708	153900	465789527	1867	1867	1867	1867	0
266	20240708	153800	465789527	1867	1867	1867	1867	0
267	20240708	153700	465789527	1867	1867	1867	1867	0
268	20240708	153600	465789527	1867	1867	1867	1867	0
269	20240708	153500	465789527	1867	1867	1867	1867	0
270	20240708	153400	465789527	1867	1867	1867	1867	0
271	20240708	153300	465789527	1867	1867	1867	1867	0
272	20240708	153200	465789527	1867	1867	1867	1867	491
273	20240708	153100	465789527	1867	1867	1867	1867	0
274	20240708	153000	465789527	1867	1867	1867	1867	491
275	20240708	152900	464872830	1869	1869	1869	1869	0
276	20240708	152800	464872830	1869	1869	1869	1869	0
277	20240708	152700	464872830	1869	1869	1869	1869	0
278	20240708	152600	464872830	1869	1869	1869	1869	0
279	20240708	152500	464872830	1869	1869	1869	1869	0
280	20240708	152400	464872830	1869	1869	1869	1869	0
281	20240708	152300	464872830	1869	1869	1869	1869	0
282	20240708	152200	464872830	1869	1869	1869	1869	0
283	20240708	152100	464872830	1869	1869	1869	1869	0
284	20240708	152000	464872830	1869	1869	1869	1869	0
285	20240708	151900	464872830	1869	1862	1869	1862	255
286	20240708	151800	464397855	1861	1862	1862	1861	253
287	20240708	151700	463926771	1861	1861	1861	1861	500
288	20240708	151600	462996271	1862	1862	1862	1862	2
289	20240708	151500	462992547	1862	1862	1862	1862	535
290	20240708	151400	461996377	1861	1862	1862	1861	712
291	20240708	151300	460671333	1862	1862	1862	1862	327
292	20240708	151200	460062459	1862	1862	1862	1862	55
293	20240708	151100	459960049	1862	1861	1862	1861	8
294	20240708	151000	459945157	1860	1862	1862	1860	6196
295	20240708	150900	448418756	1862	1862	1862	1862	537
296	20240708	150800	447418862	1861	1862	1862	1861	981
297	20240708	150700	445593220	1862	1863	1863	1862	1223
298	20240708	150600	443315993	1863	1863	1863	1863	40
299	20240708	150500	443241473	1862	1862	1862	1862	5
300	20240708	150400	443232163	1862	1862	1862	1862	2
301	20240708	150300	443228439	1862	1862	1863	1861	457
302	20240708	150200	442377580	1863	1863	1863	1863	50
303	20240708	150100	442284430	1862	1862	1862	1862	2000
304	20240708	150000	438560430	1862	1862	1862	1862	384
305	20240708	145900	437845422	1862	1862	1862	1862	0
306	20240708	145800	437845422	1862	1862	1862	1862	0
307	20240708	145700	437845422	1862	1861	1862	1861	1313
308	20240708	145600	435401907	1861	1861	1861	1861	152
309	20240708	145500	435119035	1861	1862	1862	1861	414
310	20240708	145400	434348190	1862	1862	1862	1862	10
311	20240708	145300	434329570	1863	1863	1863	1863	312
312	20240708	145200	433748314	1863	1863	1863	1863	0
313	20240708	145100	433748314	1863	1863	1863	1863	0
314	20240708	145000	433748314	1863	1863	1863	1863	547
315	20240708	144900	432729253	1863	1863	1863	1861	956
316	20240708	144800	430948325	1863	1863	1863	1863	0
317	20240708	144700	430948325	1863	1863	1863	1863	0
318	20240708	144600	430948325	1863	1863	1863	1863	147
319	20240708	144500	430674464	1862	1863	1863	1862	103
320	20240708	144400	430482577	1863	1861	1863	1861	204
321	20240708	144300	430102924	1862	1862	1863	1862	152
322	20240708	144200	429819750	1863	1862	1863	1862	380
323	20240708	144100	429112113	1863	1863	1863	1863	100
324	20240708	144000	428925813	1864	1864	1864	1864	283
325	20240708	143900	428398301	1864	1864	1864	1864	0
326	20240708	143800	428398301	1864	1863	1864	1863	1119
327	20240708	143700	426312746	1863	1863	1863	1863	0
328	20240708	143600	426312746	1863	1862	1863	1862	601
329	20240708	143500	425193683	1861	1861	1861	1861	0
330	20240708	143400	425193683	1861	1861	1861	1861	0
331	20240708	143300	425193683	1861	1860	1861	1860	1406
332	20240708	143200	422578522	1860	1862	1862	1860	2105
333	20240708	143100	418661819	1862	1862	1862	1862	229
334	20240708	143000	418235421	1863	1863	1863	1863	0
335	20240708	142900	418235421	1863	1863	1863	1863	401
336	20240708	142800	417488358	1863	1863	1863	1863	10
337	20240708	142700	417469728	1862	1862	1862	1862	1
338	20240708	142600	417467866	1862	1862	1862	1862	0
339	20240708	142500	417467866	1862	1862	1862	1862	82
340	20240708	142400	417315182	1862	1862	1862	1862	100
341	20240708	142300	417128982	1862	1862	1862	1862	100
342	20240708	142200	416942782	1861	1861	1861	1861	0
343	20240708	142100	416942782	1861	1861	1861	1861	902
344	20240708	142000	415264160	1860	1862	1862	1860	3648
345	20240708	141900	408475834	1862	1862	1862	1862	0
346	20240708	141800	408475834	1862	1862	1862	1862	80
347	20240708	141700	408326874	1862	1862	1862	1862	1
348	20240708	141600	408325012	1862	1862	1862	1862	0
349	20240708	141500	408325012	1862	1862	1862	1862	0
350	20240708	141400	408325012	1862	1862	1862	1862	0
351	20240708	141300	408325012	1862	1862	1862	1862	443
352	20240708	141200	407500146	1862	1862	1862	1862	0
353	20240708	141100	407500146	1862	1862	1862	1862	0
354	20240708	141000	407500146	1862	1862	1862	1862	0
355	20240708	140900	407500146	1862	1862	1862	1862	1
356	20240708	140800	407498284	1863	1863	1863	1862	654
357	20240708	140700	406280376	1863	1863	1863	1863	700
358	20240708	140600	404976276	1863	1863	1863	1863	361
359	20240708	140500	404303733	1863	1863	1863	1863	1000
360	20240708	140400	402440733	1863	1863	1863	1863	0
361	20240708	140300	402440733	1863	1863	1863	1863	0
362	20240708	140200	402440733	1863	1863	1863	1863	0
363	20240708	140100	402440733	1863	1864	1864	1863	510
364	20240708	140000	401490593	1864	1864	1864	1864	100
365	20240708	135900	401304193	1864	1864	1864	1864	40
366	20240708	135800	401229633	1864	1864	1864	1864	0
367	20240708	135700	401229633	1864	1864	1864	1864	150
368	20240708	135600	400950033	1863	1863	1863	1863	248
369	20240708	135500	400488009	1863	1864	1864	1863	445
370	20240708	135400	399658734	1864	1864	1864	1864	413
371	20240708	135300	398888902	1864	1864	1864	1864	301
372	20240708	135200	398327838	1864	1864	1864	1864	520
373	20240708	135100	397358558	1865	1865	1865	1865	1153
374	20240708	135000	395208213	1865	1865	1865	1865	503
375	20240708	134900	394270118	1865	1865	1865	1865	203
376	20240708	134800	393891523	1865	1866	1866	1865	522
377	20240708	134700	392917973	1865	1866	1866	1865	104
378	20240708	134600	392723912	1865	1865	1865	1865	117
379	20240708	134500	392505707	1865	1865	1865	1865	3
380	20240708	134400	392500112	1865	1865	1866	1865	15
381	20240708	134300	392472125	1865	1865	1865	1865	3
382	20240708	134200	392466530	1865	1865	1865	1865	3
383	20240708	134100	392460935	1865	1865	1865	1865	3
384	20240708	134000	392455340	1865	1865	1865	1865	103
385	20240708	133900	392263245	1866	1865	1866	1865	1980
386	20240708	133800	388568569	1865	1865	1865	1865	3
387	20240708	133700	388562974	1865	1865	1865	1865	3
388	20240708	133600	388557379	1865	1866	1866	1865	50
389	20240708	133500	388464081	1866	1866	1866	1866	3
390	20240708	133400	388458483	1866	1867	1867	1866	523
391	20240708	133300	387482270	1867	1867	1867	1867	3
392	20240708	133200	387476669	1867	1867	1867	1867	4
393	20240708	133100	387469201	1867	1867	1867	1867	3
394	20240708	133000	387463600	1867	1867	1868	1867	4
395	20240708	132900	387456131	1867	1867	1867	1867	3
396	20240708	132800	387450530	1868	1868	1868	1867	622
397	20240708	132700	386289195	1868	1867	1868	1867	499
398	20240708	132600	385357305	1868	1868	1869	1868	136
399	20240708	132500	385103247	1868	1868	1868	1868	3
400	20240708	132400	385097643	1868	1868	1868	1868	1
401	20240708	132300	385095775	1869	1869	1869	1869	236
402	20240708	132200	384654691	1869	1869	1869	1869	0
403	20240708	132100	384654691	1869	1869	1869	1869	51
404	20240708	132000	384559372	1869	1869	1870	1869	224
405	20240708	131900	384140611	1869	1869	1869	1869	150
406	20240708	131800	383860261	1869	1869	1869	1869	0
407	20240708	131700	383860261	1869	1869	1869	1869	0
408	20240708	131600	383860261	1869	1869	1870	1868	1585
409	20240708	131500	380898867	1870	1870	1870	1870	140
410	20240708	131400	380637067	1870	1870	1870	1870	0
411	20240708	131300	380637067	1870	1870	1870	1870	0
412	20240708	131200	380637067	1870	1870	1870	1870	0
413	20240708	131100	380637067	1870	1870	1870	1870	0
414	20240708	131000	380637067	1870	1870	1870	1870	0
415	20240708	130900	380637067	1870	1869	1870	1869	1108
416	20240708	130800	378565172	1869	1869	1869	1869	48
417	20240708	130700	378475460	1869	1869	1869	1869	5
418	20240708	130600	378466115	1869	1869	1869	1869	4
419	20240708	130500	378458639	1869	1869	1869	1869	0
420	20240708	130400	378458639	1869	1869	1869	1869	60
421	20240708	130300	378346499	1869	1869	1869	1869	0
422	20240708	130200	378346499	1869	1869	1869	1869	0
423	20240708	130100	378346499	1869	1868	1869	1868	112
424	20240708	130000	378137213	1868	1868	1868	1868	30
425	20240708	125900	378081173	1867	1867	1867	1867	0
426	20240708	125800	378081173	1867	1867	1867	1867	51
427	20240708	125700	377985956	1867	1867	1867	1867	0
428	20240708	125600	377985956	1867	1867	1867	1867	0
429	20240708	125500	377985956	1867	1867	1868	1866	374
430	20240708	125400	377287690	1867	1867	1867	1867	1
431	20240708	125300	377285823	1868	1868	1868	1868	59
432	20240708	125200	377175611	1868	1868	1868	1868	2
433	20240708	125100	377171875	1868	1868	1868	1868	22
434	20240708	125000	377130779	1868	1868	1868	1868	28
435	20240708	124900	377078475	1868	1868	1868	1868	2
436	20240708	124800	377074739	1868	1868	1868	1868	0
437	20240708	124700	377074739	1868	1868	1868	1868	0
438	20240708	124600	377074739	1868	1869	1869	1868	354
439	20240708	124500	376413463	1868	1868	1868	1868	0
440	20240708	124400	376413463	1868	1868	1868	1868	0
441	20240708	124300	376413463	1868	1868	1868	1868	0
442	20240708	124200	376413463	1868	1868	1868	1868	97
443	20240708	124100	376232267	1867	1867	1867	1867	0
444	20240708	124000	376232267	1867	1867	1867	1867	0
445	20240708	123900	376232267	1867	1867	1867	1867	1
446	20240708	123800	376230400	1866	1866	1866	1866	17
447	20240708	123700	376198678	1866	1866	1866	1866	0
448	20240708	123600	376198678	1866	1866	1866	1866	1
449	20240708	123500	376196812	1865	1865	1865	1865	102
450	20240708	123400	376006582	1865	1865	1865	1865	0
451	20240708	123300	376006582	1865	1865	1865	1865	1
452	20240708	123200	376004717	1864	1864	1864	1864	358
453	20240708	123100	375337405	1864	1864	1864	1864	10
454	20240708	123000	375318765	1863	1863	1863	1863	0
455	20240708	122900	375318765	1863	1863	1863	1863	32
456	20240708	122800	375259149	1864	1864	1864	1864	20
457	20240708	122700	375221869	1864	1864	1864	1864	112
458	20240708	122600	375013101	1864	1864	1864	1864	0
459	20240708	122500	375013101	1864	1864	1864	1864	0
460	20240708	122400	375013101	1864	1864	1864	1864	209
461	20240708	122300	374623525	1864	1864	1864	1864	532
462	20240708	122200	373631877	1863	1863	1863	1863	0
463	20240708	122100	373631877	1863	1863	1863	1863	225
464	20240708	122000	373212702	1863	1863	1863	1863	5
465	20240708	121900	373203387	1863	1862	1863	1862	214
466	20240708	121800	372804911	1861	1861	1861	1861	46
467	20240708	121700	372719305	1861	1861	1861	1861	0
468	20240708	121600	372719305	1861	1862	1862	1861	102
469	20240708	121500	372529411	1861	1861	1861	1861	485
470	20240708	121400	371626826	1861	1861	1861	1861	0
471	20240708	121300	371626826	1861	1861	1861	1861	0
472	20240708	121200	371626826	1861	1861	1861	1861	0
473	20240708	121100	371626826	1861	1861	1861	1861	0
474	20240708	121000	371626826	1861	1861	1861	1861	0
475	20240708	120900	371626826	1861	1861	1862	1861	1130
476	20240708	120800	369523396	1862	1862	1862	1862	54
477	20240708	120700	369422848	1861	1861	1861	1861	0
478	20240708	120600	369422848	1861	1861	1861	1861	0
479	20240708	120500	369422848	1861	1861	1861	1861	571
480	20240708	120400	368360217	1860	1860	1860	1860	300
481	20240708	120300	367802217	1861	1861	1861	1861	102
482	20240708	120200	367612395	1861	1861	1861	1861	5
483	20240708	120100	367603090	1860	1860	1860	1860	6
484	20240708	120000	367591930	1860	1860	1860	1860	0
485	20240708	115900	367591930	1860	1860	1860	1860	0
486	20240708	115800	367591930	1860	1860	1860	1860	174
487	20240708	115700	367268290	1860	1861	1861	1860	4826
488	20240708	115600	358289921	1861	1861	1861	1861	0
489	20240708	115500	358289921	1861	1861	1861	1861	2
490	20240708	115400	358286199	1861	1861	1861	1861	12
491	20240708	115300	358263867	1861	1861	1861	1861	0
492	20240708	115200	358263867	1861	1861	1861	1860	897
493	20240708	115100	356595268	1861	1861	1861	1861	0
494	20240708	115000	356595268	1861	1861	1861	1861	0
495	20240708	114900	356595268	1861	1861	1861	1861	0
496	20240708	114800	356595268	1861	1861	1861	1861	0
497	20240708	114700	356595268	1861	1861	1861	1861	40
498	20240708	114600	356520828	1861	1861	1861	1861	1
499	20240708	114500	356518967	1861	1862	1862	1861	2
500	20240708	114400	356515244	1861	1861	1861	1861	132
501	20240708	114300	356269592	1861	1861	1861	1861	768
502	20240708	114200	354840344	1861	1861	1861	1861	79
503	20240708	114100	354693325	1861	1861	1861	1861	0
504	20240708	114000	354693325	1861	1861	1861	1861	5
505	20240708	113900	354684020	1861	1861	1861	1861	451
506	20240708	113800	353844709	1861	1861	1861	1861	156
507	20240708	113700	353554393	1861	1861	1861	1861	303
508	20240708	113600	352990510	1862	1862	1862	1862	1
509	20240708	113500	352988648	1861	1861	1861	1861	100
510	20240708	113400	352802548	1861	1862	1862	1861	286
511	20240708	113300	352270271	1862	1862	1862	1862	0
512	20240708	113200	352270271	1862	1862	1862	1862	100
513	20240708	113100	352084071	1862	1862	1862	1862	5
514	20240708	113000	352074761	1862	1862	1862	1862	0
515	20240708	112900	352074761	1862	1862	1862	1862	20
516	20240708	112800	352037521	1862	1862	1862	1862	0
517	20240708	112700	352037521	1862	1862	1862	1862	1
518	20240708	112600	352035659	1861	1861	1861	1861	0
519	20240708	112500	352035659	1861	1861	1861	1861	0
520	20240708	112400	352035659	1861	1861	1861	1861	0
521	20240708	112300	352035659	1861	1861	1861	1861	0
522	20240708	112200	352035659	1861	1860	1861	1860	11
523	20240708	112100	352015197	1861	1861	1862	1861	68
524	20240708	112000	351888646	1861	1861	1861	1861	0
525	20240708	111900	351888646	1861	1861	1861	1861	14
526	20240708	111800	351862592	1861	1860	1861	1860	341
527	20240708	111700	351228128	1861	1861	1861	1861	0
528	20240708	111600	351228128	1861	1861	1861	1860	402
529	20240708	111500	350480061	1861	1861	1861	1861	0
530	20240708	111400	350480061	1861	1861	1861	1861	198
531	20240708	111300	350111583	1862	1862	1862	1862	269
532	20240708	111200	349610705	1862	1862	1862	1862	0
533	20240708	111100	349610705	1862	1862	1862	1862	263
534	20240708	111000	349120999	1863	1863	1863	1863	7
535	20240708	110900	349107958	1863	1863	1863	1863	933
536	20240708	110800	347369779	1863	1863	1863	1862	12
537	20240708	110700	347347431	1863	1863	1863	1863	2
538	20240708	110600	347343705	1862	1862	1862	1862	0
539	20240708	110500	347343705	1862	1862	1862	1862	241
540	20240708	110400	346894963	1862	1862	1862	1862	2
541	20240708	110300	346891239	1861	1861	1861	1861	117
542	20240708	110200	346673502	1861	1861	1861	1861	700
543	20240708	110100	345370802	1861	1861	1861	1861	58
544	20240708	110000	345262864	1861	1861	1861	1861	2449
545	20240708	105900	340705275	1862	1862	1862	1862	1
546	20240708	105800	340703413	1863	1862	1863	1862	103
547	20240708	105700	340511526	1863	1862	1863	1862	6
548	20240708	105600	340500350	1863	1863	1863	1863	0
549	20240708	105500	340500350	1863	1863	1863	1863	0
550	20240708	105400	340500350	1863	1862	1863	1862	11
551	20240708	105300	340479859	1863	1863	1863	1863	0
552	20240708	105200	340479859	1863	1863	1863	1863	1
553	20240708	105100	340477996	1862	1862	1863	1862	514
554	20240708	105000	339520904	1862	1862	1862	1862	536
555	20240708	104900	338522872	1862	1862	1862	1862	476
556	20240708	104800	337636560	1862	1862	1862	1862	1540
557	20240708	104700	334769080	1863	1863	1863	1863	1955
558	20240708	104600	331126915	1863	1864	1864	1863	142
559	20240708	104500	330862270	1864	1864	1864	1864	110
560	20240708	104400	330657230	1864	1864	1865	1864	165
561	20240708	104300	330349613	1863	1863	1863	1863	2
562	20240708	104200	330345887	1864	1864	1865	1864	2047
563	20240708	104100	326528235	1864	1864	1866	1864	1811
564	20240708	104000	323150730	1864	1863	1864	1863	1472
565	20240708	103900	320406924	1864	1863	1864	1863	1099
566	20240708	103800	318358416	1863	1863	1863	1863	2
567	20240708	103700	318354690	1863	1863	1863	1862	115
568	20240708	103600	318140545	1863	1863	1863	1863	0
569	20240708	103500	318140545	1863	1864	1864	1863	20
570	20240708	103400	318103269	1864	1863	1864	1862	1685
571	20240708	103300	314963044	1863	1864	1864	1863	41
572	20240708	103200	314886660	1864	1864	1864	1864	500
573	20240708	103100	313954660	1864	1864	1864	1864	0
574	20240708	103000	313954660	1864	1863	1864	1863	114
575	20240708	102900	313742201	1863	1864	1864	1863	108
576	20240708	102800	313540907	1864	1864	1864	1864	10
577	20240708	102700	313522267	1864	1864	1864	1864	2520
578	20240708	102600	308824987	1863	1863	1863	1863	2
579	20240708	102500	308821261	1864	1865	1865	1863	50
580	20240708	102400	308728107	1865	1864	1865	1864	1515
581	20240708	102300	305902636	1863	1864	1865	1863	18
582	20240708	102200	305869087	1864	1865	1865	1864	501
583	20240708	102100	304934723	1865	1865	1865	1865	81
584	20240708	102000	304783658	1865	1865	1865	1864	51
585	20240708	101900	304688544	1864	1864	1866	1864	989
586	20240708	101800	302844295	1862	1862	1862	1862	281
587	20240708	101700	302321073	1861	1861	1861	1861	0
588	20240708	101600	302321073	1861	1861	1861	1861	1
589	20240708	101500	302319212	1861	1861	1862	1861	542
590	20240708	101400	301310334	1861	1861	1861	1861	3
591	20240708	101300	301304751	1861	1861	1861	1861	10
592	20240708	101200	301286141	1861	1861	1861	1861	31
593	20240708	101100	301228450	1861	1861	1861	1861	130
594	20240708	101000	300986520	1860	1860	1860	1860	0
595	20240708	100900	300986520	1860	1860	1860	1860	0
596	20240708	100800	300986520	1860	1861	1861	1860	634
597	20240708	100700	299807109	1861	1861	1861	1861	6
598	20240708	100600	299795943	1860	1860	1860	1860	203
599	20240708	100500	299418363	1860	1861	1861	1859	12
600	20240708	100400	299396039	1861	1858	1861	1858	631
601	20240708	100300	298221790	1859	1857	1859	1857	1206
602	20240708	100200	295980556	1858	1856	1858	1856	467
603	20240708	100100	295113556	1856	1855	1856	1854	782
604	20240708	100000	293663178	1855	1855	1855	1854	1061
605	20240708	095900	291696023	1855	1854	1855	1854	110
606	20240708	095800	291491976	1856	1855	1856	1853	1130
607	20240708	095700	289397237	1854	1855	1855	1854	212
608	20240708	095600	289004013	1855	1856	1858	1855	1130
609	20240708	095500	286906233	1857	1855	1857	1855	1799
610	20240708	095400	283566531	1855	1854	1855	1854	40
611	20240708	095300	283492364	1854	1854	1854	1854	95
612	20240708	095200	283316234	1853	1853	1853	1853	3
613	20240708	095100	283310675	1853	1856	1857	1851	5019
614	20240708	095000	274008024	1856	1856	1856	1856	483
615	20240708	094900	273111576	1857	1858	1858	1856	7229
616	20240708	094800	259694273	1858	1857	1858	1857	814
617	20240708	094700	258182621	1857	1857	1857	1856	4995
618	20240708	094600	248910971	1856	1858	1858	1856	8428
619	20240708	094500	233267795	1858	1857	1858	1857	1414
620	20240708	094400	230641977	1859	1862	1862	1858	6928
621	20240708	094300	217764770	1862	1861	1862	1861	1322
622	20240708	094200	215304516	1861	1860	1861	1860	522
623	20240708	094100	214333594	1860	1860	1860	1860	95
624	20240708	094000	214156894	1860	1860	1860	1860	1413
625	20240708	093900	211528714	1860	1860	1860	1860	537
626	20240708	093800	210529894	1860	1860	1860	1859	1582
627	20240708	093700	207587893	1860	1860	1860	1859	25
628	20240708	093600	207541403	1860	1859	1860	1859	318
629	20240708	093500	206950236	1859	1859	1859	1859	1140
630	20240708	093400	204830976	1859	1859	1859	1859	355
631	20240708	093300	204171031	1859	1859	1860	1858	547
632	20240708	093200	203154680	1859	1861	1861	1859	976
633	20240708	093100	201339927	1861	1863	1863	1860	1088
634	20240708	093000	199315024	1862	1863	1865	1861	8059
635	20240708	092900	184313064	1865	1864	1868	1864	1972
636	20240708	092800	180635686	1864	1862	1865	1862	1618
637	20240708	092700	177621050	1861	1860	1863	1860	502
638	20240708	092600	176687088	1860	1861	1861	1860	66
639	20240708	092500	176564302	1860	1860	1860	1860	0
640	20240708	092400	176564302	1860	1860	1860	1860	1212
641	20240708	092300	174309982	1858	1856	1859	1856	1596
642	20240708	092200	171347206	1856	1854	1856	1854	5919
643	20240708	092100	160364035	1854	1853	1854	1853	245
644	20240708	092000	159909870	1853	1851	1853	1851	443
645	20240708	091900	159089486	1850	1850	1852	1850	826
646	20240708	091800	157561297	1850	1849	1852	1849	2291
647	20240708	091700	153324439	1849	1849	1849	1848	671
648	20240708	091600	152084317	1850	1850	1851	1847	15026
649	20240708	091500	124295704	1846	1846	1847	1846	5143
650	20240708	091400	114801057	1849	1852	1853	1846	12142
651	20240708	091300	92353945	1850	1865	1865	1850	20370
652	20240708	091200	54574105	1865	1867	1869	1865	5741
653	20240708	091100	43864086	1869	1868	1869	1867	1670
654	20240708	091000	40744826	1868	1870	1870	1868	1045
655	20240708	090900	38792208	1870	1870	1870	1870	13
656	20240708	090800	38767898	1870	1870	1870	1870	712
657	20240708	090700	37436458	1870	1870	1870	1868	2033
658	20240708	090600	33635702	1870	1871	1871	1870	1148
659	20240708	090500	31488352	1870	1875	1875	1870	1759
660	20240708	090400	28194989	1875	1880	1880	1875	5439
661	20240708	090300	17989391	1882	1885	1885	1880	5451
662	20240708	090200	7720426	1885	1884	1885	1884	1002
663	20240708	090100	5832657	1880	1893	1893	1880	289
664	20240708	090000	5288716	1895	1897	1897	1895	2788