KissMeData/084680/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	200200	318234080	1860	1860	1860	1860	3092
3	20240709	200100	318234080	1860	1860	1860	1860	0
4	20240709	200000	318234080	1860	1860	1860	1860	0
5	20240709	195900	318234080	1860	1860	1860	1860	0
6	20240709	195800	318234080	1860	1860	1860	1860	0
7	20240709	195700	318234080	1860	1860	1860	1860	0
8	20240709	195600	318234080	1860	1860	1860	1860	0
9	20240709	195500	318234080	1860	1860	1860	1860	0
10	20240709	195400	318234080	1860	1860	1860	1860	0
11	20240709	195300	318234080	1860	1860	1860	1860	0
12	20240709	195200	318234080	1860	1860	1860	1860	0
13	20240709	195100	318234080	1860	1860	1860	1860	0
14	20240709	195000	318234080	1860	1860	1860	1860	0
15	20240709	194900	318234080	1860	1860	1860	1860	0
16	20240709	194800	318234080	1860	1860	1860	1860	0
17	20240709	194700	318234080	1860	1860	1860	1860	0
18	20240709	194600	318234080	1860	1860	1860	1860	0
19	20240709	194500	318234080	1860	1860	1860	1860	0
20	20240709	194400	318234080	1860	1860	1860	1860	0
21	20240709	194300	318234080	1860	1860	1860	1860	0
22	20240709	194200	318234080	1860	1860	1860	1860	0
23	20240709	194100	318234080	1860	1860	1860	1860	0
24	20240709	194000	318234080	1860	1860	1860	1860	0
25	20240709	193900	318234080	1860	1860	1860	1860	0
26	20240709	193800	318234080	1860	1860	1860	1860	0
27	20240709	193700	318234080	1860	1860	1860	1860	0
28	20240709	193600	318234080	1860	1860	1860	1860	0
29	20240709	193500	318234080	1860	1860	1860	1860	0
30	20240709	193400	318234080	1860	1860	1860	1860	0
31	20240709	193300	318234080	1860	1860	1860	1860	0
32	20240709	193200	318234080	1860	1860	1860	1860	3092
33	20240709	193100	318234080	1860	1860	1860	1860	0
34	20240709	193000	318234080	1860	1860	1860	1860	0
35	20240709	192900	318234080	1860	1860	1860	1860	0
36	20240709	192800	318234080	1860	1860	1860	1860	0
37	20240709	192700	318234080	1860	1860	1860	1860	0
38	20240709	192600	318234080	1860	1860	1860	1860	0
39	20240709	192500	318234080	1860	1860	1860	1860	0
40	20240709	192400	318234080	1860	1860	1860	1860	0
41	20240709	192300	318234080	1860	1860	1860	1860	0
42	20240709	192200	318234080	1860	1860	1860	1860	0
43	20240709	192100	318234080	1860	1860	1860	1860	0
44	20240709	192000	318234080	1860	1860	1860	1860	0
45	20240709	191900	318234080	1860	1860	1860	1860	0
46	20240709	191800	318234080	1860	1860	1860	1860	0
47	20240709	191700	318234080	1860	1860	1860	1860	0
48	20240709	191600	318234080	1860	1860	1860	1860	0
49	20240709	191500	318234080	1860	1860	1860	1860	0
50	20240709	191400	318234080	1860	1860	1860	1860	0
51	20240709	191300	318234080	1860	1860	1860	1860	0
52	20240709	191200	318234080	1860	1860	1860	1860	0
53	20240709	191100	318234080	1860	1860	1860	1860	0
54	20240709	191000	318234080	1860	1860	1860	1860	0
55	20240709	190900	318234080	1860	1860	1860	1860	0
56	20240709	190800	318234080	1860	1860	1860	1860	0
57	20240709	190700	318234080	1860	1860	1860	1860	0
58	20240709	190600	318234080	1860	1860	1860	1860	0
59	20240709	190500	318234080	1860	1860	1860	1860	0
60	20240709	190400	318234080	1860	1860	1860	1860	0
61	20240709	190300	318234080	1860	1860	1860	1860	0
62	20240709	190200	318234080	1860	1860	1860	1860	3092
63	20240709	190100	318234080	1860	1860	1860	1860	0
64	20240709	190000	318234080	1860	1860	1860	1860	0
65	20240709	185900	318234080	1860	1860	1860	1860	0
66	20240709	185800	318234080	1860	1860	1860	1860	0
67	20240709	185700	318234080	1860	1860	1860	1860	0
68	20240709	185600	318234080	1860	1860	1860	1860	0
69	20240709	185500	318234080	1860	1860	1860	1860	0
70	20240709	185400	318234080	1860	1860	1860	1860	0
71	20240709	185300	318234080	1860	1860	1860	1860	0
72	20240709	185200	318234080	1860	1860	1860	1860	0
73	20240709	185100	318234080	1860	1860	1860	1860	0
74	20240709	185000	318234080	1860	1860	1860	1860	0
75	20240709	184900	318234080	1860	1860	1860	1860	0
76	20240709	184800	318234080	1860	1860	1860	1860	0
77	20240709	184700	318234080	1860	1860	1860	1860	0
78	20240709	184600	318234080	1860	1860	1860	1860	0
79	20240709	184500	318234080	1860	1860	1860	1860	0
80	20240709	184400	318234080	1860	1860	1860	1860	0
81	20240709	184300	318234080	1860	1860	1860	1860	0
82	20240709	184200	318234080	1860	1860	1860	1860	0
83	20240709	184100	318234080	1860	1860	1860	1860	0
84	20240709	184000	318234080	1860	1860	1860	1860	0
85	20240709	183900	318234080	1860	1860	1860	1860	0
86	20240709	183800	318234080	1860	1860	1860	1860	0
87	20240709	183700	318234080	1860	1860	1860	1860	0
88	20240709	183600	318234080	1860	1860	1860	1860	0
89	20240709	183500	318234080	1860	1860	1860	1860	0
90	20240709	183400	318234080	1860	1860	1860	1860	0
91	20240709	183300	318234080	1860	1860	1860	1860	0
92	20240709	183200	318234080	1860	1860	1860	1860	3092
93	20240709	183100	318234080	1860	1860	1860	1860	0
94	20240709	183000	318234080	1860	1860	1860	1860	0
95	20240709	182900	318234080	1860	1860	1860	1860	0
96	20240709	182800	318234080	1860	1860	1860	1860	0
97	20240709	182700	318234080	1860	1860	1860	1860	0
98	20240709	182600	318234080	1860	1860	1860	1860	0
99	20240709	182500	318234080	1860	1860	1860	1860	0
100	20240709	182400	318234080	1860	1860	1860	1860	0
101	20240709	182300	318234080	1860	1860	1860	1860	0
102	20240709	182200	318234080	1860	1860	1860	1860	0
103	20240709	182100	318234080	1860	1860	1860	1860	0
104	20240709	182000	318234080	1860	1860	1860	1860	0
105	20240709	181900	318234080	1860	1860	1860	1860	0
106	20240709	181800	318234080	1860	1860	1860	1860	0
107	20240709	181700	318234080	1860	1860	1860	1860	0
108	20240709	181600	318234080	1860	1860	1860	1860	0
109	20240709	181500	318234080	1860	1860	1860	1860	0
110	20240709	181400	318234080	1860	1860	1860	1860	0
111	20240709	181300	318234080	1860	1860	1860	1860	0
112	20240709	181200	318234080	1860	1860	1860	1860	0
113	20240709	181100	318234080	1860	1860	1860	1860	0
114	20240709	181000	318234080	1860	1860	1860	1860	0
115	20240709	180900	318234080	1860	1860	1860	1860	0
116	20240709	180800	318234080	1860	1860	1860	1860	0
117	20240709	180700	318234080	1860	1860	1860	1860	0
118	20240709	180600	318234080	1860	1860	1860	1860	0
119	20240709	180500	318234080	1860	1860	1860	1860	0
120	20240709	180400	318234080	1860	1860	1860	1860	0
121	20240709	180300	318234080	1860	1860	1860	1860	0
122	20240709	180200	318234080	1860	1860	1860	1860	3092
123	20240709	180100	318234080	1860	1860	1860	1860	0
124	20240709	180000	318234080	1860	1860	1860	1860	0
125	20240709	175900	318234080	1860	1860	1860	1860	0
126	20240709	175800	318234080	1860	1860	1860	1860	0
127	20240709	175700	318234080	1860	1860	1860	1860	0
128	20240709	175600	318234080	1860	1860	1860	1860	0
129	20240709	175500	318234080	1860	1860	1860	1860	0
130	20240709	175400	318234080	1860	1860	1860	1860	0
131	20240709	175300	318234080	1860	1860	1860	1860	0
132	20240709	175200	318234080	1860	1860	1860	1860	0
133	20240709	175100	318234080	1860	1860	1860	1860	0
134	20240709	175000	318234080	1860	1860	1860	1860	0
135	20240709	174900	318234080	1860	1860	1860	1860	0
136	20240709	174800	318234080	1860	1860	1860	1860	0
137	20240709	174700	318234080	1860	1860	1860	1860	0
138	20240709	174600	318234080	1860	1860	1860	1860	0
139	20240709	174500	318234080	1860	1860	1860	1860	0
140	20240709	174400	318234080	1860	1860	1860	1860	0
141	20240709	174300	318234080	1860	1860	1860	1860	0
142	20240709	174200	318234080	1860	1860	1860	1860	0
143	20240709	174100	318234080	1860	1860	1860	1860	0
144	20240709	174000	318234080	1860	1860	1860	1860	0
145	20240709	173900	318234080	1860	1860	1860	1860	0
146	20240709	173800	318234080	1860	1860	1860	1860	0
147	20240709	173700	318234080	1860	1860	1860	1860	0
148	20240709	173600	318234080	1860	1860	1860	1860	0
149	20240709	173500	318234080	1860	1860	1860	1860	0
150	20240709	173400	318234080	1860	1860	1860	1860	0
151	20240709	173300	318234080	1860	1860	1860	1860	0
152	20240709	173200	318234080	1860	1860	1860	1860	3092
153	20240709	173100	318234080	1860	1860	1860	1860	0
154	20240709	173000	318234080	1860	1860	1860	1860	0
155	20240709	172900	318234080	1860	1860	1860	1860	0
156	20240709	172800	318234080	1860	1860	1860	1860	0
157	20240709	172700	318234080	1860	1860	1860	1860	0
158	20240709	172600	318234080	1860	1860	1860	1860	0
159	20240709	172500	318234080	1860	1860	1860	1860	0
160	20240709	172400	318234080	1860	1860	1860	1860	0
161	20240709	172300	318234080	1860	1860	1860	1860	0
162	20240709	172200	318234080	1860	1860	1860	1860	0
163	20240709	172100	318234080	1860	1860	1860	1860	0
164	20240709	172000	318234080	1860	1860	1860	1860	0
165	20240709	171900	318234080	1860	1860	1860	1860	0
166	20240709	171800	318234080	1860	1860	1860	1860	0
167	20240709	171700	318234080	1860	1860	1860	1860	0
168	20240709	171600	318234080	1860	1860	1860	1860	0
169	20240709	171500	318234080	1860	1860	1860	1860	0
170	20240709	171400	318234080	1860	1860	1860	1860	0
171	20240709	171300	318234080	1860	1860	1860	1860	0
172	20240709	171200	318234080	1860	1860	1860	1860	0
173	20240709	171100	318234080	1860	1860	1860	1860	0
174	20240709	171000	318234080	1860	1860	1860	1860	0
175	20240709	170900	318234080	1860	1860	1860	1860	0
176	20240709	170800	318234080	1860	1860	1860	1860	0
177	20240709	170700	318234080	1860	1860	1860	1860	0
178	20240709	170600	318234080	1860	1860	1860	1860	0
179	20240709	170500	318234080	1860	1860	1860	1860	0
180	20240709	170400	318234080	1860	1860	1860	1860	0
181	20240709	170300	318234080	1860	1860	1860	1860	0
182	20240709	170200	318234080	1860	1860	1860	1860	3092
183	20240709	170100	318234080	1860	1860	1860	1860	0
184	20240709	170000	318234080	1860	1860	1860	1860	0
185	20240709	165900	318234080	1860	1860	1860	1860	0
186	20240709	165800	318234080	1860	1860	1860	1860	0
187	20240709	165700	318234080	1860	1860	1860	1860	0
188	20240709	165600	318234080	1860	1860	1860	1860	0
189	20240709	165500	318234080	1860	1860	1860	1860	0
190	20240709	165400	318234080	1860	1860	1860	1860	0
191	20240709	165300	318234080	1860	1860	1860	1860	0
192	20240709	165200	318234080	1860	1860	1860	1860	0
193	20240709	165100	318234080	1860	1860	1860	1860	0
194	20240709	165000	318234080	1860	1860	1860	1860	0
195	20240709	164900	318234080	1860	1860	1860	1860	0
196	20240709	164800	318234080	1860	1860	1860	1860	0
197	20240709	164700	318234080	1860	1860	1860	1860	0
198	20240709	164600	318234080	1860	1860	1860	1860	0
199	20240709	164500	318234080	1860	1860	1860	1860	0
200	20240709	164400	318234080	1860	1860	1860	1860	0
201	20240709	164300	318234080	1860	1860	1860	1860	0
202	20240709	164200	318234080	1860	1860	1860	1860	0
203	20240709	164100	318234080	1860	1860	1860	1860	0
204	20240709	164000	318234080	1860	1860	1860	1860	0
205	20240709	163900	318234080	1860	1860	1860	1860	0
206	20240709	163800	318234080	1860	1860	1860	1860	0
207	20240709	163700	318234080	1860	1860	1860	1860	0
208	20240709	163600	318234080	1860	1860	1860	1860	0
209	20240709	163500	318234080	1860	1860	1860	1860	0
210	20240709	163400	318234080	1860	1860	1860	1860	0
211	20240709	163300	318234080	1860	1860	1860	1860	0
212	20240709	163200	318234080	1860	1860	1860	1860	3092
213	20240709	163100	318234080	1860	1860	1860	1860	0
214	20240709	163000	318234080	1860	1860	1860	1860	0
215	20240709	162900	318234080	1860	1860	1860	1860	0
216	20240709	162800	318234080	1860	1860	1860	1860	0
217	20240709	162700	318234080	1860	1860	1860	1860	0
218	20240709	162600	318234080	1860	1860	1860	1860	0
219	20240709	162500	318234080	1860	1860	1860	1860	0
220	20240709	162400	318234080	1860	1860	1860	1860	0
221	20240709	162300	318234080	1860	1860	1860	1860	0
222	20240709	162200	318234080	1860	1860	1860	1860	0
223	20240709	162100	318234080	1860	1860	1860	1860	0
224	20240709	162000	318234080	1860	1860	1860	1860	0
225	20240709	161900	318234080	1860	1860	1860	1860	0
226	20240709	161800	318234080	1860	1860	1860	1860	0
227	20240709	161700	318234080	1860	1860	1860	1860	0
228	20240709	161600	318234080	1860	1860	1860	1860	0
229	20240709	161500	318234080	1860	1860	1860	1860	0
230	20240709	161400	318234080	1860	1860	1860	1860	0
231	20240709	161300	318234080	1860	1860	1860	1860	0
232	20240709	161200	318234080	1860	1860	1860	1860	0
233	20240709	161100	318234080	1860	1860	1860	1860	0
234	20240709	161000	318234080	1860	1860	1860	1860	0
235	20240709	160900	318234080	1860	1860	1860	1860	0
236	20240709	160800	318234080	1860	1860	1860	1860	0
237	20240709	160700	318234080	1860	1860	1860	1860	0
238	20240709	160600	318234080	1860	1860	1860	1860	0
239	20240709	160500	318234080	1860	1860	1860	1860	0
240	20240709	160400	318234080	1860	1860	1860	1860	0
241	20240709	160300	318234080	1860	1860	1860	1860	0
242	20240709	160200	318234080	1860	1860	1860	1860	3092
243	20240709	160100	318234080	1860	1860	1860	1860	0
244	20240709	160000	318234080	1860	1860	1860	1860	0
245	20240709	155900	318234080	1860	1860	1860	1860	0
246	20240709	155800	318234080	1860	1860	1860	1860	0
247	20240709	155700	318234080	1860	1860	1860	1860	0
248	20240709	155600	318234080	1860	1860	1860	1860	0
249	20240709	155500	318234080	1860	1860	1860	1860	0
250	20240709	155400	318234080	1860	1860	1860	1860	0
251	20240709	155300	318234080	1860	1860	1860	1860	0
252	20240709	155200	318234080	1860	1860	1860	1860	0
253	20240709	155100	318234080	1860	1860	1860	1860	0
254	20240709	155000	318234080	1860	1860	1860	1860	0
255	20240709	154900	318234080	1860	1860	1860	1860	0
256	20240709	154800	318234080	1860	1860	1860	1860	0
257	20240709	154700	318234080	1860	1860	1860	1860	0
258	20240709	154600	318234080	1860	1860	1860	1860	0
259	20240709	154500	318234080	1860	1860	1860	1860	0
260	20240709	154400	318234080	1860	1860	1860	1860	0
261	20240709	154300	318234080	1860	1860	1860	1860	0
262	20240709	154200	318234080	1860	1860	1860	1860	0
263	20240709	154100	318234080	1860	1860	1860	1860	0
264	20240709	154000	318234080	1860	1860	1860	1860	0
265	20240709	153900	318234080	1860	1860	1860	1860	0
266	20240709	153800	318234080	1860	1860	1860	1860	0
267	20240709	153700	318234080	1860	1860	1860	1860	0
268	20240709	153600	318234080	1860	1860	1860	1860	0
269	20240709	153500	318234080	1860	1860	1860	1860	0
270	20240709	153400	318234080	1860	1860	1860	1860	0
271	20240709	153300	318234080	1860	1860	1860	1860	0
272	20240709	153200	318234080	1860	1860	1860	1860	3092
273	20240709	153100	318234080	1860	1860	1860	1860	0
274	20240709	153000	318234080	1860	1860	1860	1860	3092
275	20240709	152900	312482960	1862	1862	1862	1862	0
276	20240709	152800	312482960	1862	1862	1862	1862	0
277	20240709	152700	312482960	1862	1862	1862	1862	0
278	20240709	152600	312482960	1862	1862	1862	1862	0
279	20240709	152500	312482960	1862	1862	1862	1862	0
280	20240709	152400	312482960	1862	1862	1862	1862	0
281	20240709	152300	312482960	1862	1862	1862	1862	0
282	20240709	152200	312482960	1862	1862	1862	1862	0
283	20240709	152100	312482960	1862	1862	1862	1862	0
284	20240709	152000	312482960	1862	1862	1862	1862	0
285	20240709	151900	312482960	1862	1862	1862	1862	0
286	20240709	151800	312482960	1862	1863	1863	1862	1567
287	20240709	151700	309563670	1863	1863	1863	1863	0
288	20240709	151600	309563670	1863	1863	1863	1863	0
289	20240709	151500	309563670	1863	1863	1863	1863	0
290	20240709	151400	309563670	1863	1863	1863	1863	0
291	20240709	151300	309563670	1863	1863	1863	1863	0
292	20240709	151200	309563670	1863	1863	1863	1863	0
293	20240709	151100	309563670	1863	1862	1863	1862	233
294	20240709	151000	309129814	1862	1862	1862	1862	20
295	20240709	150900	309092574	1862	1862	1862	1862	0
296	20240709	150800	309092574	1862	1862	1862	1862	0
297	20240709	150700	309092574	1862	1862	1862	1862	182
298	20240709	150600	308753690	1862	1862	1862	1862	875
299	20240709	150500	307124440	1862	1862	1862	1862	0
300	20240709	150400	307124440	1862	1861	1862	1861	1001
301	20240709	150300	305261578	1861	1860	1861	1860	235
302	20240709	150200	304824311	1861	1861	1861	1861	600
303	20240709	150100	303707711	1860	1860	1860	1860	0
304	20240709	150000	303707711	1860	1860	1860	1860	500
305	20240709	145900	302777711	1861	1861	1861	1861	0
306	20240709	145800	302777711	1861	1861	1861	1861	0
307	20240709	145700	302777711	1861	1861	1861	1861	30
308	20240709	145600	302721881	1861	1861	1861	1861	100
309	20240709	145500	302535781	1861	1861	1861	1861	378
310	20240709	145400	301832323	1861	1861	1861	1861	130
311	20240709	145300	301590393	1861	1861	1861	1861	0
312	20240709	145200	301590393	1861	1861	1861	1861	1
313	20240709	145100	301588532	1860	1860	1860	1860	0
314	20240709	145000	301588532	1860	1860	1860	1860	1413
315	20240709	144900	298960352	1859	1859	1859	1859	0
316	20240709	144800	298960352	1859	1859	1859	1859	1000
317	20240709	144700	297101352	1859	1860	1860	1859	118
318	20240709	144600	296881890	1860	1860	1860	1860	16
319	20240709	144500	296852130	1860	1860	1860	1860	4
320	20240709	144400	296844690	1860	1860	1860	1860	150
321	20240709	144300	296565690	1860	1860	1860	1860	651
322	20240709	144200	295354830	1860	1860	1860	1860	0
323	20240709	144100	295354830	1860	1860	1860	1860	0
324	20240709	144000	295354830	1860	1860	1860	1860	101
325	20240709	143900	295166970	1860	1860	1860	1860	81
326	20240709	143800	295016310	1860	1860	1860	1860	0
327	20240709	143700	295016310	1860	1860	1860	1860	0
328	20240709	143600	295016310	1860	1861	1861	1860	124
329	20240709	143500	294785646	1860	1860	1861	1860	751
330	20240709	143400	293388764	1860	1860	1860	1860	14
331	20240709	143300	293362724	1860	1860	1860	1860	50
332	20240709	143200	293269724	1859	1859	1859	1859	0
333	20240709	143100	293269724	1859	1859	1859	1859	0
334	20240709	143000	293269724	1859	1859	1859	1859	39
335	20240709	142900	293197223	1860	1860	1860	1860	1
336	20240709	142800	293195363	1860	1859	1860	1859	419
337	20240709	142700	292416432	1860	1860	1860	1860	818
338	20240709	142600	290894952	1860	1860	1860	1860	278
339	20240709	142500	290377872	1860	1860	1860	1860	200
340	20240709	142400	290005872	1860	1860	1860	1860	5
341	20240709	142300	289996572	1861	1861	1861	1861	0
342	20240709	142200	289996572	1861	1861	1861	1861	0
343	20240709	142100	289996572	1861	1861	1861	1861	2
344	20240709	142000	289992850	1862	1862	1862	1862	0
345	20240709	141900	289992850	1862	1862	1862	1862	0
346	20240709	141800	289992850	1862	1862	1862	1862	0
347	20240709	141700	289992850	1862	1862	1862	1862	1
348	20240709	141600	289990988	1861	1860	1861	1860	11
349	20240709	141500	289970527	1861	1861	1861	1861	5
350	20240709	141400	289961222	1861	1861	1861	1861	3
351	20240709	141300	289955639	1861	1860	1861	1860	2
352	20240709	141200	289951918	1861	1861	1861	1861	0
353	20240709	141100	289951918	1861	1861	1861	1861	0
354	20240709	141000	289951918	1861	1861	1861	1861	122
355	20240709	140900	289724876	1861	1861	1861	1861	0
356	20240709	140800	289724876	1861	1861	1861	1861	100
357	20240709	140700	289538776	1860	1860	1860	1860	1
358	20240709	140600	289536916	1860	1860	1860	1860	1
359	20240709	140500	289535056	1861	1861	1861	1861	0
360	20240709	140400	289535056	1861	1861	1861	1861	232
361	20240709	140300	289103304	1862	1862	1862	1862	12
362	20240709	140200	289080960	1861	1861	1861	1861	8
363	20240709	140100	289066072	1862	1862	1862	1862	0
364	20240709	140000	289066072	1862	1862	1862	1862	2
365	20240709	135900	289062348	1862	1862	1862	1862	0
366	20240709	135800	289062348	1862	1862	1862	1862	0
367	20240709	135700	289062348	1862	1862	1862	1862	0
368	20240709	135600	289062348	1862	1862	1862	1862	0
369	20240709	135500	289062348	1862	1862	1862	1862	31
370	20240709	135400	289004626	1862	1862	1862	1862	0
371	20240709	135300	289004626	1862	1862	1862	1862	100
372	20240709	135200	288818426	1862	1862	1862	1862	207
373	20240709	135100	288432992	1863	1863	1863	1863	0
374	20240709	135000	288432992	1863	1863	1863	1863	10
375	20240709	134900	288414362	1863	1863	1863	1863	0
376	20240709	134800	288414362	1863	1863	1863	1863	0
377	20240709	134700	288414362	1863	1863	1863	1863	0
378	20240709	134600	288414362	1863	1863	1863	1863	2
379	20240709	134500	288410636	1862	1862	1862	1862	110
380	20240709	134400	288205816	1863	1863	1863	1863	50
381	20240709	134300	288112666	1863	1863	1863	1863	6
382	20240709	134200	288101488	1863	1863	1863	1863	0
383	20240709	134100	288101488	1863	1862	1863	1862	31
384	20240709	134000	288043765	1862	1862	1862	1862	252
385	20240709	133900	287574541	1862	1862	1862	1862	0
386	20240709	133800	287574541	1862	1862	1862	1862	0
387	20240709	133700	287574541	1862	1862	1862	1862	1051
388	20240709	133600	285617579	1862	1862	1862	1862	0
389	20240709	133500	285617579	1862	1862	1862	1862	1
390	20240709	133400	285615717	1861	1861	1861	1861	744
391	20240709	133300	284231133	1862	1862	1862	1862	0
392	20240709	133200	284231133	1862	1862	1862	1862	3
393	20240709	133100	284225547	1862	1862	1862	1862	53
394	20240709	133000	284126861	1862	1862	1862	1862	0
395	20240709	132900	284126861	1862	1862	1862	1862	100
396	20240709	132800	283940661	1861	1861	1861	1861	67
397	20240709	132700	283815974	1862	1862	1862	1862	5
398	20240709	132600	283806664	1862	1862	1862	1862	2
399	20240709	132500	283802940	1862	1862	1862	1862	6
400	20240709	132400	283791768	1861	1861	1861	1861	0
401	20240709	132300	283791768	1861	1861	1861	1861	150
402	20240709	132200	283512618	1861	1861	1861	1861	1
403	20240709	132100	283510757	1860	1860	1860	1860	0
404	20240709	132000	283510757	1860	1860	1860	1860	0
405	20240709	131900	283510757	1860	1860	1860	1860	0
406	20240709	131800	283510757	1860	1860	1860	1860	164
407	20240709	131700	283205717	1860	1860	1860	1860	1
408	20240709	131600	283203857	1859	1859	1859	1859	0
409	20240709	131500	283203857	1859	1859	1859	1859	0
410	20240709	131400	283203857	1859	1859	1859	1859	0
411	20240709	131300	283203857	1859	1859	1859	1859	0
412	20240709	131200	283203857	1859	1859	1859	1859	0
413	20240709	131100	283203857	1859	1860	1860	1859	138
414	20240709	131000	282947179	1861	1860	1862	1858	1692
415	20240709	130900	279798381	1861	1859	1862	1859	157
416	20240709	130800	279506507	1859	1859	1859	1859	0
417	20240709	130700	279506507	1859	1857	1859	1857	4193
418	20240709	130600	271720101	1856	1856	1856	1856	0
419	20240709	130500	271720101	1856	1856	1856	1856	0
420	20240709	130400	271720101	1856	1856	1856	1856	47
421	20240709	130300	271632869	1856	1855	1856	1855	191
422	20240709	130200	271278438	1854	1854	1854	1854	0
423	20240709	130100	271278438	1854	1854	1854	1854	0
424	20240709	130000	271278438	1854	1855	1855	1854	73
425	20240709	125900	271143046	1854	1854	1854	1854	0
426	20240709	125800	271143046	1854	1854	1854	1854	99
427	20240709	125700	270959500	1854	1854	1854	1854	6
428	20240709	125600	270948376	1853	1853	1853	1853	0
429	20240709	125500	270948376	1853	1853	1853	1853	0
430	20240709	125400	270948376	1853	1853	1853	1853	2152
431	20240709	125300	266960720	1854	1854	1854	1854	0
432	20240709	125200	266960720	1854	1854	1854	1854	214
433	20240709	125100	266563964	1854	1854	1854	1854	2
434	20240709	125000	266560256	1855	1855	1855	1855	0
435	20240709	124900	266560256	1855	1855	1855	1855	689
436	20240709	124800	265282161	1855	1855	1855	1855	0
437	20240709	124700	265282161	1855	1855	1855	1855	0
438	20240709	124600	265282161	1855	1855	1855	1855	0
439	20240709	124500	265282161	1855	1855	1855	1855	297
440	20240709	124400	264731226	1855	1854	1855	1854	195
441	20240709	124300	264369694	1853	1853	1853	1853	0
442	20240709	124200	264369694	1853	1853	1853	1853	702
443	20240709	124100	263068888	1853	1853	1853	1853	793
444	20240709	124000	261599459	1853	1853	1853	1853	12
445	20240709	123900	261577223	1853	1853	1853	1853	0
446	20240709	123800	261577223	1853	1853	1853	1853	66
447	20240709	123700	261454925	1852	1852	1853	1852	21
448	20240709	123600	261416014	1851	1851	1851	1851	0
449	20240709	123500	261416014	1851	1851	1851	1851	10
450	20240709	123400	261397504	1851	1851	1851	1851	10
451	20240709	123300	261378994	1851	1853	1853	1851	5301
452	20240709	123200	251564557	1853	1853	1853	1853	0
453	20240709	123100	251564557	1853	1853	1853	1853	0
454	20240709	123000	251564557	1853	1854	1854	1853	95
455	20240709	122900	251388432	1854	1854	1854	1854	6
456	20240709	122800	251377308	1854	1854	1854	1854	0
457	20240709	122700	251377308	1854	1854	1854	1854	10
458	20240709	122600	251358768	1853	1853	1853	1853	47
459	20240709	122500	251271677	1853	1853	1853	1853	10
460	20240709	122400	251253147	1853	1853	1853	1853	68
461	20240709	122300	251127143	1852	1852	1852	1852	0
462	20240709	122200	251127143	1852	1852	1852	1852	646
463	20240709	122100	249930751	1852	1852	1852	1852	0
464	20240709	122000	249930751	1852	1852	1852	1852	0
465	20240709	121900	249930751	1852	1852	1852	1852	0
466	20240709	121800	249930751	1852	1852	1852	1852	0
467	20240709	121700	249930751	1852	1852	1852	1852	0
468	20240709	121600	249930751	1852	1852	1852	1852	1
469	20240709	121500	249928899	1851	1853	1853	1851	1202
470	20240709	121400	247703052	1853	1853	1853	1853	0
471	20240709	121300	247703052	1853	1853	1853	1853	20
472	20240709	121200	247665992	1853	1853	1853	1853	0
473	20240709	121100	247665992	1853	1853	1853	1853	500
474	20240709	121000	246739492	1853	1853	1853	1853	70
475	20240709	120900	246609782	1853	1853	1853	1853	1
476	20240709	120800	246607929	1852	1852	1852	1852	0
477	20240709	120700	246607929	1852	1852	1852	1852	0
478	20240709	120600	246607929	1852	1852	1852	1852	1
479	20240709	120500	246606077	1851	1851	1851	1851	0
480	20240709	120400	246606077	1851	1851	1851	1851	762
481	20240709	120300	245195615	1851	1851	1851	1851	988
482	20240709	120200	243366827	1851	1852	1852	1851	726
483	20240709	120100	242022287	1851	1851	1851	1851	1
484	20240709	120000	242020436	1851	1851	1851	1851	758
485	20240709	115900	240617378	1851	1851	1851	1851	100
486	20240709	115800	240432278	1851	1851	1851	1851	0
487	20240709	115700	240432278	1851	1851	1851	1851	143
488	20240709	115600	240167585	1851	1851	1851	1851	0
489	20240709	115500	240167585	1851	1851	1851	1851	1
490	20240709	115400	240165734	1850	1852	1852	1850	5396
491	20240709	115300	230176294	1852	1853	1853	1852	1125
492	20240709	115200	228091888	1854	1854	1854	1854	20
493	20240709	115100	228054808	1854	1854	1854	1854	1
494	20240709	115000	228052954	1854	1854	1854	1854	0
495	20240709	114900	228052954	1854	1854	1854	1854	0
496	20240709	114800	228052954	1854	1854	1854	1854	0
497	20240709	114700	228052954	1854	1854	1854	1854	323
498	20240709	114600	227454112	1854	1854	1854	1854	0
499	20240709	114500	227454112	1854	1854	1854	1854	0
500	20240709	114400	227454112	1854	1854	1854	1854	19
501	20240709	114300	227418886	1854	1854	1854	1854	0
502	20240709	114200	227418886	1854	1854	1854	1854	0
503	20240709	114100	227418886	1854	1854	1854	1854	10
504	20240709	114000	227400346	1853	1853	1853	1853	0
505	20240709	113900	227400346	1853	1854	1854	1853	107
506	20240709	113800	227201970	1854	1854	1854	1854	2
507	20240709	113700	227198262	1854	1854	1854	1854	28
508	20240709	113600	227146350	1854	1854	1854	1854	10
509	20240709	113500	227127810	1854	1854	1854	1854	57
510	20240709	113400	227022132	1853	1853	1853	1852	295
511	20240709	113300	226475591	1853	1853	1853	1853	0
512	20240709	113200	226475591	1853	1853	1853	1853	2
513	20240709	113100	226471885	1853	1853	1853	1853	2
514	20240709	113000	226468179	1852	1852	1852	1852	0
515	20240709	112900	226468179	1852	1853	1853	1851	332
516	20240709	112800	225853112	1853	1854	1854	1853	217
517	20240709	112700	225450804	1855	1855	1855	1855	47
518	20240709	112600	225363619	1854	1853	1854	1853	116
519	20240709	112500	225148557	1852	1852	1852	1852	0
520	20240709	112400	225148557	1852	1852	1852	1852	987
521	20240709	112300	223320633	1851	1854	1854	1851	3060
522	20240709	112200	217654492	1854	1854	1854	1854	0
523	20240709	112100	217654492	1854	1854	1854	1854	1
524	20240709	112000	217652638	1853	1855	1856	1853	209
525	20240709	111900	217264957	1856	1855	1856	1855	100
526	20240709	111800	217079370	1855	1855	1855	1855	100
527	20240709	111700	216893870	1855	1854	1855	1854	101
528	20240709	111600	216706516	1855	1855	1855	1855	0
529	20240709	111500	216706516	1855	1854	1855	1854	510
530	20240709	111400	215760761	1853	1853	1853	1853	0
531	20240709	111300	215760761	1853	1853	1853	1853	1
532	20240709	111200	215758908	1853	1853	1853	1853	1
533	20240709	111100	215757055	1852	1852	1852	1852	0
534	20240709	111000	215757055	1852	1852	1852	1852	0
535	20240709	110900	215757055	1852	1852	1852	1852	401
536	20240709	110800	215014403	1852	1852	1852	1852	0
537	20240709	110700	215014403	1852	1852	1852	1852	5
538	20240709	110600	215005143	1852	1852	1852	1852	221
539	20240709	110500	214595851	1852	1851	1852	1851	284
540	20240709	110400	214070157	1850	1850	1850	1850	1115
541	20240709	110300	212007407	1850	1851	1851	1850	2816
542	20240709	110200	206797034	1851	1851	1851	1851	0
543	20240709	110100	206797034	1851	1851	1851	1851	102
544	20240709	110000	206608232	1851	1850	1851	1850	183
545	20240709	105900	206269661	1850	1851	1852	1850	2171
546	20240709	105800	202251533	1850	1850	1850	1850	0
547	20240709	105700	202251533	1850	1850	1850	1850	0
548	20240709	105600	202251533	1850	1851	1851	1850	3028
549	20240709	105500	196648395	1852	1853	1853	1852	408
550	20240709	105400	195892679	1853	1853	1853	1853	1
551	20240709	105300	195890826	1852	1852	1852	1852	209
552	20240709	105200	195503758	1851	1851	1851	1851	80
553	20240709	105100	195355678	1851	1851	1851	1851	0
554	20240709	105000	195355678	1851	1851	1851	1851	0
555	20240709	104900	195355678	1851	1851	1851	1851	0
556	20240709	104800	195355678	1851	1851	1851	1851	30
557	20240709	104700	195300148	1851	1851	1851	1851	196
558	20240709	104600	194937352	1851	1851	1851	1851	1001
559	20240709	104500	193084501	1851	1851	1851	1851	0
560	20240709	104400	193084501	1851	1850	1851	1850	1852
561	20240709	104300	189657449	1851	1851	1851	1851	720
562	20240709	104200	188324729	1850	1850	1850	1850	20
563	20240709	104100	188287729	1850	1850	1850	1850	2569
564	20240709	104000	183535079	1850	1850	1850	1849	3033
565	20240709	103900	177924089	1850	1851	1851	1850	5002
566	20240709	103800	168669246	1851	1858	1858	1850	14055
567	20240709	103700	142627817	1858	1858	1858	1858	10
568	20240709	103600	142609237	1858	1858	1858	1858	0
569	20240709	103500	142609237	1858	1858	1858	1858	10
570	20240709	103400	142590657	1858	1855	1858	1854	641
571	20240709	103300	141401688	1856	1857	1857	1855	1677
572	20240709	103200	138290315	1859	1859	1859	1859	0
573	20240709	103100	138290315	1859	1856	1860	1855	9
574	20240709	103000	138273600	1854	1857	1857	1853	2703
575	20240709	102900	133262745	1856	1860	1860	1856	1201
576	20240709	102800	131032475	1860	1858	1860	1856	16
577	20240709	102700	131002751	1855	1858	1858	1854	6185
578	20240709	102600	119523243	1858	1858	1858	1858	0
579	20240709	102500	119523243	1858	1860	1860	1858	215
580	20240709	102400	119123676	1860	1862	1862	1860	2000
581	20240709	102300	115403456	1863	1864	1864	1863	137
582	20240709	102200	115148111	1865	1865	1865	1865	0
583	20240709	102100	115148111	1865	1865	1865	1865	0
584	20240709	102000	115148111	1865	1865	1865	1865	26
585	20240709	101900	115099621	1865	1865	1865	1865	5
586	20240709	101800	115090296	1865	1865	1865	1865	0
587	20240709	101700	115090296	1865	1865	1865	1865	19
588	20240709	101600	115054861	1865	1865	1865	1865	1
589	20240709	101500	115052996	1865	1865	1865	1865	1
590	20240709	101400	115051131	1864	1864	1864	1864	0
591	20240709	101300	115051131	1864	1864	1864	1864	1
592	20240709	101200	115049267	1864	1866	1866	1864	335
593	20240709	101100	114424420	1866	1866	1866	1865	863
594	20240709	101000	112814495	1866	1868	1868	1865	2406
595	20240709	100900	108325617	1868	1868	1868	1868	9
596	20240709	100800	108308805	1868	1868	1868	1868	0
597	20240709	100700	108308805	1868	1868	1868	1868	0
598	20240709	100600	108308805	1868	1868	1868	1868	200
599	20240709	100500	107935205	1868	1868	1868	1868	0
600	20240709	100400	107935205	1868	1868	1868	1868	1
601	20240709	100300	107933337	1868	1867	1868	1867	4
602	20240709	100200	107925866	1868	1867	1868	1867	144
603	20240709	100100	107656992	1866	1867	1867	1866	73
604	20240709	100000	107520711	1867	1867	1867	1867	667
605	20240709	095900	106275422	1868	1868	1868	1868	0
606	20240709	095800	106275422	1868	1868	1868	1868	101
607	20240709	095700	106086754	1868	1868	1868	1868	0
608	20240709	095600	106086754	1868	1868	1868	1868	83
609	20240709	095500	105931710	1868	1868	1868	1868	0
610	20240709	095400	105931710	1868	1873	1874	1868	2819
611	20240709	095300	100660503	1872	1872	1873	1870	170
612	20240709	095200	100342548	1871	1872	1872	1871	353
613	20240709	095100	99681984	1874	1874	1875	1873	42
614	20240709	095000	99603240	1875	1876	1876	1874	57
615	20240709	094900	99496316	1876	1873	1877	1873	31
616	20240709	094800	99438163	1874	1871	1877	1871	41
617	20240709	094700	99361434	1871	1871	1871	1871	19
618	20240709	094600	99325885	1871	1871	1877	1871	259
619	20240709	094500	98841187	1871	1870	1871	1870	56
620	20240709	094400	98736412	1870	1870	1870	1870	700
621	20240709	094300	97427412	1869	1869	1869	1869	43
622	20240709	094200	97347045	1869	1869	1869	1869	1735
623	20240709	094100	94104330	1869	1869	1869	1869	0
624	20240709	094000	94104330	1869	1869	1869	1869	0
625	20240709	093900	94104330	1869	1869	1869	1868	130
626	20240709	093800	93861368	1869	1869	1869	1869	52
627	20240709	093700	93764180	1869	1869	1869	1869	39
628	20240709	093600	93691289	1869	1868	1869	1867	381
629	20240709	093500	92979701	1868	1868	1868	1868	145
630	20240709	093400	92708841	1869	1869	1869	1869	5
631	20240709	093300	92699496	1869	1869	1869	1868	164
632	20240709	093200	92392981	1870	1868	1870	1868	981
633	20240709	093100	90559492	1869	1868	1869	1868	759
634	20240709	093000	89141679	1868	1869	1869	1868	9
635	20240709	092900	89124862	1868	1869	1869	1868	58
636	20240709	092800	89016465	1869	1869	1869	1869	11
637	20240709	092700	88995906	1870	1869	1870	1869	232
638	20240709	092600	88562297	1869	1869	1869	1869	4
639	20240709	092500	88554821	1870	1868	1870	1868	59
640	20240709	092400	88444607	1868	1867	1868	1867	2
641	20240709	092300	88440872	1871	1867	1871	1867	1034
642	20240709	092200	86510250	1866	1863	1866	1861	1643
643	20240709	092100	83448184	1862	1862	1863	1861	1274
644	20240709	092000	81076877	1864	1865	1865	1864	32
645	20240709	091900	81017228	1862	1866	1866	1862	4245
646	20240709	091800	73113027	1865	1864	1866	1864	3
647	20240709	091700	73107432	1867	1865	1867	1865	500
648	20240709	091600	72174260	1865	1860	1865	1860	300
649	20240709	091500	71615760	1858	1868	1868	1858	4597
650	20240709	091400	63073128	1869	1870	1870	1863	2758
651	20240709	091300	57923741	1871	1880	1885	1871	8100
652	20240709	091200	42731459	1880	1876	1880	1874	1621
653	20240709	091100	39685781	1879	1878	1880	1878	1090
654	20240709	091000	37637263	1878	1869	1878	1869	3237
655	20240709	090900	31580471	1869	1870	1870	1869	570
656	20240709	090800	30514871	1870	1864	1870	1864	561
657	20240709	090700	29467232	1864	1858	1864	1858	1021
658	20240709	090600	27566226	1862	1862	1862	1862	0
659	20240709	090500	27566226	1862	1858	1862	1858	1546
660	20240709	090400	24692810	1858	1858	1858	1858	56
661	20240709	090300	24588762	1859	1863	1864	1859	204
662	20240709	090200	24208976	1854	1864	1864	1854	749
663	20240709	090100	22813896	1865	1865	1865	1865	90
664	20240709	090000	22646046	1869	1852	1870	1852	12226