KissMeData/183490/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	204000	609024773	1874	1874	1874	1874	2743
3	20240705	203900	609024773	1874	1874	1874	1874	0
4	20240705	203800	609024773	1874	1874	1874	1874	0
5	20240705	203700	609024773	1874	1874	1874	1874	0
6	20240705	203600	609024773	1874	1874	1874	1874	0
7	20240705	203500	609024773	1874	1874	1874	1874	0
8	20240705	203400	609024773	1874	1874	1874	1874	0
9	20240705	203300	609024773	1874	1874	1874	1874	0
10	20240705	203200	609024773	1874	1874	1874	1874	0
11	20240705	203100	609024773	1874	1874	1874	1874	0
12	20240705	203000	609024773	1874	1874	1874	1874	0
13	20240705	202900	609024773	1874	1874	1874	1874	0
14	20240705	202800	609024773	1874	1874	1874	1874	0
15	20240705	202700	609024773	1874	1874	1874	1874	0
16	20240705	202600	609024773	1874	1874	1874	1874	0
17	20240705	202500	609024773	1874	1874	1874	1874	0
18	20240705	202400	609024773	1874	1874	1874	1874	0
19	20240705	202300	609024773	1874	1874	1874	1874	0
20	20240705	202200	609024773	1874	1874	1874	1874	0
21	20240705	202100	609024773	1874	1874	1874	1874	0
22	20240705	202000	609024773	1874	1874	1874	1874	0
23	20240705	201900	609024773	1874	1874	1874	1874	0
24	20240705	201800	609024773	1874	1874	1874	1874	0
25	20240705	201700	609024773	1874	1874	1874	1874	0
26	20240705	201600	609024773	1874	1874	1874	1874	0
27	20240705	201500	609024773	1874	1874	1874	1874	0
28	20240705	201400	609024773	1874	1874	1874	1874	0
29	20240705	201300	609024773	1874	1874	1874	1874	0
30	20240705	201200	609024773	1874	1874	1874	1874	0
31	20240705	201100	609024773	1874	1874	1874	1874	0
32	20240705	201000	609024773	1874	1874	1874	1874	2743
33	20240705	200900	609024773	1874	1874	1874	1874	0
34	20240705	200800	609024773	1874	1874	1874	1874	0
35	20240705	200700	609024773	1874	1874	1874	1874	0
36	20240705	200600	609024773	1874	1874	1874	1874	0
37	20240705	200500	609024773	1874	1874	1874	1874	0
38	20240705	200400	609024773	1874	1874	1874	1874	0
39	20240705	200300	609024773	1874	1874	1874	1874	0
40	20240705	200200	609024773	1874	1874	1874	1874	0
41	20240705	200100	609024773	1874	1874	1874	1874	0
42	20240705	200000	609024773	1874	1874	1874	1874	0
43	20240705	195900	609024773	1874	1874	1874	1874	0
44	20240705	195800	609024773	1874	1874	1874	1874	0
45	20240705	195700	609024773	1874	1874	1874	1874	0
46	20240705	195600	609024773	1874	1874	1874	1874	0
47	20240705	195500	609024773	1874	1874	1874	1874	0
48	20240705	195400	609024773	1874	1874	1874	1874	0
49	20240705	195300	609024773	1874	1874	1874	1874	0
50	20240705	195200	609024773	1874	1874	1874	1874	0
51	20240705	195100	609024773	1874	1874	1874	1874	0
52	20240705	195000	609024773	1874	1874	1874	1874	0
53	20240705	194900	609024773	1874	1874	1874	1874	0
54	20240705	194800	609024773	1874	1874	1874	1874	0
55	20240705	194700	609024773	1874	1874	1874	1874	0
56	20240705	194600	609024773	1874	1874	1874	1874	0
57	20240705	194500	609024773	1874	1874	1874	1874	0
58	20240705	194400	609024773	1874	1874	1874	1874	0
59	20240705	194300	609024773	1874	1874	1874	1874	0
60	20240705	194200	609024773	1874	1874	1874	1874	0
61	20240705	194100	609024773	1874	1874	1874	1874	0
62	20240705	194000	609024773	1874	1874	1874	1874	2743
63	20240705	193900	609024773	1874	1874	1874	1874	0
64	20240705	193800	609024773	1874	1874	1874	1874	0
65	20240705	193700	609024773	1874	1874	1874	1874	0
66	20240705	193600	609024773	1874	1874	1874	1874	0
67	20240705	193500	609024773	1874	1874	1874	1874	0
68	20240705	193400	609024773	1874	1874	1874	1874	0
69	20240705	193300	609024773	1874	1874	1874	1874	0
70	20240705	193200	609024773	1874	1874	1874	1874	0
71	20240705	193100	609024773	1874	1874	1874	1874	0
72	20240705	193000	609024773	1874	1874	1874	1874	0
73	20240705	192900	609024773	1874	1874	1874	1874	0
74	20240705	192800	609024773	1874	1874	1874	1874	0
75	20240705	192700	609024773	1874	1874	1874	1874	0
76	20240705	192600	609024773	1874	1874	1874	1874	0
77	20240705	192500	609024773	1874	1874	1874	1874	0
78	20240705	192400	609024773	1874	1874	1874	1874	0
79	20240705	192300	609024773	1874	1874	1874	1874	0
80	20240705	192200	609024773	1874	1874	1874	1874	0
81	20240705	192100	609024773	1874	1874	1874	1874	0
82	20240705	192000	609024773	1874	1874	1874	1874	0
83	20240705	191900	609024773	1874	1874	1874	1874	0
84	20240705	191800	609024773	1874	1874	1874	1874	0
85	20240705	191700	609024773	1874	1874	1874	1874	0
86	20240705	191600	609024773	1874	1874	1874	1874	0
87	20240705	191500	609024773	1874	1874	1874	1874	0
88	20240705	191400	609024773	1874	1874	1874	1874	0
89	20240705	191300	609024773	1874	1874	1874	1874	0
90	20240705	191200	609024773	1874	1874	1874	1874	0
91	20240705	191100	609024773	1874	1874	1874	1874	0
92	20240705	191000	609024773	1874	1874	1874	1874	2743
93	20240705	190900	609024773	1874	1874	1874	1874	0
94	20240705	190800	609024773	1874	1874	1874	1874	0
95	20240705	190700	609024773	1874	1874	1874	1874	0
96	20240705	190600	609024773	1874	1874	1874	1874	0
97	20240705	190500	609024773	1874	1874	1874	1874	0
98	20240705	190400	609024773	1874	1874	1874	1874	0
99	20240705	190300	609024773	1874	1874	1874	1874	0
100	20240705	190200	609024773	1874	1874	1874	1874	0
101	20240705	190100	609024773	1874	1874	1874	1874	0
102	20240705	190000	609024773	1874	1874	1874	1874	0
103	20240705	185900	609024773	1874	1874	1874	1874	0
104	20240705	185800	609024773	1874	1874	1874	1874	0
105	20240705	185700	609024773	1874	1874	1874	1874	0
106	20240705	185600	609024773	1874	1874	1874	1874	0
107	20240705	185500	609024773	1874	1874	1874	1874	0
108	20240705	185400	609024773	1874	1874	1874	1874	0
109	20240705	185300	609024773	1874	1874	1874	1874	0
110	20240705	185200	609024773	1874	1874	1874	1874	0
111	20240705	185100	609024773	1874	1874	1874	1874	0
112	20240705	185000	609024773	1874	1874	1874	1874	0
113	20240705	184900	609024773	1874	1874	1874	1874	0
114	20240705	184800	609024773	1874	1874	1874	1874	0
115	20240705	184700	609024773	1874	1874	1874	1874	0
116	20240705	184600	609024773	1874	1874	1874	1874	0
117	20240705	184500	609024773	1874	1874	1874	1874	0
118	20240705	184400	609024773	1874	1874	1874	1874	0
119	20240705	184300	609024773	1874	1874	1874	1874	0
120	20240705	184200	609024773	1874	1874	1874	1874	0
121	20240705	184100	609024773	1874	1874	1874	1874	0
122	20240705	184000	609024773	1874	1874	1874	1874	2743
123	20240705	183900	609024773	1874	1874	1874	1874	0
124	20240705	183800	609024773	1874	1874	1874	1874	0
125	20240705	183700	609024773	1874	1874	1874	1874	0
126	20240705	183600	609024773	1874	1874	1874	1874	0
127	20240705	183500	609024773	1874	1874	1874	1874	0
128	20240705	183400	609024773	1874	1874	1874	1874	0
129	20240705	183300	609024773	1874	1874	1874	1874	0
130	20240705	183200	609024773	1874	1874	1874	1874	0
131	20240705	183100	609024773	1874	1874	1874	1874	0
132	20240705	183000	609024773	1874	1874	1874	1874	0
133	20240705	182900	609024773	1874	1874	1874	1874	0
134	20240705	182800	609024773	1874	1874	1874	1874	0
135	20240705	182700	609024773	1874	1874	1874	1874	0
136	20240705	182600	609024773	1874	1874	1874	1874	0
137	20240705	182500	609024773	1874	1874	1874	1874	0
138	20240705	182400	609024773	1874	1874	1874	1874	0
139	20240705	182300	609024773	1874	1874	1874	1874	0
140	20240705	182200	609024773	1874	1874	1874	1874	0
141	20240705	182100	609024773	1874	1874	1874	1874	0
142	20240705	182000	609024773	1874	1874	1874	1874	0
143	20240705	181900	609024773	1874	1874	1874	1874	0
144	20240705	181800	609024773	1874	1874	1874	1874	0
145	20240705	181700	609024773	1874	1874	1874	1874	0
146	20240705	181600	609024773	1874	1874	1874	1874	0
147	20240705	181500	609024773	1874	1874	1874	1874	0
148	20240705	181400	609024773	1874	1874	1874	1874	0
149	20240705	181300	609024773	1874	1874	1874	1874	0
150	20240705	181200	609024773	1874	1874	1874	1874	0
151	20240705	181100	609024773	1874	1874	1874	1874	0
152	20240705	181000	609024773	1874	1874	1874	1874	2743
153	20240705	180900	609024773	1874	1874	1874	1874	0
154	20240705	180800	609024773	1874	1874	1874	1874	0
155	20240705	180700	609024773	1874	1874	1874	1874	0
156	20240705	180600	609024773	1874	1874	1874	1874	0
157	20240705	180500	609024773	1874	1874	1874	1874	0
158	20240705	180400	609024773	1874	1874	1874	1874	0
159	20240705	180300	609024773	1874	1874	1874	1874	0
160	20240705	180200	609024773	1874	1874	1874	1874	0
161	20240705	180100	609024773	1874	1874	1874	1874	0
162	20240705	180000	609024773	1874	1874	1874	1874	0
163	20240705	175900	609024773	1874	1874	1874	1874	0
164	20240705	175800	609024773	1874	1874	1874	1874	0
165	20240705	175700	609024773	1874	1874	1874	1874	0
166	20240705	175600	609024773	1874	1874	1874	1874	0
167	20240705	175500	609024773	1874	1874	1874	1874	0
168	20240705	175400	609024773	1874	1874	1874	1874	0
169	20240705	175300	609024773	1874	1874	1874	1874	0
170	20240705	175200	609024773	1874	1874	1874	1874	0
171	20240705	175100	609024773	1874	1874	1874	1874	0
172	20240705	175000	609024773	1874	1874	1874	1874	0
173	20240705	174900	609024773	1874	1874	1874	1874	0
174	20240705	174800	609024773	1874	1874	1874	1874	0
175	20240705	174700	609024773	1874	1874	1874	1874	0
176	20240705	174600	609024773	1874	1874	1874	1874	0
177	20240705	174500	609024773	1874	1874	1874	1874	0
178	20240705	174400	609024773	1874	1874	1874	1874	0
179	20240705	174300	609024773	1874	1874	1874	1874	0
180	20240705	174200	609024773	1874	1874	1874	1874	0
181	20240705	174100	609024773	1874	1874	1874	1874	0
182	20240705	174000	609024773	1874	1874	1874	1874	2743
183	20240705	173900	609024773	1874	1874	1874	1874	0
184	20240705	173800	609024773	1874	1874	1874	1874	0
185	20240705	173700	609024773	1874	1874	1874	1874	0
186	20240705	173600	609024773	1874	1874	1874	1874	0
187	20240705	173500	609024773	1874	1874	1874	1874	0
188	20240705	173400	609024773	1874	1874	1874	1874	0
189	20240705	173300	609024773	1874	1874	1874	1874	0
190	20240705	173200	609024773	1874	1874	1874	1874	0
191	20240705	173100	609024773	1874	1874	1874	1874	0
192	20240705	173000	609024773	1874	1874	1874	1874	0
193	20240705	172900	609024773	1874	1874	1874	1874	0
194	20240705	172800	609024773	1874	1874	1874	1874	0
195	20240705	172700	609024773	1874	1874	1874	1874	0
196	20240705	172600	609024773	1874	1874	1874	1874	0
197	20240705	172500	609024773	1874	1874	1874	1874	0
198	20240705	172400	609024773	1874	1874	1874	1874	0
199	20240705	172300	609024773	1874	1874	1874	1874	0
200	20240705	172200	609024773	1874	1874	1874	1874	0
201	20240705	172100	609024773	1874	1874	1874	1874	0
202	20240705	172000	609024773	1874	1874	1874	1874	0
203	20240705	171900	609024773	1874	1874	1874	1874	0
204	20240705	171800	609024773	1874	1874	1874	1874	0
205	20240705	171700	609024773	1874	1874	1874	1874	0
206	20240705	171600	609024773	1874	1874	1874	1874	0
207	20240705	171500	609024773	1874	1874	1874	1874	0
208	20240705	171400	609024773	1874	1874	1874	1874	0
209	20240705	171300	609024773	1874	1874	1874	1874	0
210	20240705	171200	609024773	1874	1874	1874	1874	0
211	20240705	171100	609024773	1874	1874	1874	1874	0
212	20240705	171000	609024773	1874	1874	1874	1874	2743
213	20240705	170900	609024773	1874	1874	1874	1874	0
214	20240705	170800	609024773	1874	1874	1874	1874	0
215	20240705	170700	609024773	1874	1874	1874	1874	0
216	20240705	170600	609024773	1874	1874	1874	1874	0
217	20240705	170500	609024773	1874	1874	1874	1874	0
218	20240705	170400	609024773	1874	1874	1874	1874	0
219	20240705	170300	609024773	1874	1874	1874	1874	0
220	20240705	170200	609024773	1874	1874	1874	1874	0
221	20240705	170100	609024773	1874	1874	1874	1874	0
222	20240705	170000	609024773	1874	1874	1874	1874	0
223	20240705	165900	609024773	1874	1874	1874	1874	0
224	20240705	165800	609024773	1874	1874	1874	1874	0
225	20240705	165700	609024773	1874	1874	1874	1874	0
226	20240705	165600	609024773	1874	1874	1874	1874	0
227	20240705	165500	609024773	1874	1874	1874	1874	0
228	20240705	165400	609024773	1874	1874	1874	1874	0
229	20240705	165300	609024773	1874	1874	1874	1874	0
230	20240705	165200	609024773	1874	1874	1874	1874	0
231	20240705	165100	609024773	1874	1874	1874	1874	0
232	20240705	165000	609024773	1874	1874	1874	1874	0
233	20240705	164900	609024773	1874	1874	1874	1874	0
234	20240705	164800	609024773	1874	1874	1874	1874	0
235	20240705	164700	609024773	1874	1874	1874	1874	0
236	20240705	164600	609024773	1874	1874	1874	1874	0
237	20240705	164500	609024773	1874	1874	1874	1874	0
238	20240705	164400	609024773	1874	1874	1874	1874	0
239	20240705	164300	609024773	1874	1874	1874	1874	0
240	20240705	164200	609024773	1874	1874	1874	1874	0
241	20240705	164100	609024773	1874	1874	1874	1874	0
242	20240705	164000	609024773	1874	1874	1874	1874	2743
243	20240705	163900	609024773	1874	1874	1874	1874	0
244	20240705	163800	609024773	1874	1874	1874	1874	0
245	20240705	163700	609024773	1874	1874	1874	1874	0
246	20240705	163600	609024773	1874	1874	1874	1874	0
247	20240705	163500	609024773	1874	1874	1874	1874	0
248	20240705	163400	609024773	1874	1874	1874	1874	0
249	20240705	163300	609024773	1874	1874	1874	1874	0
250	20240705	163200	609024773	1874	1874	1874	1874	0
251	20240705	163100	609024773	1874	1874	1874	1874	0
252	20240705	163000	609024773	1874	1874	1874	1874	0
253	20240705	162900	609024773	1874	1874	1874	1874	0
254	20240705	162800	609024773	1874	1874	1874	1874	0
255	20240705	162700	609024773	1874	1874	1874	1874	0
256	20240705	162600	609024773	1874	1874	1874	1874	0
257	20240705	162500	609024773	1874	1874	1874	1874	0
258	20240705	162400	609024773	1874	1874	1874	1874	0
259	20240705	162300	609024773	1874	1874	1874	1874	0
260	20240705	162200	609024773	1874	1874	1874	1874	0
261	20240705	162100	609024773	1874	1874	1874	1874	0
262	20240705	162000	609024773	1874	1874	1874	1874	0
263	20240705	161900	609024773	1874	1874	1874	1874	0
264	20240705	161800	609024773	1874	1874	1874	1874	0
265	20240705	161700	609024773	1874	1874	1874	1874	0
266	20240705	161600	609024773	1874	1874	1874	1874	0
267	20240705	161500	609024773	1874	1874	1874	1874	0
268	20240705	161400	609024773	1874	1874	1874	1874	0
269	20240705	161300	609024773	1874	1874	1874	1874	0
270	20240705	161200	609024773	1874	1874	1874	1874	0
271	20240705	161100	609024773	1874	1874	1874	1874	0
272	20240705	161000	609024773	1874	1874	1874	1874	2743
273	20240705	160900	609024773	1874	1874	1874	1874	0
274	20240705	160800	609024773	1874	1874	1874	1874	0
275	20240705	160700	609024773	1874	1874	1874	1874	0
276	20240705	160600	609024773	1874	1874	1874	1874	0
277	20240705	160500	609024773	1874	1874	1874	1874	0
278	20240705	160400	609024773	1874	1874	1874	1874	0
279	20240705	160300	609024773	1874	1874	1874	1874	0
280	20240705	160200	609024773	1874	1874	1874	1874	0
281	20240705	160100	609024773	1874	1874	1874	1874	0
282	20240705	160000	609024773	1874	1874	1874	1874	0
283	20240705	155900	609024773	1874	1874	1874	1874	0
284	20240705	155800	609024773	1874	1874	1874	1874	0
285	20240705	155700	609024773	1874	1874	1874	1874	0
286	20240705	155600	609024773	1874	1874	1874	1874	0
287	20240705	155500	609024773	1874	1874	1874	1874	0
288	20240705	155400	609024773	1874	1874	1874	1874	0
289	20240705	155300	609024773	1874	1874	1874	1874	0
290	20240705	155200	609024773	1874	1874	1874	1874	0
291	20240705	155100	609024773	1874	1874	1874	1874	0
292	20240705	155000	609024773	1874	1874	1874	1874	0
293	20240705	154900	609024773	1874	1874	1874	1874	0
294	20240705	154800	609024773	1874	1874	1874	1874	0
295	20240705	154700	609024773	1874	1874	1874	1874	0
296	20240705	154600	609024773	1874	1874	1874	1874	0
297	20240705	154500	609024773	1874	1874	1874	1874	0
298	20240705	154400	609024773	1874	1874	1874	1874	0
299	20240705	154300	609024773	1874	1874	1874	1874	0
300	20240705	154200	609024773	1874	1874	1874	1874	0
301	20240705	154100	609024773	1874	1874	1874	1874	0
302	20240705	154000	609024773	1874	1874	1874	1874	2743
303	20240705	153900	609024773	1874	1874	1874	1874	0
304	20240705	153800	609024773	1874	1874	1874	1874	0
305	20240705	153700	609024773	1874	1874	1874	1874	0
306	20240705	153600	609024773	1874	1874	1874	1874	0
307	20240705	153500	609024773	1874	1874	1874	1874	0
308	20240705	153400	609024773	1874	1874	1874	1874	0
309	20240705	153300	609024773	1874	1874	1874	1874	0
310	20240705	153200	609024773	1874	1874	1874	1874	0
311	20240705	153100	609024773	1874	1874	1874	1874	0
312	20240705	153000	609024773	1874	1874	1874	1874	2743
313	20240705	152900	603884391	1862	1862	1862	1862	0
314	20240705	152800	603884391	1862	1862	1862	1862	0
315	20240705	152700	603884391	1862	1862	1862	1862	0
316	20240705	152600	603884391	1862	1862	1862	1862	0
317	20240705	152500	603884391	1862	1862	1862	1862	0
318	20240705	152400	603884391	1862	1862	1862	1862	0
319	20240705	152300	603884391	1862	1862	1862	1862	0
320	20240705	152200	603884391	1862	1862	1862	1862	0
321	20240705	152100	603884391	1862	1862	1862	1862	0
322	20240705	152000	603884391	1862	1862	1862	1862	0
323	20240705	151900	603884391	1862	1859	1862	1859	370
324	20240705	151800	603196551	1862	1858	1862	1858	227
325	20240705	151700	602774781	1858	1858	1858	1858	1
326	20240705	151600	602772923	1850	1858	1858	1850	653
327	20240705	151500	601560804	1858	1853	1858	1852	4
328	20240705	151400	601553389	1859	1853	1859	1850	7243
329	20240705	151300	588148810	1861	1861	1861	1861	0
330	20240705	151200	588148810	1861	1858	1861	1850	7616
331	20240705	151100	574043548	1857	1858	1858	1857	235
332	20240705	151000	573607137	1862	1862	1862	1862	1
333	20240705	150900	573605275	1863	1863	1863	1863	5
334	20240705	150800	573595960	1856	1856	1856	1856	0
335	20240705	150700	573595960	1856	1860	1860	1856	213
336	20240705	150600	573200600	1863	1863	1863	1863	0
337	20240705	150500	573200600	1863	1861	1863	1861	890
338	20240705	150400	571544306	1863	1863	1863	1863	0
339	20240705	150300	571544306	1863	1863	1863	1863	0
340	20240705	150200	571544306	1863	1863	1863	1863	398
341	20240705	150100	570802832	1863	1863	1863	1863	0
342	20240705	150000	570802832	1863	1865	1865	1863	812
343	20240705	145900	569289966	1866	1866	1866	1866	0
344	20240705	145800	569289966	1866	1870	1870	1866	363
345	20240705	145700	568612292	1873	1873	1873	1873	0
346	20240705	145600	568612292	1873	1873	1873	1873	500
347	20240705	145500	567675792	1873	1866	1873	1866	1052
348	20240705	145400	565712753	1866	1866	1866	1866	150
349	20240705	145300	565432853	1873	1873	1873	1873	1
350	20240705	145200	565430980	1866	1866	1866	1866	67
351	20240705	145100	565305958	1873	1873	1873	1873	0
352	20240705	145000	565305958	1873	1874	1874	1873	3498
353	20240705	144900	558754056	1874	1875	1875	1874	4675
354	20240705	144800	549991414	1875	1875	1875	1875	3000
355	20240705	144700	544366414	1876	1876	1876	1876	3
356	20240705	144600	544360786	1876	1876	1876	1876	0
357	20240705	144500	544360786	1876	1876	1876	1876	4
358	20240705	144400	544353282	1877	1866	1877	1866	5104
359	20240705	144300	534776337	1866	1866	1866	1866	0
360	20240705	144200	534776337	1866	1876	1876	1866	279
361	20240705	144100	534255486	1870	1870	1870	1870	10
362	20240705	144000	534236786	1870	1876	1876	1870	901
363	20240705	143900	532551910	1870	1873	1877	1870	2196
364	20240705	143800	528440649	1877	1877	1877	1877	0
365	20240705	143700	528440649	1877	1871	1877	1871	4725
366	20240705	143600	519587727	1871	1863	1871	1863	7400
367	20240705	143500	505763836	1863	1858	1863	1858	11220
368	20240705	143400	484897196	1863	1863	1863	1863	1
369	20240705	143300	484895333	1854	1853	1854	1853	667
370	20240705	143200	483659331	1853	1853	1853	1853	18
371	20240705	143100	483625977	1853	1853	1853	1853	0
372	20240705	143000	483625977	1853	1852	1853	1852	901
373	20240705	142900	481957324	1852	1852	1852	1852	187
374	20240705	142800	481611000	1852	1852	1852	1852	100
375	20240705	142700	481425800	1853	1853	1853	1853	630
376	20240705	142600	480258410	1854	1854	1854	1854	10
377	20240705	142500	480239870	1854	1855	1855	1854	239
378	20240705	142400	479796744	1854	1854	1854	1854	198
379	20240705	142300	479429652	1865	1855	1865	1854	509
380	20240705	142200	478485799	1854	1854	1854	1854	69
381	20240705	142100	478357873	1854	1855	1855	1854	5
382	20240705	142000	478348601	1868	1868	1868	1868	1
383	20240705	141900	478346733	1868	1868	1868	1868	20
384	20240705	141800	478309373	1868	1868	1868	1868	50
385	20240705	141700	478215973	1869	1853	1869	1853	2075
386	20240705	141600	474364636	1853	1855	1855	1853	4555
387	20240705	141500	465921863	1857	1857	1857	1857	0
388	20240705	141400	465921863	1857	1863	1863	1856	1291
389	20240705	141300	463525653	1856	1856	1856	1856	0
390	20240705	141200	463525653	1856	1856	1856	1856	0
391	20240705	141100	463525653	1856	1856	1856	1856	497
392	20240705	141000	462603221	1856	1857	1858	1855	1575
393	20240705	140900	459681334	1861	1861	1861	1858	4
394	20240705	140800	459673893	1855	1856	1856	1855	693
395	20240705	140700	458387878	1856	1857	1857	1856	300
396	20240705	140600	457830977	1856	1856	1856	1856	0
397	20240705	140500	457830977	1856	1860	1860	1856	3000
398	20240705	140400	452261767	1860	1860	1860	1860	0
399	20240705	140300	452261767	1860	1860	1860	1860	500
400	20240705	140200	451331767	1866	1858	1866	1856	342
401	20240705	140100	450696394	1868	1858	1868	1858	546
402	20240705	140000	449681916	1857	1857	1858	1856	1787
403	20240705	135900	446363499	1858	1858	1858	1858	0
404	20240705	135800	446363499	1858	1857	1858	1857	187
405	20240705	135700	446016239	1858	1858	1858	1858	6
406	20240705	135600	446005091	1858	1859	1859	1857	615
407	20240705	135500	444863027	1859	1859	1859	1858	15
408	20240705	135400	444835147	1860	1857	1860	1857	21
409	20240705	135300	444796147	1861	1861	1861	1861	0
410	20240705	135200	444796147	1861	1861	1861	1861	0
411	20240705	135100	444796147	1861	1860	1861	1860	847
412	20240705	135000	443219882	1860	1860	1860	1860	3
413	20240705	134900	443214302	1861	1861	1861	1861	200
414	20240705	134800	442842102	1861	1861	1861	1861	0
415	20240705	134700	442842102	1861	1858	1861	1857	938
416	20240705	134600	441098332	1858	1860	1861	1858	2245
417	20240705	134500	436926170	1861	1861	1861	1861	1237
418	20240705	134400	434624113	1866	1866	1866	1866	50
419	20240705	134300	434530813	1866	1866	1866	1866	0
420	20240705	134200	434530813	1866	1866	1866	1866	1
421	20240705	134100	434528947	1859	1859	1859	1859	20
422	20240705	134000	434491767	1859	1859	1860	1859	520
423	20240705	133900	433525083	1862	1862	1862	1862	20
424	20240705	133800	433487843	1868	1868	1868	1868	1
425	20240705	133700	433485975	1859	1859	1859	1859	0
426	20240705	133600	433485975	1859	1863	1863	1859	100
427	20240705	133500	433299960	1869	1869	1869	1869	0
428	20240705	133400	433299960	1869	1869	1869	1869	0
429	20240705	133300	433299960	1869	1866	1869	1866	330
430	20240705	133200	432683628	1868	1868	1868	1868	0
431	20240705	133100	432683628	1868	1868	1868	1868	1
432	20240705	133000	432681760	1861	1861	1861	1861	0
433	20240705	132900	432681760	1861	1861	1861	1861	16
434	20240705	132800	432651984	1861	1861	1861	1861	1100
435	20240705	132700	430604884	1861	1861	1861	1861	137
436	20240705	132600	430349927	1859	1859	1859	1859	6
437	20240705	132500	430338773	1861	1861	1861	1860	4639
438	20240705	132400	421710027	1861	1861	1861	1861	50
439	20240705	132300	421616977	1861	1861	1861	1861	3
440	20240705	132200	421611394	1861	1861	1861	1861	18
441	20240705	132100	421577896	1861	1860	1861	1860	301
442	20240705	132000	421018031	1861	1861	1861	1859	8
443	20240705	131900	421003149	1860	1860	1860	1860	1
444	20240705	131800	421001289	1861	1860	1861	1859	94
445	20240705	131700	420826533	1861	1861	1861	1861	4
446	20240705	131600	420819089	1861	1859	1861	1859	31
447	20240705	131500	420761458	1859	1860	1860	1859	1820
448	20240705	131400	417377281	1861	1861	1861	1861	100
449	20240705	131300	417191181	1860	1861	1861	1860	255
450	20240705	131200	416716672	1869	1869	1869	1869	0
451	20240705	131100	416716672	1869	1869	1869	1862	185
452	20240705	131000	416372162	1862	1862	1862	1862	0
453	20240705	130900	416372162	1862	1862	1862	1862	125
454	20240705	130800	416139412	1862	1862	1862	1862	372
455	20240705	130700	415446748	1865	1871	1871	1862	344
456	20240705	130600	414806065	1872	1872	1872	1872	16
457	20240705	130500	414776113	1873	1862	1873	1862	200
458	20240705	130400	414403702	1873	1873	1873	1873	0
459	20240705	130300	414403702	1873	1873	1873	1873	0
460	20240705	130200	414403702	1873	1873	1873	1873	1
461	20240705	130100	414401829	1862	1863	1863	1862	65
462	20240705	130000	414280794	1873	1873	1873	1873	1
463	20240705	125900	414278921	1862	1862	1862	1862	0
464	20240705	125800	414278921	1862	1862	1862	1862	0
465	20240705	125700	414278921	1862	1862	1862	1862	0
466	20240705	125600	414278921	1862	1863	1863	1862	841
467	20240705	125500	412712974	1863	1863	1863	1863	0
468	20240705	125400	412712974	1863	1863	1863	1863	0
469	20240705	125300	412712974	1863	1863	1863	1863	3019
470	20240705	125200	407088577	1862	1862	1862	1862	0
471	20240705	125100	407088577	1862	1873	1873	1862	308
472	20240705	125000	406514806	1873	1873	1873	1873	0
473	20240705	124900	406514806	1873	1862	1873	1862	369
474	20240705	124800	405827717	1863	1863	1863	1863	144
475	20240705	124700	405559445	1870	1870	1870	1870	0
476	20240705	124600	405559445	1870	1870	1870	1870	6
477	20240705	124500	405548225	1870	1870	1870	1870	1
478	20240705	124400	405546355	1860	1863	1863	1860	7051
479	20240705	124300	392419165	1863	1870	1870	1863	3638
480	20240705	124200	385637724	1874	1874	1874	1874	0
481	20240705	124100	385637724	1874	1874	1874	1874	0
482	20240705	124000	385637724	1874	1874	1874	1874	0
483	20240705	123900	385637724	1874	1874	1874	1874	0
484	20240705	123800	385637724	1874	1874	1874	1874	0
485	20240705	123700	385637724	1874	1874	1874	1874	0
486	20240705	123600	385637724	1874	1872	1874	1865	3028
487	20240705	123500	379974285	1873	1874	1874	1873	1313
488	20240705	123400	377515029	1874	1874	1874	1874	0
489	20240705	123300	377515029	1874	1874	1874	1874	200
490	20240705	123200	377140229	1874	1874	1874	1874	100
491	20240705	123100	376952829	1873	1874	1874	1873	650
492	20240705	123000	375734933	1873	1874	1874	1873	2017
493	20240705	122900	371956772	1874	1874	1874	1874	0
494	20240705	122800	371956772	1874	1874	1874	1874	0
495	20240705	122700	371956772	1874	1874	1874	1874	0
496	20240705	122600	371956772	1874	1874	1874	1874	5
497	20240705	122500	371947402	1877	1877	1877	1877	0
498	20240705	122400	371947402	1877	1877	1877	1877	16
499	20240705	122300	371917370	1877	1877	1877	1877	1
500	20240705	122200	371915493	1874	1874	1874	1874	387
501	20240705	122100	371190255	1877	1877	1877	1877	1
502	20240705	122000	371188378	1874	1874	1874	1874	0
503	20240705	121900	371188378	1874	1875	1875	1874	1581
504	20240705	121800	368225200	1875	1876	1876	1875	29
505	20240705	121700	368170821	1877	1877	1877	1877	0
506	20240705	121600	368170821	1877	1877	1877	1877	40
507	20240705	121500	368095741	1876	1876	1876	1876	0
508	20240705	121400	368095741	1876	1876	1876	1876	0
509	20240705	121300	368095741	1876	1876	1876	1876	199
510	20240705	121200	367722417	1876	1876	1876	1876	80
511	20240705	121100	367572337	1878	1878	1878	1878	0
512	20240705	121000	367572337	1878	1878	1878	1878	32
513	20240705	120900	367512241	1878	1878	1878	1878	0
514	20240705	120800	367512241	1878	1878	1878	1878	0
515	20240705	120700	367512241	1878	1878	1878	1878	10
516	20240705	120600	367493461	1878	1878	1878	1878	0
517	20240705	120500	367493461	1878	1876	1878	1876	26
518	20240705	120400	367444663	1876	1876	1876	1876	0
519	20240705	120300	367444663	1876	1876	1876	1876	11
520	20240705	120200	367424027	1878	1878	1878	1878	10
521	20240705	120100	367405247	1878	1875	1878	1875	451
522	20240705	120000	366558788	1875	1875	1875	1875	610
523	20240705	115900	365415038	1875	1878	1878	1875	4140
524	20240705	115800	357644995	1880	1880	1880	1878	2980
525	20240705	115700	352043856	1881	1882	1882	1881	2577
526	20240705	115600	347195342	1883	1883	1883	1883	100
527	20240705	115500	347007042	1883	1883	1883	1883	0
528	20240705	115400	347007042	1883	1883	1883	1883	0
529	20240705	115300	347007042	1883	1883	1883	1883	0
530	20240705	115200	347007042	1883	1883	1883	1883	21
531	20240705	115100	346967499	1882	1885	1885	1882	5534
532	20240705	115000	336544577	1885	1885	1885	1885	25
533	20240705	114900	336497452	1885	1886	1886	1885	194
534	20240705	114800	336131760	1886	1886	1886	1886	36
535	20240705	114700	336063864	1890	1890	1890	1890	0
536	20240705	114600	336063864	1890	1890	1890	1890	1
537	20240705	114500	336061974	1885	1885	1885	1885	0
538	20240705	114400	336061974	1885	1885	1885	1885	0
539	20240705	114300	336061974	1885	1886	1886	1885	250
540	20240705	114200	335590723	1885	1885	1885	1885	0
541	20240705	114100	335590723	1885	1886	1886	1885	269
542	20240705	114000	335083559	1886	1886	1886	1886	199
543	20240705	113900	334708245	1886	1886	1886	1886	2
544	20240705	113800	334704473	1890	1890	1890	1890	1
545	20240705	113700	334702583	1885	1885	1885	1885	0
546	20240705	113600	334702583	1885	1889	1890	1885	668
547	20240705	113500	333442177	1889	1889	1889	1889	0
548	20240705	113400	333442177	1889	1889	1889	1889	882
549	20240705	113300	331776079	1890	1890	1890	1890	10
550	20240705	113200	331757179	1892	1892	1892	1892	1010
551	20240705	113100	329846259	1889	1892	1892	1889	151
552	20240705	113000	329561017	1889	1889	1889	1889	141
553	20240705	112900	329294668	1890	1890	1890	1890	20
554	20240705	112800	329256868	1890	1895	1896	1890	630
555	20240705	112700	328063934	1895	1894	1895	1894	6191
556	20240705	112600	316333180	1895	1894	1895	1894	707
557	20240705	112500	314994021	1895	1892	1895	1892	5085
558	20240705	112400	305363986	1892	1890	1892	1890	608
559	20240705	112300	304213858	1889	1889	1889	1889	285
560	20240705	112200	303675493	1889	1891	1891	1889	197
561	20240705	112100	303303210	1893	1890	1893	1890	864
562	20240705	112000	301668506	1892	1892	1892	1890	800
563	20240705	111900	300155435	1891	1891	1891	1890	718
564	20240705	111800	298798002	1890	1889	1890	1889	2010
565	20240705	111700	294999112	1887	1889	1890	1887	1209
566	20240705	111600	292714594	1889	1889	1889	1889	5
567	20240705	111500	292705149	1889	1887	1889	1887	453
568	20240705	111400	291849896	1887	1883	1887	1883	2121
569	20240705	111300	287850444	1883	1883	1883	1883	5
570	20240705	111200	287841029	1883	1877	1883	1877	7672
571	20240705	111100	273413822	1877	1877	1877	1877	112
572	20240705	111000	273203598	1877	1875	1877	1875	3095
573	20240705	110900	267396798	1875	1875	1875	1875	0
574	20240705	110800	267396798	1875	1875	1875	1875	0
575	20240705	110700	267396798	1875	1874	1875	1874	4836
576	20240705	110600	258331134	1874	1874	1874	1874	50
577	20240705	110500	258237434	1874	1873	1874	1873	1052
578	20240705	110400	256267037	1874	1872	1874	1872	3000
579	20240705	110300	250647965	1872	1870	1872	1870	9343
580	20240705	110200	233165425	1869	1869	1869	1869	12
581	20240705	110100	233142997	1870	1870	1870	1870	0
582	20240705	110000	233142997	1870	1870	1870	1870	0
583	20240705	105900	233142997	1870	1870	1870	1870	400
584	20240705	105800	232394997	1870	1868	1870	1868	482
585	20240705	105700	231493758	1868	1868	1868	1868	280
586	20240705	105600	230970718	1868	1868	1868	1868	0
587	20240705	105500	230970718	1868	1868	1868	1868	0
588	20240705	105400	230970718	1868	1865	1868	1865	550
589	20240705	105300	229943912	1864	1864	1864	1864	203
590	20240705	105200	229565520	1865	1865	1865	1865	6
591	20240705	105100	229554330	1865	1865	1865	1865	0
592	20240705	105000	229554330	1865	1865	1865	1865	39
593	20240705	104900	229481595	1865	1865	1865	1865	0
594	20240705	104800	229481595	1865	1865	1865	1865	10
595	20240705	104700	229462945	1865	1865	1865	1865	10
596	20240705	104600	229444295	1865	1865	1865	1865	187
597	20240705	104500	229095540	1869	1869	1869	1869	1
598	20240705	104400	229093671	1865	1865	1865	1865	701
599	20240705	104300	227786306	1865	1865	1865	1865	0
600	20240705	104200	227786306	1865	1865	1865	1865	20
601	20240705	104100	227749006	1865	1865	1865	1865	0
602	20240705	104000	227749006	1865	1865	1865	1865	403
603	20240705	103900	226997411	1864	1864	1864	1864	212
604	20240705	103800	226602243	1864	1865	1865	1864	484
605	20240705	103700	225700028	1864	1864	1864	1864	256
606	20240705	103600	225222844	1864	1864	1864	1864	0
607	20240705	103500	225222844	1864	1864	1864	1864	0
608	20240705	103400	225222844	1864	1866	1866	1864	1594
609	20240705	103300	222250349	1871	1865	1871	1865	51
610	20240705	103200	222155228	1871	1871	1871	1871	0
611	20240705	103100	222155228	1871	1865	1871	1865	501
612	20240705	103000	221220857	1865	1865	1865	1865	196
613	20240705	102900	220855317	1870	1870	1870	1870	50
614	20240705	102800	220761817	1872	1871	1872	1866	2978
615	20240705	102700	215195937	1871	1871	1871	1871	0
616	20240705	102600	215195937	1871	1871	1871	1871	12
617	20240705	102500	215173485	1871	1871	1871	1871	0
618	20240705	102400	215173485	1871	1867	1871	1867	2
619	20240705	102300	215169747	1868	1871	1871	1868	2243
620	20240705	102200	210975782	1872	1873	1873	1872	1073
621	20240705	102100	208967125	1873	1872	1873	1872	490
622	20240705	102000	208049844	1872	1872	1872	1872	2
623	20240705	101900	208046100	1873	1873	1873	1873	0
624	20240705	101800	208046100	1873	1873	1873	1873	0
625	20240705	101700	208046100	1873	1873	1873	1873	1878
626	20240705	101600	204528606	1873	1873	1873	1873	0
627	20240705	101500	204528606	1873	1873	1873	1873	0
628	20240705	101400	204528606	1873	1873	1873	1873	16
629	20240705	101300	204498638	1873	1873	1873	1873	15
630	20240705	101200	204470543	1873	1872	1873	1869	235
631	20240705	101100	204031182	1872	1872	1872	1872	36
632	20240705	101000	203963790	1872	1872	1872	1872	0
633	20240705	100900	203963790	1872	1872	1872	1872	102
634	20240705	100800	203772846	1868	1870	1870	1868	1000
635	20240705	100700	201904844	1872	1872	1872	1870	711
636	20240705	100600	200574542	1875	1875	1875	1875	126
637	20240705	100500	200338292	1872	1872	1872	1872	294
638	20240705	100400	199787924	1875	1875	1875	1875	3
639	20240705	100300	199782299	1876	1875	1876	1875	100
640	20240705	100200	199594728	1875	1875	1875	1875	803
641	20240705	100100	198089103	1875	1874	1875	1874	661
642	20240705	100000	196849913	1874	1871	1874	1871	1440
643	20240705	095900	194154098	1871	1870	1871	1870	3869
644	20240705	095800	186919067	1870	1870	1870	1870	136
645	20240705	095700	186664747	1870	1870	1870	1870	4572
646	20240705	095600	178115107	1864	1864	1864	1864	0
647	20240705	095500	178115107	1864	1864	1864	1864	0
648	20240705	095400	178115107	1864	1864	1864	1864	0
649	20240705	095300	178115107	1864	1864	1864	1864	263
650	20240705	095200	177624875	1869	1869	1869	1869	1054
651	20240705	095100	175654949	1869	1869	1869	1869	12
652	20240705	095000	175632521	1863	1863	1863	1863	2700
653	20240705	094900	170602421	1863	1863	1863	1863	662
654	20240705	094800	169369115	1864	1864	1865	1864	24
655	20240705	094700	169324375	1869	1869	1869	1869	101
656	20240705	094600	169135606	1869	1869	1869	1869	5
657	20240705	094500	169126261	1870	1869	1870	1869	502
658	20240705	094400	168187522	1863	1863	1863	1863	0
659	20240705	094300	168187522	1863	1863	1863	1863	44
660	20240705	094200	168105550	1870	1870	1870	1863	83
661	20240705	094100	167950399	1870	1870	1870	1870	1456
662	20240705	094000	165227679	1868	1868	1870	1868	5261
663	20240705	093900	155392669	1868	1868	1868	1868	300
664	20240705	093800	154832269	1868	1868	1868	1868	460
665	20240705	093700	153972989	1868	1868	1868	1868	1600
666	20240705	093600	150984189	1860	1859	1860	1859	4356
667	20240705	093500	142884343	1854	1855	1856	1854	3132
668	20240705	093400	137075942	1856	1856	1856	1856	290
669	20240705	093300	136537702	1857	1857	1857	1857	3
670	20240705	093200	136532131	1855	1855	1855	1855	21
671	20240705	093100	136493176	1855	1858	1858	1855	2945
672	20240705	093000	131025108	1858	1858	1858	1858	10
673	20240705	092900	131006528	1858	1860	1860	1858	1219
674	20240705	092800	128741510	1860	1860	1860	1860	738
675	20240705	092700	127368830	1860	1869	1869	1860	3357
676	20240705	092600	121109996	1869	1865	1870	1865	3193
677	20240705	092500	115142956	1864	1858	1864	1857	4461
678	20240705	092400	106842632	1861	1858	1861	1858	2025
679	20240705	092300	103080147	1858	1860	1860	1858	231
680	20240705	092200	102650691	1862	1857	1862	1857	6674
681	20240705	092100	90251122	1856	1849	1856	1849	8863
682	20240705	092000	73830021	1846	1848	1848	1846	260
683	20240705	091900	73350018	1848	1847	1848	1847	2137
684	20240705	091800	69402696	1847	1847	1847	1847	4305
685	20240705	091700	61451361	1847	1844	1847	1844	3282
686	20240705	091600	55394910	1844	1840	1844	1840	7341
687	20240705	091500	41871285	1840	1840	1840	1840	543
688	20240705	091400	40872165	1840	1840	1840	1840	120
689	20240705	091300	40651365	1840	1836	1840	1836	636
690	20240705	091200	39482653	1835	1835	1835	1835	48
691	20240705	091100	39394573	1823	1824	1824	1823	4095
692	20240705	091000	31926306	1819	1820	1820	1819	1000
693	20240705	090900	30107296	1818	1818	1818	1818	0
694	20240705	090800	30107296	1818	1820	1820	1818	350
695	20240705	090700	29470846	1818	1830	1830	1818	5167
696	20240705	090600	20071698	1818	1830	1830	1818	2654
697	20240705	090500	15222182	1830	1835	1835	1830	2161
698	20240705	090400	11266500	1831	1835	1835	1831	2130
699	20240705	090300	7365242	1836	1836	1836	1836	1001
700	20240705	090200	5527406	1836	1837	1837	1836	571
701	20240705	090100	4478561	1837	1850	1850	1837	1630
702	20240705	090000	1483644	1854	1856	1856	1854	800