KissMeData/207760/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	204600	647424024	1885	1885	1885	1885	21459
3	20240715	204500	647424024	1885	1885	1885	1885	0
4	20240715	204400	647424024	1885	1885	1885	1885	0
5	20240715	204300	647424024	1885	1885	1885	1885	0
6	20240715	204200	647424024	1885	1885	1885	1885	0
7	20240715	204100	647424024	1885	1885	1885	1885	0
8	20240715	204000	647424024	1885	1885	1885	1885	0
9	20240715	203900	647424024	1885	1885	1885	1885	0
10	20240715	203800	647424024	1885	1885	1885	1885	0
11	20240715	203700	647424024	1885	1885	1885	1885	0
12	20240715	203600	647424024	1885	1885	1885	1885	0
13	20240715	203500	647424024	1885	1885	1885	1885	0
14	20240715	203400	647424024	1885	1885	1885	1885	0
15	20240715	203300	647424024	1885	1885	1885	1885	0
16	20240715	203200	647424024	1885	1885	1885	1885	0
17	20240715	203100	647424024	1885	1885	1885	1885	0
18	20240715	203000	647424024	1885	1885	1885	1885	0
19	20240715	202900	647424024	1885	1885	1885	1885	0
20	20240715	202800	647424024	1885	1885	1885	1885	0
21	20240715	202700	647424024	1885	1885	1885	1885	0
22	20240715	202600	647424024	1885	1885	1885	1885	0
23	20240715	202500	647424024	1885	1885	1885	1885	0
24	20240715	202400	647424024	1885	1885	1885	1885	0
25	20240715	202300	647424024	1885	1885	1885	1885	0
26	20240715	202200	647424024	1885	1885	1885	1885	0
27	20240715	202100	647424024	1885	1885	1885	1885	0
28	20240715	202000	647424024	1885	1885	1885	1885	0
29	20240715	201900	647424024	1885	1885	1885	1885	0
30	20240715	201800	647424024	1885	1885	1885	1885	0
31	20240715	201700	647424024	1885	1885	1885	1885	0
32	20240715	201600	647424024	1885	1885	1885	1885	21459
33	20240715	201500	647424024	1885	1885	1885	1885	0
34	20240715	201400	647424024	1885	1885	1885	1885	0
35	20240715	201300	647424024	1885	1885	1885	1885	0
36	20240715	201200	647424024	1885	1885	1885	1885	0
37	20240715	201100	647424024	1885	1885	1885	1885	0
38	20240715	201000	647424024	1885	1885	1885	1885	0
39	20240715	200900	647424024	1885	1885	1885	1885	0
40	20240715	200800	647424024	1885	1885	1885	1885	0
41	20240715	200700	647424024	1885	1885	1885	1885	0
42	20240715	200600	647424024	1885	1885	1885	1885	0
43	20240715	200500	647424024	1885	1885	1885	1885	0
44	20240715	200400	647424024	1885	1885	1885	1885	0
45	20240715	200300	647424024	1885	1885	1885	1885	0
46	20240715	200200	647424024	1885	1885	1885	1885	0
47	20240715	200100	647424024	1885	1885	1885	1885	0
48	20240715	200000	647424024	1885	1885	1885	1885	0
49	20240715	195900	647424024	1885	1885	1885	1885	0
50	20240715	195800	647424024	1885	1885	1885	1885	0
51	20240715	195700	647424024	1885	1885	1885	1885	0
52	20240715	195600	647424024	1885	1885	1885	1885	0
53	20240715	195500	647424024	1885	1885	1885	1885	0
54	20240715	195400	647424024	1885	1885	1885	1885	0
55	20240715	195300	647424024	1885	1885	1885	1885	0
56	20240715	195200	647424024	1885	1885	1885	1885	0
57	20240715	195100	647424024	1885	1885	1885	1885	0
58	20240715	195000	647424024	1885	1885	1885	1885	0
59	20240715	194900	647424024	1885	1885	1885	1885	0
60	20240715	194800	647424024	1885	1885	1885	1885	0
61	20240715	194700	647424024	1885	1885	1885	1885	0
62	20240715	194600	647424024	1885	1885	1885	1885	21459
63	20240715	194500	647424024	1885	1885	1885	1885	0
64	20240715	194400	647424024	1885	1885	1885	1885	0
65	20240715	194300	647424024	1885	1885	1885	1885	0
66	20240715	194200	647424024	1885	1885	1885	1885	0
67	20240715	194100	647424024	1885	1885	1885	1885	0
68	20240715	194000	647424024	1885	1885	1885	1885	0
69	20240715	193900	647424024	1885	1885	1885	1885	0
70	20240715	193800	647424024	1885	1885	1885	1885	0
71	20240715	193700	647424024	1885	1885	1885	1885	0
72	20240715	193600	647424024	1885	1885	1885	1885	0
73	20240715	193500	647424024	1885	1885	1885	1885	0
74	20240715	193400	647424024	1885	1885	1885	1885	0
75	20240715	193300	647424024	1885	1885	1885	1885	0
76	20240715	193200	647424024	1885	1885	1885	1885	0
77	20240715	193100	647424024	1885	1885	1885	1885	0
78	20240715	193000	647424024	1885	1885	1885	1885	0
79	20240715	192900	647424024	1885	1885	1885	1885	0
80	20240715	192800	647424024	1885	1885	1885	1885	0
81	20240715	192700	647424024	1885	1885	1885	1885	0
82	20240715	192600	647424024	1885	1885	1885	1885	0
83	20240715	192500	647424024	1885	1885	1885	1885	0
84	20240715	192400	647424024	1885	1885	1885	1885	0
85	20240715	192300	647424024	1885	1885	1885	1885	0
86	20240715	192200	647424024	1885	1885	1885	1885	0
87	20240715	192100	647424024	1885	1885	1885	1885	0
88	20240715	192000	647424024	1885	1885	1885	1885	0
89	20240715	191900	647424024	1885	1885	1885	1885	0
90	20240715	191800	647424024	1885	1885	1885	1885	0
91	20240715	191700	647424024	1885	1885	1885	1885	0
92	20240715	191600	647424024	1885	1885	1885	1885	21459
93	20240715	191500	647424024	1885	1885	1885	1885	0
94	20240715	191400	647424024	1885	1885	1885	1885	0
95	20240715	191300	647424024	1885	1885	1885	1885	0
96	20240715	191200	647424024	1885	1885	1885	1885	0
97	20240715	191100	647424024	1885	1885	1885	1885	0
98	20240715	191000	647424024	1885	1885	1885	1885	0
99	20240715	190900	647424024	1885	1885	1885	1885	0
100	20240715	190800	647424024	1885	1885	1885	1885	0
101	20240715	190700	647424024	1885	1885	1885	1885	0
102	20240715	190600	647424024	1885	1885	1885	1885	0
103	20240715	190500	647424024	1885	1885	1885	1885	0
104	20240715	190400	647424024	1885	1885	1885	1885	0
105	20240715	190300	647424024	1885	1885	1885	1885	0
106	20240715	190200	647424024	1885	1885	1885	1885	0
107	20240715	190100	647424024	1885	1885	1885	1885	0
108	20240715	190000	647424024	1885	1885	1885	1885	0
109	20240715	185900	647424024	1885	1885	1885	1885	0
110	20240715	185800	647424024	1885	1885	1885	1885	0
111	20240715	185700	647424024	1885	1885	1885	1885	0
112	20240715	185600	647424024	1885	1885	1885	1885	0
113	20240715	185500	647424024	1885	1885	1885	1885	0
114	20240715	185400	647424024	1885	1885	1885	1885	0
115	20240715	185300	647424024	1885	1885	1885	1885	0
116	20240715	185200	647424024	1885	1885	1885	1885	0
117	20240715	185100	647424024	1885	1885	1885	1885	0
118	20240715	185000	647424024	1885	1885	1885	1885	0
119	20240715	184900	647424024	1885	1885	1885	1885	0
120	20240715	184800	647424024	1885	1885	1885	1885	0
121	20240715	184700	647424024	1885	1885	1885	1885	0
122	20240715	184600	647424024	1885	1885	1885	1885	21459
123	20240715	184500	647424024	1885	1885	1885	1885	0
124	20240715	184400	647424024	1885	1885	1885	1885	0
125	20240715	184300	647424024	1885	1885	1885	1885	0
126	20240715	184200	647424024	1885	1885	1885	1885	0
127	20240715	184100	647424024	1885	1885	1885	1885	0
128	20240715	184000	647424024	1885	1885	1885	1885	0
129	20240715	183900	647424024	1885	1885	1885	1885	0
130	20240715	183800	647424024	1885	1885	1885	1885	0
131	20240715	183700	647424024	1885	1885	1885	1885	0
132	20240715	183600	647424024	1885	1885	1885	1885	0
133	20240715	183500	647424024	1885	1885	1885	1885	0
134	20240715	183400	647424024	1885	1885	1885	1885	0
135	20240715	183300	647424024	1885	1885	1885	1885	0
136	20240715	183200	647424024	1885	1885	1885	1885	0
137	20240715	183100	647424024	1885	1885	1885	1885	0
138	20240715	183000	647424024	1885	1885	1885	1885	0
139	20240715	182900	647424024	1885	1885	1885	1885	0
140	20240715	182800	647424024	1885	1885	1885	1885	0
141	20240715	182700	647424024	1885	1885	1885	1885	0
142	20240715	182600	647424024	1885	1885	1885	1885	0
143	20240715	182500	647424024	1885	1885	1885	1885	0
144	20240715	182400	647424024	1885	1885	1885	1885	0
145	20240715	182300	647424024	1885	1885	1885	1885	0
146	20240715	182200	647424024	1885	1885	1885	1885	0
147	20240715	182100	647424024	1885	1885	1885	1885	0
148	20240715	182000	647424024	1885	1885	1885	1885	0
149	20240715	181900	647424024	1885	1885	1885	1885	0
150	20240715	181800	647424024	1885	1885	1885	1885	0
151	20240715	181700	647424024	1885	1885	1885	1885	0
152	20240715	181600	647424024	1885	1885	1885	1885	21459
153	20240715	181500	647424024	1885	1885	1885	1885	0
154	20240715	181400	647424024	1885	1885	1885	1885	0
155	20240715	181300	647424024	1885	1885	1885	1885	0
156	20240715	181200	647424024	1885	1885	1885	1885	0
157	20240715	181100	647424024	1885	1885	1885	1885	0
158	20240715	181000	647424024	1885	1885	1885	1885	0
159	20240715	180900	647424024	1885	1885	1885	1885	0
160	20240715	180800	647424024	1885	1885	1885	1885	0
161	20240715	180700	647424024	1885	1885	1885	1885	0
162	20240715	180600	647424024	1885	1885	1885	1885	0
163	20240715	180500	647424024	1885	1885	1885	1885	0
164	20240715	180400	647424024	1885	1885	1885	1885	0
165	20240715	180300	647424024	1885	1885	1885	1885	0
166	20240715	180200	647424024	1885	1885	1885	1885	0
167	20240715	180100	647424024	1885	1885	1885	1885	0
168	20240715	180000	647424024	1885	1885	1885	1885	0
169	20240715	175900	647424024	1885	1885	1885	1885	0
170	20240715	175800	647424024	1885	1885	1885	1885	0
171	20240715	175700	647424024	1885	1885	1885	1885	0
172	20240715	175600	647424024	1885	1885	1885	1885	0
173	20240715	175500	647424024	1885	1885	1885	1885	0
174	20240715	175400	647424024	1885	1885	1885	1885	0
175	20240715	175300	647424024	1885	1885	1885	1885	0
176	20240715	175200	647424024	1885	1885	1885	1885	0
177	20240715	175100	647424024	1885	1885	1885	1885	0
178	20240715	175000	647424024	1885	1885	1885	1885	0
179	20240715	174900	647424024	1885	1885	1885	1885	0
180	20240715	174800	647424024	1885	1885	1885	1885	0
181	20240715	174700	647424024	1885	1885	1885	1885	0
182	20240715	174600	647424024	1885	1885	1885	1885	21459
183	20240715	174500	647424024	1885	1885	1885	1885	0
184	20240715	174400	647424024	1885	1885	1885	1885	0
185	20240715	174300	647424024	1885	1885	1885	1885	0
186	20240715	174200	647424024	1885	1885	1885	1885	0
187	20240715	174100	647424024	1885	1885	1885	1885	0
188	20240715	174000	647424024	1885	1885	1885	1885	0
189	20240715	173900	647424024	1885	1885	1885	1885	0
190	20240715	173800	647424024	1885	1885	1885	1885	0
191	20240715	173700	647424024	1885	1885	1885	1885	0
192	20240715	173600	647424024	1885	1885	1885	1885	0
193	20240715	173500	647424024	1885	1885	1885	1885	0
194	20240715	173400	647424024	1885	1885	1885	1885	0
195	20240715	173300	647424024	1885	1885	1885	1885	0
196	20240715	173200	647424024	1885	1885	1885	1885	0
197	20240715	173100	647424024	1885	1885	1885	1885	0
198	20240715	173000	647424024	1885	1885	1885	1885	0
199	20240715	172900	647424024	1885	1885	1885	1885	0
200	20240715	172800	647424024	1885	1885	1885	1885	0
201	20240715	172700	647424024	1885	1885	1885	1885	0
202	20240715	172600	647424024	1885	1885	1885	1885	0
203	20240715	172500	647424024	1885	1885	1885	1885	0
204	20240715	172400	647424024	1885	1885	1885	1885	0
205	20240715	172300	647424024	1885	1885	1885	1885	0
206	20240715	172200	647424024	1885	1885	1885	1885	0
207	20240715	172100	647424024	1885	1885	1885	1885	0
208	20240715	172000	647424024	1885	1885	1885	1885	0
209	20240715	171900	647424024	1885	1885	1885	1885	0
210	20240715	171800	647424024	1885	1885	1885	1885	0
211	20240715	171700	647424024	1885	1885	1885	1885	0
212	20240715	171600	647424024	1885	1885	1885	1885	21459
213	20240715	171500	647424024	1885	1885	1885	1885	0
214	20240715	171400	647424024	1885	1885	1885	1885	0
215	20240715	171300	647424024	1885	1885	1885	1885	0
216	20240715	171200	647424024	1885	1885	1885	1885	0
217	20240715	171100	647424024	1885	1885	1885	1885	0
218	20240715	171000	647424024	1885	1885	1885	1885	0
219	20240715	170900	647424024	1885	1885	1885	1885	0
220	20240715	170800	647424024	1885	1885	1885	1885	0
221	20240715	170700	647424024	1885	1885	1885	1885	0
222	20240715	170600	647424024	1885	1885	1885	1885	0
223	20240715	170500	647424024	1885	1885	1885	1885	0
224	20240715	170400	647424024	1885	1885	1885	1885	0
225	20240715	170300	647424024	1885	1885	1885	1885	0
226	20240715	170200	647424024	1885	1885	1885	1885	0
227	20240715	170100	647424024	1885	1885	1885	1885	0
228	20240715	170000	647424024	1885	1885	1885	1885	0
229	20240715	165900	647424024	1885	1885	1885	1885	0
230	20240715	165800	647424024	1885	1885	1885	1885	0
231	20240715	165700	647424024	1885	1885	1885	1885	0
232	20240715	165600	647424024	1885	1885	1885	1885	0
233	20240715	165500	647424024	1885	1885	1885	1885	0
234	20240715	165400	647424024	1885	1885	1885	1885	0
235	20240715	165300	647424024	1885	1885	1885	1885	0
236	20240715	165200	647424024	1885	1885	1885	1885	0
237	20240715	165100	647424024	1885	1885	1885	1885	0
238	20240715	165000	647424024	1885	1885	1885	1885	0
239	20240715	164900	647424024	1885	1885	1885	1885	0
240	20240715	164800	647424024	1885	1885	1885	1885	0
241	20240715	164700	647424024	1885	1885	1885	1885	0
242	20240715	164600	647424024	1885	1885	1885	1885	21459
243	20240715	164500	647424024	1885	1885	1885	1885	0
244	20240715	164400	647424024	1885	1885	1885	1885	0
245	20240715	164300	647424024	1885	1885	1885	1885	0
246	20240715	164200	647424024	1885	1885	1885	1885	0
247	20240715	164100	647424024	1885	1885	1885	1885	0
248	20240715	164000	647424024	1885	1885	1885	1885	0
249	20240715	163900	647424024	1885	1885	1885	1885	0
250	20240715	163800	647424024	1885	1885	1885	1885	0
251	20240715	163700	647424024	1885	1885	1885	1885	0
252	20240715	163600	647424024	1885	1885	1885	1885	0
253	20240715	163500	647424024	1885	1885	1885	1885	0
254	20240715	163400	647424024	1885	1885	1885	1885	0
255	20240715	163300	647424024	1885	1885	1885	1885	0
256	20240715	163200	647424024	1885	1885	1885	1885	0
257	20240715	163100	647424024	1885	1885	1885	1885	0
258	20240715	163000	647424024	1885	1885	1885	1885	0
259	20240715	162900	647424024	1885	1885	1885	1885	0
260	20240715	162800	647424024	1885	1885	1885	1885	0
261	20240715	162700	647424024	1885	1885	1885	1885	0
262	20240715	162600	647424024	1885	1885	1885	1885	0
263	20240715	162500	647424024	1885	1885	1885	1885	0
264	20240715	162400	647424024	1885	1885	1885	1885	0
265	20240715	162300	647424024	1885	1885	1885	1885	0
266	20240715	162200	647424024	1885	1885	1885	1885	0
267	20240715	162100	647424024	1885	1885	1885	1885	0
268	20240715	162000	647424024	1885	1885	1885	1885	0
269	20240715	161900	647424024	1885	1885	1885	1885	0
270	20240715	161800	647424024	1885	1885	1885	1885	0
271	20240715	161700	647424024	1885	1885	1885	1885	0
272	20240715	161600	647424024	1885	1885	1885	1885	21459
273	20240715	161500	647424024	1885	1885	1885	1885	0
274	20240715	161400	647424024	1885	1885	1885	1885	0
275	20240715	161300	647424024	1885	1885	1885	1885	0
276	20240715	161200	647424024	1885	1885	1885	1885	0
277	20240715	161100	647424024	1885	1885	1885	1885	0
278	20240715	161000	647424024	1885	1885	1885	1885	0
279	20240715	160900	647424024	1885	1885	1885	1885	0
280	20240715	160800	647424024	1885	1885	1885	1885	0
281	20240715	160700	647424024	1885	1885	1885	1885	0
282	20240715	160600	647424024	1885	1885	1885	1885	0
283	20240715	160500	647424024	1885	1885	1885	1885	0
284	20240715	160400	647424024	1885	1885	1885	1885	0
285	20240715	160300	647424024	1885	1885	1885	1885	0
286	20240715	160200	647424024	1885	1885	1885	1885	0
287	20240715	160100	647424024	1885	1885	1885	1885	0
288	20240715	160000	647424024	1885	1885	1885	1885	0
289	20240715	155900	647424024	1885	1885	1885	1885	0
290	20240715	155800	647424024	1885	1885	1885	1885	0
291	20240715	155700	647424024	1885	1885	1885	1885	0
292	20240715	155600	647424024	1885	1885	1885	1885	0
293	20240715	155500	647424024	1885	1885	1885	1885	0
294	20240715	155400	647424024	1885	1885	1885	1885	0
295	20240715	155300	647424024	1885	1885	1885	1885	0
296	20240715	155200	647424024	1885	1885	1885	1885	0
297	20240715	155100	647424024	1885	1885	1885	1885	0
298	20240715	155000	647424024	1885	1885	1885	1885	0
299	20240715	154900	647424024	1885	1885	1885	1885	0
300	20240715	154800	647424024	1885	1885	1885	1885	0
301	20240715	154700	647424024	1885	1885	1885	1885	0
302	20240715	154600	647424024	1885	1885	1885	1885	21459
303	20240715	154500	647424024	1885	1885	1885	1885	0
304	20240715	154400	647424024	1885	1885	1885	1885	0
305	20240715	154300	647424024	1885	1885	1885	1885	0
306	20240715	154200	647424024	1885	1885	1885	1885	0
307	20240715	154100	647424024	1885	1885	1885	1885	0
308	20240715	154000	647424024	1885	1885	1885	1885	0
309	20240715	153900	647424024	1885	1885	1885	1885	0
310	20240715	153800	647424024	1885	1885	1885	1885	0
311	20240715	153700	647424024	1885	1885	1885	1885	0
312	20240715	153600	647424024	1885	1885	1885	1885	0
313	20240715	153500	647424024	1885	1885	1885	1885	0
314	20240715	153400	647424024	1885	1885	1885	1885	0
315	20240715	153300	647424024	1885	1885	1885	1885	0
316	20240715	153200	647424024	1885	1885	1885	1885	0
317	20240715	153100	647424024	1885	1885	1885	1885	0
318	20240715	153000	647424024	1885	1885	1885	1885	21459
319	20240715	152900	606973809	1872	1872	1872	1872	0
320	20240715	152800	606973809	1872	1872	1872	1872	0
321	20240715	152700	606973809	1872	1872	1872	1872	0
322	20240715	152600	606973809	1872	1872	1872	1872	0
323	20240715	152500	606973809	1872	1872	1872	1872	0
324	20240715	152400	606973809	1872	1872	1872	1872	0
325	20240715	152300	606973809	1872	1872	1872	1872	0
326	20240715	152200	606973809	1872	1872	1872	1872	0
327	20240715	152100	606973809	1872	1872	1872	1872	0
328	20240715	152000	606973809	1872	1872	1872	1872	0
329	20240715	151900	606973809	1872	1873	1874	1872	2426
330	20240715	151800	602431249	1878	1878	1878	1872	3
331	20240715	151700	602425621	1878	1872	1878	1872	21
332	20240715	151600	602386195	1872	1874	1878	1871	2818
333	20240715	151500	597110831	1878	1876	1878	1873	4748
334	20240715	151400	588213188	1877	1877	1877	1877	10
335	20240715	151300	588194418	1877	1877	1878	1877	6
336	20240715	151200	588183155	1878	1878	1878	1877	6
337	20240715	151100	588171890	1874	1877	1877	1874	1307
338	20240715	151000	585721816	1877	1878	1878	1877	17
339	20240715	150900	585689904	1879	1880	1880	1879	122
340	20240715	150800	585460665	1879	1878	1879	1875	2706
341	20240715	150700	580382501	1879	1879	1879	1879	1175
342	20240715	150600	578174676	1880	1880	1880	1880	1
343	20240715	150500	578172796	1880	1881	1881	1877	8898
344	20240715	150400	561465281	1881	1881	1881	1880	511
345	20240715	150300	560504091	1881	1881	1881	1881	367
346	20240715	150200	559813764	1878	1879	1881	1878	932
347	20240715	150100	558061517	1879	1881	1881	1879	4358
348	20240715	150000	549864132	1881	1881	1881	1881	37
349	20240715	145900	549794535	1879	1882	1883	1879	255
350	20240715	145800	549314846	1882	1882	1882	1882	984
351	20240715	145700	547462958	1877	1877	1877	1877	1
352	20240715	145600	547461081	1881	1878	1881	1878	9534
353	20240715	145500	529548319	1878	1873	1878	1872	2575
354	20240715	145400	524715464	1872	1878	1878	1872	10451
355	20240715	145300	505150856	1878	1878	1878	1878	0
356	20240715	145200	505150856	1878	1878	1878	1878	1
357	20240715	145100	505148978	1873	1878	1878	1873	59
358	20240715	145000	505038296	1878	1877	1878	1877	2
359	20240715	144900	505034541	1877	1875	1878	1872	742
360	20240715	144800	503645176	1873	1873	1873	1873	0
361	20240715	144700	503645176	1873	1873	1874	1873	874
362	20240715	144600	502008074	1873	1873	1873	1873	1
363	20240715	144500	502006201	1873	1873	1873	1873	2
364	20240715	144400	502002455	1873	1873	1873	1873	1
365	20240715	144300	502000582	1873	1879	1879	1873	2
366	20240715	144200	501996830	1873	1873	1873	1873	1
367	20240715	144100	501994957	1872	1872	1872	1872	0
368	20240715	144000	501994957	1872	1872	1872	1872	1
369	20240715	143900	501993085	1872	1872	1872	1872	2
370	20240715	143800	501989341	1872	1872	1872	1872	501
371	20240715	143700	501051469	1872	1873	1873	1872	727
372	20240715	143600	499690501	1880	1880	1880	1880	0
373	20240715	143500	499690501	1880	1873	1880	1873	5
374	20240715	143400	499681115	1873	1880	1880	1873	519
375	20240715	143300	498705402	1880	1880	1880	1880	3
376	20240715	143200	498699762	1873	1873	1880	1873	106
377	20240715	143100	498501189	1873	1873	1873	1873	1864
378	20240715	143000	495009917	1872	1872	1872	1872	0
379	20240715	142900	495009917	1872	1872	1872	1872	0
380	20240715	142800	495009917	1872	1872	1872	1872	400
381	20240715	142700	494261117	1882	1882	1882	1882	1
382	20240715	142600	494259235	1882	1872	1882	1872	401
383	20240715	142500	493508553	1882	1882	1882	1882	1
384	20240715	142400	493506671	1871	1871	1871	1871	0
385	20240715	142300	493506671	1871	1871	1871	1871	0
386	20240715	142200	493506671	1871	1871	1871	1871	62
387	20240715	142100	493390669	1871	1879	1879	1871	428
388	20240715	142000	492587325	1878	1878	1881	1878	3805
389	20240715	141900	485441070	1880	1877	1880	1877	3109
390	20240715	141800	479602418	1873	1873	1873	1873	5
391	20240715	141700	479593053	1870	1870	1870	1870	205
392	20240715	141600	479209703	1870	1870	1870	1870	9
393	20240715	141500	479192873	1869	1869	1869	1869	0
394	20240715	141400	479192873	1869	1869	1869	1869	160
395	20240715	141300	478893833	1869	1869	1869	1869	1
396	20240715	141200	478891964	1878	1878	1878	1878	501
397	20240715	141100	477951086	1870	1870	1870	1870	417
398	20240715	141000	477171296	1870	1870	1870	1870	10
399	20240715	140900	477152596	1878	1871	1878	1871	2407
400	20240715	140800	472648992	1869	1869	1870	1869	227
401	20240715	140700	472224679	1869	1871	1871	1869	1354
402	20240715	140600	469692948	1869	1869	1869	1869	325
403	20240715	140500	469085523	1869	1873	1873	1869	5195
404	20240715	140400	459368981	1872	1872	1872	1872	4
405	20240715	140300	459361493	1872	1872	1872	1872	1
406	20240715	140200	459359621	1870	1870	1870	1870	535
407	20240715	140100	458359171	1870	1872	1872	1870	5935
408	20240715	140000	447252268	1873	1873	1873	1872	234
409	20240715	135900	446814120	1874	1874	1874	1874	6
410	20240715	135800	446802876	1872	1872	1872	1872	13
411	20240715	135700	446778540	1872	1874	1874	1872	1688
412	20240715	135600	443617722	1874	1874	1874	1874	100
413	20240715	135500	443430322	1875	1875	1875	1875	0
414	20240715	135400	443430322	1875	1875	1875	1875	0
415	20240715	135300	443430322	1875	1875	1875	1875	9
416	20240715	135200	443413447	1874	1874	1874	1874	429
417	20240715	135100	442609501	1874	1874	1874	1874	60
418	20240715	135000	442497061	1874	1874	1874	1874	1604
419	20240715	134900	439491165	1874	1875	1875	1874	32
420	20240715	134800	439431175	1875	1876	1876	1875	271
421	20240715	134700	438922848	1875	1875	1875	1875	0
422	20240715	134600	438922848	1875	1875	1875	1875	0
423	20240715	134500	438922848	1875	1877	1878	1875	47
424	20240715	134400	438834621	1875	1875	1875	1875	1
425	20240715	134300	438832746	1874	1874	1874	1874	0
426	20240715	134200	438832746	1874	1874	1874	1874	0
427	20240715	134100	438832746	1874	1874	1874	1874	848
428	20240715	134000	437243594	1874	1877	1877	1874	474
429	20240715	133900	436354394	1878	1878	1878	1878	0
430	20240715	133800	436354394	1878	1878	1878	1878	0
431	20240715	133700	436354394	1878	1878	1878	1878	50
432	20240715	133600	436260494	1878	1878	1878	1878	50
433	20240715	133500	436166594	1874	1874	1874	1874	0
434	20240715	133400	436166594	1874	1878	1878	1874	740
435	20240715	133300	434779005	1878	1878	1878	1878	600
436	20240715	133200	433652205	1878	1878	1878	1878	0
437	20240715	133100	433652205	1878	1878	1878	1878	1
438	20240715	133000	433650327	1874	1874	1874	1874	0
439	20240715	132900	433650327	1874	1878	1878	1874	5
440	20240715	132800	433640953	1875	1875	1875	1875	9
441	20240715	132700	433624078	1875	1875	1875	1875	1590
442	20240715	132600	430642828	1875	1875	1875	1874	2175
443	20240715	132500	426565903	1876	1876	1876	1876	513
444	20240715	132400	425603515	1879	1879	1879	1879	40
445	20240715	132300	425528355	1879	1879	1879	1879	1
446	20240715	132200	425526476	1879	1879	1879	1879	1
447	20240715	132100	425524597	1879	1879	1879	1879	1
448	20240715	132000	425522718	1879	1879	1879	1879	0
449	20240715	131900	425522718	1879	1879	1879	1879	0
450	20240715	131800	425522718	1879	1879	1879	1879	1
451	20240715	131700	425520839	1875	1875	1875	1875	0
452	20240715	131600	425520839	1875	1875	1875	1875	0
453	20240715	131500	425520839	1875	1875	1875	1875	5
454	20240715	131400	425511464	1879	1878	1879	1875	134
455	20240715	131300	425260051	1879	1879	1879	1879	0
456	20240715	131200	425260051	1879	1879	1879	1879	380
457	20240715	131100	424546031	1879	1879	1879	1879	1
458	20240715	131000	424544152	1879	1879	1879	1879	0
459	20240715	130900	424544152	1879	1879	1879	1879	1020
460	20240715	130800	422627572	1879	1879	1879	1879	526
461	20240715	130700	421639218	1879	1879	1879	1879	1924
462	20240715	130600	418024022	1879	1879	1879	1879	53
463	20240715	130500	417924435	1879	1879	1879	1879	0
464	20240715	130400	417924435	1879	1879	1879	1879	0
465	20240715	130300	417924435	1879	1879	1879	1879	0
466	20240715	130200	417924435	1879	1879	1879	1879	0
467	20240715	130100	417924435	1879	1874	1879	1874	145
468	20240715	130000	417652700	1873	1873	1873	1873	0
469	20240715	125900	417652700	1873	1873	1873	1873	1
470	20240715	125800	417650827	1872	1872	1872	1872	629
471	20240715	125700	416473339	1872	1872	1872	1870	1500
472	20240715	125600	413666138	1872	1878	1878	1872	202
473	20240715	125500	413286800	1880	1880	1880	1880	9
474	20240715	125400	413269880	1872	1872	1872	1872	0
475	20240715	125300	413269880	1872	1872	1873	1872	1033
476	20240715	125200	411336074	1872	1872	1873	1872	90
477	20240715	125100	411167589	1872	1873	1880	1870	577
478	20240715	125000	410083864	1873	1873	1873	1873	70
479	20240715	124900	409952754	1872	1871	1880	1870	172
480	20240715	124800	409629745	1875	1877	1879	1875	1688
481	20240715	124700	406464076	1880	1880	1880	1877	219
482	20240715	124600	406052383	1880	1880	1880	1880	567
483	20240715	124500	404986423	1881	1881	1881	1881	212
484	20240715	124400	404587651	1881	1881	1881	1881	72
485	20240715	124300	404452219	1877	1881	1881	1877	1520
486	20240715	124200	401593103	1881	1882	1882	1881	100
487	20240715	124100	401404987	1882	1882	1884	1881	941
488	20240715	124000	399634153	1882	1880	1884	1880	3242
489	20240715	123900	393536762	1879	1877	1879	1877	1372
490	20240715	123800	390958848	1877	1877	1877	1877	32
491	20240715	123700	390898784	1877	1876	1877	1875	1372
492	20240715	123600	388324265	1876	1873	1876	1873	3032
493	20240715	123500	382637257	1877	1877	1877	1877	0
494	20240715	123400	382637257	1877	1877	1877	1877	0
495	20240715	123300	382637257	1877	1877	1877	1877	0
496	20240715	123200	382637257	1877	1873	1877	1866	13384
497	20240715	123100	357614113	1876	1876	1876	1876	1
498	20240715	123000	357612237	1871	1871	1871	1871	0
499	20240715	122900	357612237	1871	1871	1871	1871	0
500	20240715	122800	357612237	1871	1871	1871	1871	0
501	20240715	122700	357612237	1871	1871	1871	1871	0
502	20240715	122600	357612237	1871	1872	1872	1871	63
503	20240715	122500	357494359	1871	1870	1877	1869	1885
504	20240715	122400	353956442	1870	1872	1872	1870	1487
505	20240715	122300	351174939	1876	1876	1876	1876	0
506	20240715	122200	351174939	1876	1876	1876	1876	15
507	20240715	122100	351146799	1876	1878	1879	1876	359
508	20240715	122000	350472580	1879	1879	1879	1879	0
509	20240715	121900	350472580	1879	1878	1879	1871	6
510	20240715	121800	350461339	1878	1878	1878	1878	2999
511	20240715	121700	344829217	1871	1878	1878	1871	5
512	20240715	121600	344819855	1871	1875	1875	1871	2004
513	20240715	121500	341070061	1878	1879	1879	1878	505
514	20240715	121400	340121666	1879	1874	1879	1874	685
515	20240715	121300	338837170	1874	1871	1874	1871	1824
516	20240715	121200	335419261	1871	1871	1871	1871	0
517	20240715	121100	335419261	1871	1871	1871	1871	3
518	20240715	121000	335413648	1870	1871	1871	1870	6
519	20240715	120900	335402423	1871	1871	1871	1871	4
520	20240715	120800	335394939	1870	1870	1870	1870	2000
521	20240715	120700	331654939	1870	1870	1870	1870	70
522	20240715	120600	331524039	1870	1871	1871	1870	687
523	20240715	120500	330239117	1871	1871	1874	1871	130
524	20240715	120400	329995782	1871	1872	1872	1871	46
525	20240715	120300	329909671	1871	1872	1872	1871	200
526	20240715	120200	329535466	1871	1871	1871	1871	0
527	20240715	120100	329535466	1871	1871	1871	1871	70
528	20240715	120000	329404496	1871	1871	1871	1871	102
529	20240715	115900	329213654	1871	1871	1871	1871	4
530	20240715	115800	329206170	1871	1870	1871	1870	6
531	20240715	115700	329194946	1870	1870	1872	1870	9
532	20240715	115600	329178108	1870	1870	1875	1870	6
533	20240715	115500	329166883	1870	1873	1873	1870	3254
534	20240715	115400	323078921	1873	1870	1873	1870	11
535	20240715	115300	323058333	1872	1872	1872	1872	60
536	20240715	115200	322946013	1871	1871	1871	1870	330
537	20240715	115100	322328712	1871	1873	1873	1871	490
538	20240715	115000	321411838	1873	1873	1873	1873	35
539	20240715	114900	321346283	1875	1879	1879	1875	130
540	20240715	114800	321102128	1879	1879	1879	1879	15
541	20240715	114700	321073943	1878	1878	1878	1878	200
542	20240715	114600	320698343	1875	1875	1875	1875	102
543	20240715	114500	320507093	1875	1878	1878	1875	209
544	20240715	114400	320115185	1875	1875	1875	1875	5
545	20240715	114300	320105810	1877	1877	1877	1877	11
546	20240715	114200	320085163	1878	1875	1878	1875	4
547	20240715	114100	320077654	1875	1875	1875	1875	0
548	20240715	114000	320077654	1875	1875	1875	1875	0
549	20240715	113900	320077654	1875	1875	1875	1875	20
550	20240715	113800	320040154	1875	1875	1875	1875	20
551	20240715	113700	320002654	1870	1870	1870	1870	0
552	20240715	113600	320002654	1870	1875	1875	1870	784
553	20240715	113500	318533846	1875	1875	1875	1875	5
554	20240715	113400	318524471	1879	1879	1879	1879	100
555	20240715	113300	318336571	1879	1879	1879	1879	0
556	20240715	113200	318336571	1879	1879	1879	1879	1
557	20240715	113100	318334692	1879	1875	1879	1875	195
558	20240715	113000	317968299	1875	1879	1879	1875	72
559	20240715	112900	317833019	1879	1879	1879	1879	0
560	20240715	112800	317833019	1879	1879	1879	1879	390
561	20240715	112700	317100209	1879	1878	1879	1875	90
562	20240715	112600	316931217	1878	1875	1878	1875	367
563	20240715	112500	316243087	1875	1873	1875	1873	564
564	20240715	112400	315186105	1874	1869	1874	1869	2236
565	20240715	112300	311006380	1869	1869	1869	1869	669
566	20240715	112200	309756019	1869	1869	1869	1869	4212
567	20240715	112100	301883791	1869	1869	1869	1869	1120
568	20240715	112000	299790511	1869	1869	1870	1868	586
569	20240715	111900	298695571	1869	1869	1870	1869	1738
570	20240715	111800	295447247	1869	1869	1869	1869	1123
571	20240715	111700	293348360	1870	1870	1870	1870	53
572	20240715	111600	293249250	1870	1869	1870	1869	802
573	20240715	111500	291750310	1870	1869	1874	1869	272
574	20240715	111400	291241832	1869	1870	1870	1869	379
575	20240715	111300	290533281	1874	1874	1874	1869	799
576	20240715	111200	289039709	1873	1873	1873	1873	500
577	20240715	111100	288103209	1873	1870	1873	1870	972
578	20240715	111000	286285561	1870	1873	1873	1870	653
579	20240715	110900	285064448	1870	1870	1870	1870	1265
580	20240715	110800	282698898	1874	1874	1874	1874	0
581	20240715	110700	282698898	1874	1874	1874	1874	0
582	20240715	110600	282698898	1874	1874	1874	1874	0
583	20240715	110500	282698898	1874	1870	1874	1870	1397
584	20240715	110400	280083312	1872	1874	1874	1872	15
585	20240715	110300	280055222	1874	1874	1874	1874	0
586	20240715	110200	280055222	1874	1870	1874	1870	1260
587	20240715	110100	277698999	1870	1870	1870	1870	94
588	20240715	110000	277523219	1870	1870	1870	1870	801
589	20240715	105900	276025349	1870	1870	1870	1870	141
590	20240715	105800	275761679	1870	1871	1871	1870	175
591	20240715	105700	275434399	1871	1872	1872	1869	13032
592	20240715	105600	251058618	1872	1873	1873	1872	14
593	20240715	105500	251032408	1872	1872	1872	1872	1
594	20240715	105400	251030536	1872	1873	1873	1872	2894
595	20240715	105300	245611676	1874	1874	1874	1874	78
596	20240715	105200	245465504	1874	1874	1874	1874	10
597	20240715	105100	245446764	1873	1874	1874	1873	1599
598	20240715	105000	242451361	1875	1875	1875	1875	133
599	20240715	104900	242201986	1875	1874	1875	1874	27
600	20240715	104800	242151386	1874	1875	1875	1874	31
601	20240715	104700	242093262	1875	1875	1875	1875	85
602	20240715	104600	241933887	1875	1875	1875	1875	6
603	20240715	104500	241922637	1875	1875	1875	1875	25
604	20240715	104400	241875762	1875	1875	1875	1875	21
605	20240715	104300	241836387	1874	1874	1874	1873	33
606	20240715	104200	241774576	1875	1875	1875	1875	5
607	20240715	104100	241765201	1875	1875	1875	1875	32
608	20240715	104000	241705201	1872	1872	1872	1872	25
609	20240715	103900	241658401	1872	1872	1872	1872	902
610	20240715	103800	239969857	1872	1872	1872	1872	11
611	20240715	103700	239949265	1872	1880	1880	1872	2719
612	20240715	103600	234856007	1880	1880	1880	1880	189
613	20240715	103500	234500687	1880	1880	1880	1880	20
614	20240715	103400	234463087	1880	1880	1880	1880	0
615	20240715	103300	234463087	1880	1876	1880	1875	850
616	20240715	103200	232869322	1880	1880	1880	1880	221
617	20240715	103100	232453842	1875	1874	1875	1874	861
618	20240715	103000	230840327	1874	1874	1874	1874	10
619	20240715	102900	230821587	1874	1874	1874	1874	1071
620	20240715	102800	228814533	1880	1880	1880	1880	2
621	20240715	102700	228810773	1880	1881	1881	1880	111
622	20240715	102600	228602082	1881	1881	1881	1880	115
623	20240715	102500	228385768	1881	1880	1881	1880	17
624	20240715	102400	228353795	1874	1875	1875	1874	567
625	20240715	102300	227290920	1876	1878	1878	1876	71
626	20240715	102200	227157722	1876	1876	1876	1876	1
627	20240715	102100	227155846	1875	1875	1875	1875	0
628	20240715	102000	227155846	1875	1875	1875	1875	1
629	20240715	101900	227153971	1874	1874	1874	1874	105
630	20240715	101800	226957201	1881	1880	1881	1880	256
631	20240715	101700	226475675	1880	1880	1880	1880	410
632	20240715	101600	225704875	1880	1880	1880	1880	103
633	20240715	101500	225511235	1873	1873	1880	1873	2666
634	20240715	101400	220499274	1873	1873	1880	1873	14
635	20240715	101300	220473045	1872	1870	1872	1870	3551
636	20240715	101200	213825684	1870	1871	1872	1870	856
637	20240715	101100	212224647	1871	1873	1873	1870	14005
638	20240715	101000	186018080	1880	1880	1880	1880	4
639	20240715	100900	186010560	1873	1879	1879	1873	4325
640	20240715	100800	177903757	1879	1879	1879	1878	138
641	20240715	100700	177644546	1880	1880	1880	1880	36
642	20240715	100600	177576866	1880	1880	1880	1880	20
643	20240715	100500	177539266	1880	1875	1880	1875	721
644	20240715	100400	176184510	1877	1879	1879	1876	273
645	20240715	100300	175672108	1877	1878	1881	1875	1291
646	20240715	100200	173250424	1881	1878	1881	1877	680
647	20240715	100100	171973355	1879	1878	1879	1878	135
648	20240715	100000	171719725	1879	1882	1882	1879	1268
649	20240715	095900	169335461	1892	1881	1892	1881	100
650	20240715	095800	169146371	1893	1893	1893	1893	115
651	20240715	095700	168928676	1893	1893	1893	1893	18
652	20240715	095600	168894602	1893	1893	1893	1893	19
653	20240715	095500	168858635	1893	1879	1893	1879	3005
654	20240715	095400	163209680	1872	1876	1876	1872	1101
655	20240715	095300	161144536	1876	1876	1876	1873	1179
656	20240715	095200	158936137	1876	1876	1876	1876	0
657	20240715	095100	158936137	1876	1876	1876	1875	503
658	20240715	095000	157992902	1872	1877	1877	1872	10957
659	20240715	094900	137456964	1876	1880	1880	1876	3084
660	20240715	094800	131668054	1880	1880	1880	1880	53
661	20240715	094700	131568414	1880	1880	1880	1880	33
662	20240715	094600	131506374	1879	1879	1879	1879	241
663	20240715	094500	131053535	1879	1881	1881	1879	439
664	20240715	094400	130228144	1880	1880	1880	1880	0
665	20240715	094300	130228144	1880	1880	1880	1880	0
666	20240715	094200	130228144	1880	1880	1880	1880	100
667	20240715	094100	130040144	1880	1880	1880	1880	18
668	20240715	094000	130006304	1880	1880	1880	1880	165
669	20240715	093900	129696104	1879	1879	1879	1879	101
670	20240715	093800	129506325	1880	1881	1881	1880	1338
671	20240715	093700	126990443	1881	1883	1883	1881	88
672	20240715	093600	126824835	1883	1883	1883	1883	1
673	20240715	093500	126822952	1895	1895	1895	1895	0
674	20240715	093400	126822952	1895	1892	1895	1892	1001
675	20240715	093300	124927719	1892	1879	1892	1876	3395
676	20240715	093200	118532746	1879	1879	1879	1879	386
677	20240715	093100	117807452	1879	1879	1879	1879	1432
678	20240715	093000	115116724	1879	1884	1889	1879	317
679	20240715	092900	114521026	1875	1882	1882	1875	5616
680	20240715	092800	103976108	1889	1883	1889	1881	531
681	20240715	092700	102975439	1883	1883	1883	1883	201
682	20240715	092600	102596956	1881	1883	1884	1881	323
683	20240715	092500	101988918	1880	1880	1880	1880	3786
684	20240715	092400	94871238	1880	1879	1889	1879	3362
685	20240715	092300	88547220	1879	1880	1880	1879	1958
686	20240715	092200	84866415	1880	1890	1890	1880	333
687	20240715	092100	84240065	1890	1879	1890	1878	38
688	20240715	092000	84168675	1877	1885	1885	1877	1029
689	20240715	091900	82237208	1877	1883	1883	1877	1015
690	20240715	091800	80330838	1883	1883	1883	1879	1269
691	20240715	091700	77945162	1883	1880	1883	1880	242
692	20240715	091600	77489686	1883	1883	1883	1883	335
693	20240715	091500	76858881	1883	1875	1883	1875	354
694	20240715	091400	76195115	1874	1882	1882	1874	12795
695	20240715	091300	52134149	1883	1883	1883	1883	1618
696	20240715	091200	49087455	1883	1885	1885	1883	1461
697	20240715	091100	46334730	1885	1892	1895	1885	5835
698	20240715	091000	35323023	1895	1896	1896	1890	1548
699	20240715	090900	32395961	1896	1896	1896	1896	150
700	20240715	090800	32111561	1896	1892	1896	1890	188
701	20240715	090700	31755919	1890	1890	1897	1890	1492
702	20240715	090600	28935369	1890	1898	1898	1890	1647
703	20240715	090500	25822467	1896	1902	1902	1890	6555
704	20240715	090400	13393733	1903	1906	1914	1903	2352
705	20240715	090300	8904120	1914	1915	1915	1914	22
706	20240715	090200	8862002	1915	1906	1915	1906	402
707	20240715	090100	8095772	1906	1911	1920	1906	1123
708	20240715	090000	5947911	1911	1914	1917	1911	3088