KissMeData/258610/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	210400	40659387	1889	1889	1889	1889	440
3	20240702	210300	40659387	1889	1889	1889	1889	0
4	20240702	210200	40659387	1889	1889	1889	1889	0
5	20240702	210100	40659387	1889	1889	1889	1889	0
6	20240702	210000	40659387	1889	1889	1889	1889	0
7	20240702	205900	40659387	1889	1889	1889	1889	0
8	20240702	205800	40659387	1889	1889	1889	1889	0
9	20240702	205700	40659387	1889	1889	1889	1889	0
10	20240702	205600	40659387	1889	1889	1889	1889	0
11	20240702	205500	40659387	1889	1889	1889	1889	0
12	20240702	205400	40659387	1889	1889	1889	1889	0
13	20240702	205300	40659387	1889	1889	1889	1889	0
14	20240702	205200	40659387	1889	1889	1889	1889	0
15	20240702	205100	40659387	1889	1889	1889	1889	0
16	20240702	205000	40659387	1889	1889	1889	1889	0
17	20240702	204900	40659387	1889	1889	1889	1889	0
18	20240702	204800	40659387	1889	1889	1889	1889	0
19	20240702	204700	40659387	1889	1889	1889	1889	0
20	20240702	204600	40659387	1889	1889	1889	1889	0
21	20240702	204500	40659387	1889	1889	1889	1889	0
22	20240702	204400	40659387	1889	1889	1889	1889	0
23	20240702	204300	40659387	1889	1889	1889	1889	0
24	20240702	204200	40659387	1889	1889	1889	1889	0
25	20240702	204100	40659387	1889	1889	1889	1889	0
26	20240702	204000	40659387	1889	1889	1889	1889	0
27	20240702	203900	40659387	1889	1889	1889	1889	0
28	20240702	203800	40659387	1889	1889	1889	1889	0
29	20240702	203700	40659387	1889	1889	1889	1889	0
30	20240702	203600	40659387	1889	1889	1889	1889	0
31	20240702	203500	40659387	1889	1889	1889	1889	0
32	20240702	203400	40659387	1889	1889	1889	1889	440
33	20240702	203300	40659387	1889	1889	1889	1889	0
34	20240702	203200	40659387	1889	1889	1889	1889	0
35	20240702	203100	40659387	1889	1889	1889	1889	0
36	20240702	203000	40659387	1889	1889	1889	1889	0
37	20240702	202900	40659387	1889	1889	1889	1889	0
38	20240702	202800	40659387	1889	1889	1889	1889	0
39	20240702	202700	40659387	1889	1889	1889	1889	0
40	20240702	202600	40659387	1889	1889	1889	1889	0
41	20240702	202500	40659387	1889	1889	1889	1889	0
42	20240702	202400	40659387	1889	1889	1889	1889	0
43	20240702	202300	40659387	1889	1889	1889	1889	0
44	20240702	202200	40659387	1889	1889	1889	1889	0
45	20240702	202100	40659387	1889	1889	1889	1889	0
46	20240702	202000	40659387	1889	1889	1889	1889	0
47	20240702	201900	40659387	1889	1889	1889	1889	0
48	20240702	201800	40659387	1889	1889	1889	1889	0
49	20240702	201700	40659387	1889	1889	1889	1889	0
50	20240702	201600	40659387	1889	1889	1889	1889	0
51	20240702	201500	40659387	1889	1889	1889	1889	0
52	20240702	201400	40659387	1889	1889	1889	1889	0
53	20240702	201300	40659387	1889	1889	1889	1889	0
54	20240702	201200	40659387	1889	1889	1889	1889	0
55	20240702	201100	40659387	1889	1889	1889	1889	0
56	20240702	201000	40659387	1889	1889	1889	1889	0
57	20240702	200900	40659387	1889	1889	1889	1889	0
58	20240702	200800	40659387	1889	1889	1889	1889	0
59	20240702	200700	40659387	1889	1889	1889	1889	0
60	20240702	200600	40659387	1889	1889	1889	1889	0
61	20240702	200500	40659387	1889	1889	1889	1889	0
62	20240702	200400	40659387	1889	1889	1889	1889	440
63	20240702	200300	40659387	1889	1889	1889	1889	0
64	20240702	200200	40659387	1889	1889	1889	1889	0
65	20240702	200100	40659387	1889	1889	1889	1889	0
66	20240702	200000	40659387	1889	1889	1889	1889	0
67	20240702	195900	40659387	1889	1889	1889	1889	0
68	20240702	195800	40659387	1889	1889	1889	1889	0
69	20240702	195700	40659387	1889	1889	1889	1889	0
70	20240702	195600	40659387	1889	1889	1889	1889	0
71	20240702	195500	40659387	1889	1889	1889	1889	0
72	20240702	195400	40659387	1889	1889	1889	1889	0
73	20240702	195300	40659387	1889	1889	1889	1889	0
74	20240702	195200	40659387	1889	1889	1889	1889	0
75	20240702	195100	40659387	1889	1889	1889	1889	0
76	20240702	195000	40659387	1889	1889	1889	1889	0
77	20240702	194900	40659387	1889	1889	1889	1889	0
78	20240702	194800	40659387	1889	1889	1889	1889	0
79	20240702	194700	40659387	1889	1889	1889	1889	0
80	20240702	194600	40659387	1889	1889	1889	1889	0
81	20240702	194500	40659387	1889	1889	1889	1889	0
82	20240702	194400	40659387	1889	1889	1889	1889	0
83	20240702	194300	40659387	1889	1889	1889	1889	0
84	20240702	194200	40659387	1889	1889	1889	1889	0
85	20240702	194100	40659387	1889	1889	1889	1889	0
86	20240702	194000	40659387	1889	1889	1889	1889	0
87	20240702	193900	40659387	1889	1889	1889	1889	0
88	20240702	193800	40659387	1889	1889	1889	1889	0
89	20240702	193700	40659387	1889	1889	1889	1889	0
90	20240702	193600	40659387	1889	1889	1889	1889	0
91	20240702	193500	40659387	1889	1889	1889	1889	0
92	20240702	193400	40659387	1889	1889	1889	1889	440
93	20240702	193300	40659387	1889	1889	1889	1889	0
94	20240702	193200	40659387	1889	1889	1889	1889	0
95	20240702	193100	40659387	1889	1889	1889	1889	0
96	20240702	193000	40659387	1889	1889	1889	1889	0
97	20240702	192900	40659387	1889	1889	1889	1889	0
98	20240702	192800	40659387	1889	1889	1889	1889	0
99	20240702	192700	40659387	1889	1889	1889	1889	0
100	20240702	192600	40659387	1889	1889	1889	1889	0
101	20240702	192500	40659387	1889	1889	1889	1889	0
102	20240702	192400	40659387	1889	1889	1889	1889	0
103	20240702	192300	40659387	1889	1889	1889	1889	0
104	20240702	192200	40659387	1889	1889	1889	1889	0
105	20240702	192100	40659387	1889	1889	1889	1889	0
106	20240702	192000	40659387	1889	1889	1889	1889	0
107	20240702	191900	40659387	1889	1889	1889	1889	0
108	20240702	191800	40659387	1889	1889	1889	1889	0
109	20240702	191700	40659387	1889	1889	1889	1889	0
110	20240702	191600	40659387	1889	1889	1889	1889	0
111	20240702	191500	40659387	1889	1889	1889	1889	0
112	20240702	191400	40659387	1889	1889	1889	1889	0
113	20240702	191300	40659387	1889	1889	1889	1889	0
114	20240702	191200	40659387	1889	1889	1889	1889	0
115	20240702	191100	40659387	1889	1889	1889	1889	0
116	20240702	191000	40659387	1889	1889	1889	1889	0
117	20240702	190900	40659387	1889	1889	1889	1889	0
118	20240702	190800	40659387	1889	1889	1889	1889	0
119	20240702	190700	40659387	1889	1889	1889	1889	0
120	20240702	190600	40659387	1889	1889	1889	1889	0
121	20240702	190500	40659387	1889	1889	1889	1889	0
122	20240702	190400	40659387	1889	1889	1889	1889	440
123	20240702	190300	40659387	1889	1889	1889	1889	0
124	20240702	190200	40659387	1889	1889	1889	1889	0
125	20240702	190100	40659387	1889	1889	1889	1889	0
126	20240702	190000	40659387	1889	1889	1889	1889	0
127	20240702	185900	40659387	1889	1889	1889	1889	0
128	20240702	185800	40659387	1889	1889	1889	1889	0
129	20240702	185700	40659387	1889	1889	1889	1889	0
130	20240702	185600	40659387	1889	1889	1889	1889	0
131	20240702	185500	40659387	1889	1889	1889	1889	0
132	20240702	185400	40659387	1889	1889	1889	1889	0
133	20240702	185300	40659387	1889	1889	1889	1889	0
134	20240702	185200	40659387	1889	1889	1889	1889	0
135	20240702	185100	40659387	1889	1889	1889	1889	0
136	20240702	185000	40659387	1889	1889	1889	1889	0
137	20240702	184900	40659387	1889	1889	1889	1889	0
138	20240702	184800	40659387	1889	1889	1889	1889	0
139	20240702	184700	40659387	1889	1889	1889	1889	0
140	20240702	184600	40659387	1889	1889	1889	1889	0
141	20240702	184500	40659387	1889	1889	1889	1889	0
142	20240702	184400	40659387	1889	1889	1889	1889	0
143	20240702	184300	40659387	1889	1889	1889	1889	0
144	20240702	184200	40659387	1889	1889	1889	1889	0
145	20240702	184100	40659387	1889	1889	1889	1889	0
146	20240702	184000	40659387	1889	1889	1889	1889	0
147	20240702	183900	40659387	1889	1889	1889	1889	0
148	20240702	183800	40659387	1889	1889	1889	1889	0
149	20240702	183700	40659387	1889	1889	1889	1889	0
150	20240702	183600	40659387	1889	1889	1889	1889	0
151	20240702	183500	40659387	1889	1889	1889	1889	0
152	20240702	183400	40659387	1889	1889	1889	1889	440
153	20240702	183300	40659387	1889	1889	1889	1889	0
154	20240702	183200	40659387	1889	1889	1889	1889	0
155	20240702	183100	40659387	1889	1889	1889	1889	0
156	20240702	183000	40659387	1889	1889	1889	1889	0
157	20240702	182900	40659387	1889	1889	1889	1889	0
158	20240702	182800	40659387	1889	1889	1889	1889	0
159	20240702	182700	40659387	1889	1889	1889	1889	0
160	20240702	182600	40659387	1889	1889	1889	1889	0
161	20240702	182500	40659387	1889	1889	1889	1889	0
162	20240702	182400	40659387	1889	1889	1889	1889	0
163	20240702	182300	40659387	1889	1889	1889	1889	0
164	20240702	182200	40659387	1889	1889	1889	1889	0
165	20240702	182100	40659387	1889	1889	1889	1889	0
166	20240702	182000	40659387	1889	1889	1889	1889	0
167	20240702	181900	40659387	1889	1889	1889	1889	0
168	20240702	181800	40659387	1889	1889	1889	1889	0
169	20240702	181700	40659387	1889	1889	1889	1889	0
170	20240702	181600	40659387	1889	1889	1889	1889	0
171	20240702	181500	40659387	1889	1889	1889	1889	0
172	20240702	181400	40659387	1889	1889	1889	1889	0
173	20240702	181300	40659387	1889	1889	1889	1889	0
174	20240702	181200	40659387	1889	1889	1889	1889	0
175	20240702	181100	40659387	1889	1889	1889	1889	0
176	20240702	181000	40659387	1889	1889	1889	1889	0
177	20240702	180900	40659387	1889	1889	1889	1889	0
178	20240702	180800	40659387	1889	1889	1889	1889	0
179	20240702	180700	40659387	1889	1889	1889	1889	0
180	20240702	180600	40659387	1889	1889	1889	1889	0
181	20240702	180500	40659387	1889	1889	1889	1889	0
182	20240702	180400	40659387	1889	1889	1889	1889	440
183	20240702	180300	40659387	1889	1889	1889	1889	0
184	20240702	180200	40659387	1889	1889	1889	1889	0
185	20240702	180100	40659387	1889	1889	1889	1889	0
186	20240702	180000	40659387	1889	1889	1889	1889	0
187	20240702	175900	40659387	1889	1889	1889	1889	0
188	20240702	175800	40659387	1889	1889	1889	1889	0
189	20240702	175700	40659387	1889	1889	1889	1889	0
190	20240702	175600	40659387	1889	1889	1889	1889	0
191	20240702	175500	40659387	1889	1889	1889	1889	0
192	20240702	175400	40659387	1889	1889	1889	1889	0
193	20240702	175300	40659387	1889	1889	1889	1889	0
194	20240702	175200	40659387	1889	1889	1889	1889	0
195	20240702	175100	40659387	1889	1889	1889	1889	0
196	20240702	175000	40659387	1889	1889	1889	1889	0
197	20240702	174900	40659387	1889	1889	1889	1889	0
198	20240702	174800	40659387	1889	1889	1889	1889	0
199	20240702	174700	40659387	1889	1889	1889	1889	0
200	20240702	174600	40659387	1889	1889	1889	1889	0
201	20240702	174500	40659387	1889	1889	1889	1889	0
202	20240702	174400	40659387	1889	1889	1889	1889	0
203	20240702	174300	40659387	1889	1889	1889	1889	0
204	20240702	174200	40659387	1889	1889	1889	1889	0
205	20240702	174100	40659387	1889	1889	1889	1889	0
206	20240702	174000	40659387	1889	1889	1889	1889	0
207	20240702	173900	40659387	1889	1889	1889	1889	0
208	20240702	173800	40659387	1889	1889	1889	1889	0
209	20240702	173700	40659387	1889	1889	1889	1889	0
210	20240702	173600	40659387	1889	1889	1889	1889	0
211	20240702	173500	40659387	1889	1889	1889	1889	0
212	20240702	173400	40659387	1889	1889	1889	1889	440
213	20240702	173300	40659387	1889	1889	1889	1889	0
214	20240702	173200	40659387	1889	1889	1889	1889	0
215	20240702	173100	40659387	1889	1889	1889	1889	0
216	20240702	173000	40659387	1889	1889	1889	1889	0
217	20240702	172900	40659387	1889	1889	1889	1889	0
218	20240702	172800	40659387	1889	1889	1889	1889	0
219	20240702	172700	40659387	1889	1889	1889	1889	0
220	20240702	172600	40659387	1889	1889	1889	1889	0
221	20240702	172500	40659387	1889	1889	1889	1889	0
222	20240702	172400	40659387	1889	1889	1889	1889	0
223	20240702	172300	40659387	1889	1889	1889	1889	0
224	20240702	172200	40659387	1889	1889	1889	1889	0
225	20240702	172100	40659387	1889	1889	1889	1889	0
226	20240702	172000	40659387	1889	1889	1889	1889	0
227	20240702	171900	40659387	1889	1889	1889	1889	0
228	20240702	171800	40659387	1889	1889	1889	1889	0
229	20240702	171700	40659387	1889	1889	1889	1889	0
230	20240702	171600	40659387	1889	1889	1889	1889	0
231	20240702	171500	40659387	1889	1889	1889	1889	0
232	20240702	171400	40659387	1889	1889	1889	1889	0
233	20240702	171300	40659387	1889	1889	1889	1889	0
234	20240702	171200	40659387	1889	1889	1889	1889	0
235	20240702	171100	40659387	1889	1889	1889	1889	0
236	20240702	171000	40659387	1889	1889	1889	1889	0
237	20240702	170900	40659387	1889	1889	1889	1889	0
238	20240702	170800	40659387	1889	1889	1889	1889	0
239	20240702	170700	40659387	1889	1889	1889	1889	0
240	20240702	170600	40659387	1889	1889	1889	1889	0
241	20240702	170500	40659387	1889	1889	1889	1889	0
242	20240702	170400	40659387	1889	1889	1889	1889	440
243	20240702	170300	40659387	1889	1889	1889	1889	0
244	20240702	170200	40659387	1889	1889	1889	1889	0
245	20240702	170100	40659387	1889	1889	1889	1889	0
246	20240702	170000	40659387	1889	1889	1889	1889	0
247	20240702	165900	40659387	1889	1889	1889	1889	0
248	20240702	165800	40659387	1889	1889	1889	1889	0
249	20240702	165700	40659387	1889	1889	1889	1889	0
250	20240702	165600	40659387	1889	1889	1889	1889	0
251	20240702	165500	40659387	1889	1889	1889	1889	0
252	20240702	165400	40659387	1889	1889	1889	1889	0
253	20240702	165300	40659387	1889	1889	1889	1889	0
254	20240702	165200	40659387	1889	1889	1889	1889	0
255	20240702	165100	40659387	1889	1889	1889	1889	0
256	20240702	165000	40659387	1889	1889	1889	1889	0
257	20240702	164900	40659387	1889	1889	1889	1889	0
258	20240702	164800	40659387	1889	1889	1889	1889	0
259	20240702	164700	40659387	1889	1889	1889	1889	0
260	20240702	164600	40659387	1889	1889	1889	1889	0
261	20240702	164500	40659387	1889	1889	1889	1889	0
262	20240702	164400	40659387	1889	1889	1889	1889	0
263	20240702	164300	40659387	1889	1889	1889	1889	0
264	20240702	164200	40659387	1889	1889	1889	1889	0
265	20240702	164100	40659387	1889	1889	1889	1889	0
266	20240702	164000	40659387	1889	1889	1889	1889	0
267	20240702	163900	40659387	1889	1889	1889	1889	0
268	20240702	163800	40659387	1889	1889	1889	1889	0
269	20240702	163700	40659387	1889	1889	1889	1889	0
270	20240702	163600	40659387	1889	1889	1889	1889	0
271	20240702	163500	40659387	1889	1889	1889	1889	0
272	20240702	163400	40659387	1889	1889	1889	1889	440
273	20240702	163300	40659387	1889	1889	1889	1889	0
274	20240702	163200	40659387	1889	1889	1889	1889	0
275	20240702	163100	40659387	1889	1889	1889	1889	0
276	20240702	163000	40659387	1889	1889	1889	1889	0
277	20240702	162900	40659387	1889	1889	1889	1889	0
278	20240702	162800	40659387	1889	1889	1889	1889	0
279	20240702	162700	40659387	1889	1889	1889	1889	0
280	20240702	162600	40659387	1889	1889	1889	1889	0
281	20240702	162500	40659387	1889	1889	1889	1889	0
282	20240702	162400	40659387	1889	1889	1889	1889	0
283	20240702	162300	40659387	1889	1889	1889	1889	0
284	20240702	162200	40659387	1889	1889	1889	1889	0
285	20240702	162100	40659387	1889	1889	1889	1889	0
286	20240702	162000	40659387	1889	1889	1889	1889	0
287	20240702	161900	40659387	1889	1889	1889	1889	0
288	20240702	161800	40659387	1889	1889	1889	1889	0
289	20240702	161700	40659387	1889	1889	1889	1889	0
290	20240702	161600	40659387	1889	1889	1889	1889	0
291	20240702	161500	40659387	1889	1889	1889	1889	0
292	20240702	161400	40659387	1889	1889	1889	1889	0
293	20240702	161300	40659387	1889	1889	1889	1889	0
294	20240702	161200	40659387	1889	1889	1889	1889	0
295	20240702	161100	40659387	1889	1889	1889	1889	0
296	20240702	161000	40659387	1889	1889	1889	1889	0
297	20240702	160900	40659387	1889	1889	1889	1889	0
298	20240702	160800	40659387	1889	1889	1889	1889	0
299	20240702	160700	40659387	1889	1889	1889	1889	0
300	20240702	160600	40659387	1889	1889	1889	1889	0
301	20240702	160500	40659387	1889	1889	1889	1889	0
302	20240702	160400	40659387	1889	1889	1889	1889	440
303	20240702	160300	40659387	1889	1889	1889	1889	0
304	20240702	160200	40659387	1889	1889	1889	1889	0
305	20240702	160100	40659387	1889	1889	1889	1889	0
306	20240702	160000	40659387	1889	1889	1889	1889	0
307	20240702	155900	40659387	1889	1889	1889	1889	0
308	20240702	155800	40659387	1889	1889	1889	1889	0
309	20240702	155700	40659387	1889	1889	1889	1889	0
310	20240702	155600	40659387	1889	1889	1889	1889	0
311	20240702	155500	40659387	1889	1889	1889	1889	0
312	20240702	155400	40659387	1889	1889	1889	1889	0
313	20240702	155300	40659387	1889	1889	1889	1889	0
314	20240702	155200	40659387	1889	1889	1889	1889	0
315	20240702	155100	40659387	1889	1889	1889	1889	0
316	20240702	155000	40659387	1889	1889	1889	1889	0
317	20240702	154900	40659387	1889	1889	1889	1889	0
318	20240702	154800	40659387	1889	1889	1889	1889	0
319	20240702	154700	40659387	1889	1889	1889	1889	0
320	20240702	154600	40659387	1889	1889	1889	1889	0
321	20240702	154500	40659387	1889	1889	1889	1889	0
322	20240702	154400	40659387	1889	1889	1889	1889	0
323	20240702	154300	40659387	1889	1889	1889	1889	0
324	20240702	154200	40659387	1889	1889	1889	1889	0
325	20240702	154100	40659387	1889	1889	1889	1889	0
326	20240702	154000	40659387	1889	1889	1889	1889	0
327	20240702	153900	40659387	1889	1889	1889	1889	0
328	20240702	153800	40659387	1889	1889	1889	1889	0
329	20240702	153700	40659387	1889	1889	1889	1889	0
330	20240702	153600	40659387	1889	1889	1889	1889	0
331	20240702	153500	40659387	1889	1889	1889	1889	0
332	20240702	153400	40659387	1889	1889	1889	1889	440
333	20240702	153300	40659387	1889	1889	1889	1889	0
334	20240702	153200	40659387	1889	1889	1889	1889	0
335	20240702	153100	40659387	1889	1889	1889	1889	0
336	20240702	153000	40659387	1889	1889	1889	1889	440
337	20240702	152900	39828227	1897	1897	1897	1897	0
338	20240702	152800	39828227	1897	1897	1897	1897	0
339	20240702	152700	39828227	1897	1897	1897	1897	0
340	20240702	152600	39828227	1897	1897	1897	1897	0
341	20240702	152500	39828227	1897	1897	1897	1897	0
342	20240702	152400	39828227	1897	1897	1897	1897	0
343	20240702	152300	39828227	1897	1897	1897	1897	0
344	20240702	152200	39828227	1897	1897	1897	1897	0
345	20240702	152100	39828227	1897	1897	1897	1897	0
346	20240702	152000	39828227	1897	1897	1897	1897	0
347	20240702	151900	39828227	1897	1897	1897	1897	1
348	20240702	151800	39826330	1897	1898	1898	1897	5
349	20240702	151700	39816841	1863	1879	1899	1863	856
350	20240702	151600	38203753	1879	1879	1879	1879	0
351	20240702	151500	38203753	1879	1879	1879	1879	0
352	20240702	151400	38203753	1879	1874	1879	1874	212
353	20240702	151300	37805903	1874	1874	1874	1874	1
354	20240702	151200	37804029	1863	1863	1863	1863	1
355	20240702	151100	37802166	1883	1883	1883	1883	0
356	20240702	151000	37802166	1883	1883	1883	1883	0
357	20240702	150900	37802166	1883	1883	1883	1883	0
358	20240702	150800	37802166	1883	1883	1883	1883	0
359	20240702	150700	37802166	1883	1883	1883	1883	0
360	20240702	150600	37802166	1883	1883	1883	1883	0
361	20240702	150500	37802166	1883	1883	1883	1883	1
362	20240702	150400	37800283	1883	1883	1883	1883	0
363	20240702	150300	37800283	1883	1883	1883	1883	0
364	20240702	150200	37800283	1883	1883	1883	1883	0
365	20240702	150100	37800283	1883	1883	1883	1883	0
366	20240702	150000	37800283	1883	1883	1883	1883	0
367	20240702	145900	37800283	1883	1883	1883	1883	0
368	20240702	145800	37800283	1883	1883	1883	1883	0
369	20240702	145700	37800283	1883	1883	1883	1883	0
370	20240702	145600	37800283	1883	1883	1883	1883	0
371	20240702	145500	37800283	1883	1883	1883	1883	0
372	20240702	145400	37800283	1883	1883	1883	1883	0
373	20240702	145300	37800283	1883	1883	1883	1883	0
374	20240702	145200	37800283	1883	1883	1883	1883	1
375	20240702	145100	37798400	1863	1863	1863	1863	0
376	20240702	145000	37798400	1863	1866	1866	1863	500
377	20240702	144900	36866552	1890	1890	1890	1890	1
378	20240702	144800	36864662	1889	1889	1889	1889	40
379	20240702	144700	36789102	1865	1865	1865	1865	0
380	20240702	144600	36789102	1865	1865	1865	1865	0
381	20240702	144500	36789102	1865	1865	1865	1865	284
382	20240702	144400	36259442	1890	1890	1890	1890	0
383	20240702	144300	36259442	1890	1890	1890	1890	0
384	20240702	144200	36259442	1890	1890	1890	1890	0
385	20240702	144100	36259442	1890	1890	1890	1890	0
386	20240702	144000	36259442	1890	1890	1890	1890	0
387	20240702	143900	36259442	1890	1890	1890	1890	0
388	20240702	143800	36259442	1890	1890	1890	1890	0
389	20240702	143700	36259442	1890	1890	1890	1890	30
390	20240702	143600	36202742	1885	1885	1885	1885	0
391	20240702	143500	36202742	1885	1885	1885	1885	1
392	20240702	143400	36200857	1890	1890	1890	1890	1
393	20240702	143300	36198967	1885	1862	1885	1862	193
394	20240702	143200	35835276	1872	1862	1872	1862	135
395	20240702	143100	35582806	1870	1870	1870	1870	0
396	20240702	143000	35582806	1870	1870	1870	1870	2
397	20240702	142900	35579066	1870	1870	1870	1870	0
398	20240702	142800	35579066	1870	1870	1870	1870	2
399	20240702	142700	35575326	1870	1870	1870	1870	1
400	20240702	142600	35573456	1862	1862	1862	1862	0
401	20240702	142500	35573456	1862	1862	1862	1862	50
402	20240702	142400	35480356	1885	1885	1885	1885	0
403	20240702	142300	35480356	1885	1885	1885	1885	0
404	20240702	142200	35480356	1885	1885	1885	1885	0
405	20240702	142100	35480356	1885	1885	1885	1885	0
406	20240702	142000	35480356	1885	1885	1885	1885	0
407	20240702	141900	35480356	1885	1885	1885	1885	0
408	20240702	141800	35480356	1885	1885	1885	1885	0
409	20240702	141700	35480356	1885	1885	1885	1885	30
410	20240702	141600	35423806	1883	1883	1883	1883	214
411	20240702	141500	35020844	1861	1862	1862	1861	1174
412	20240702	141400	32835977	1886	1886	1886	1886	0
413	20240702	141300	32835977	1886	1886	1886	1886	0
414	20240702	141200	32835977	1886	1886	1886	1886	0
415	20240702	141100	32835977	1886	1886	1886	1886	0
416	20240702	141000	32835977	1886	1886	1886	1886	0
417	20240702	140900	32835977	1886	1886	1886	1886	0
418	20240702	140800	32835977	1886	1886	1886	1886	0
419	20240702	140700	32835977	1886	1886	1886	1886	0
420	20240702	140600	32835977	1886	1886	1886	1886	0
421	20240702	140500	32835977	1886	1886	1886	1886	0
422	20240702	140400	32835977	1886	1886	1886	1886	0
423	20240702	140300	32835977	1886	1886	1886	1886	0
424	20240702	140200	32835977	1886	1886	1886	1886	1
425	20240702	140100	32834091	1861	1861	1861	1861	0
426	20240702	140000	32834091	1861	1861	1861	1861	0
427	20240702	135900	32834091	1861	1861	1861	1861	0
428	20240702	135800	32834091	1861	1861	1861	1861	1432
429	20240702	135700	30169139	1861	1861	1861	1861	0
430	20240702	135600	30169139	1861	1861	1861	1861	0
431	20240702	135500	30169139	1861	1861	1861	1861	0
432	20240702	135400	30169139	1861	1861	1861	1861	0
433	20240702	135300	30169139	1861	1861	1861	1861	18
434	20240702	135200	30135641	1861	1861	1861	1861	0
435	20240702	135100	30135641	1861	1861	1861	1861	0
436	20240702	135000	30135641	1861	1861	1861	1861	0
437	20240702	134900	30135641	1861	1861	1861	1861	0
438	20240702	134800	30135641	1861	1861	1861	1861	0
439	20240702	134700	30135641	1861	1861	1861	1861	0
440	20240702	134600	30135641	1861	1861	1861	1861	5
441	20240702	134500	30126336	1861	1861	1861	1861	0
442	20240702	134400	30126336	1861	1861	1861	1861	0
443	20240702	134300	30126336	1861	1861	1861	1861	0
444	20240702	134200	30126336	1861	1861	1861	1861	0
445	20240702	134100	30126336	1861	1861	1861	1861	0
446	20240702	134000	30126336	1861	1861	1861	1861	0
447	20240702	133900	30126336	1861	1861	1861	1861	0
448	20240702	133800	30126336	1861	1861	1861	1861	1
449	20240702	133700	30124475	1841	1841	1841	1841	0
450	20240702	133600	30124475	1841	1841	1841	1841	0
451	20240702	133500	30124475	1841	1841	1841	1841	0
452	20240702	133400	30124475	1841	1841	1841	1841	1
453	20240702	133300	30122634	1855	1855	1855	1855	0
454	20240702	133200	30122634	1855	1855	1855	1855	0
455	20240702	133100	30122634	1855	1854	1855	1854	39
456	20240702	133000	30050311	1861	1861	1861	1861	0
457	20240702	132900	30050311	1861	1861	1861	1861	0
458	20240702	132800	30050311	1861	1861	1861	1861	0
459	20240702	132700	30050311	1861	1861	1861	1861	0
460	20240702	132600	30050311	1861	1861	1861	1861	0
461	20240702	132500	30050311	1861	1861	1861	1861	0
462	20240702	132400	30050311	1861	1861	1861	1861	0
463	20240702	132300	30050311	1861	1861	1861	1861	0
464	20240702	132200	30050311	1861	1861	1861	1861	0
465	20240702	132100	30050311	1861	1861	1861	1861	0
466	20240702	132000	30050311	1861	1861	1861	1861	0
467	20240702	131900	30050311	1861	1861	1861	1861	0
468	20240702	131800	30050311	1861	1861	1861	1861	0
469	20240702	131700	30050311	1861	1861	1861	1861	0
470	20240702	131600	30050311	1861	1861	1861	1861	0
471	20240702	131500	30050311	1861	1861	1861	1861	0
472	20240702	131400	30050311	1861	1861	1861	1861	0
473	20240702	131300	30050311	1861	1861	1861	1861	0
474	20240702	131200	30050311	1861	1861	1861	1861	0
475	20240702	131100	30050311	1861	1861	1861	1861	0
476	20240702	131000	30050311	1861	1861	1861	1861	0
477	20240702	130900	30050311	1861	1861	1861	1861	0
478	20240702	130800	30050311	1861	1861	1861	1861	0
479	20240702	130700	30050311	1861	1861	1861	1861	1
480	20240702	130600	30048450	1861	1861	1861	1861	0
481	20240702	130500	30048450	1861	1861	1861	1861	0
482	20240702	130400	30048450	1861	1861	1861	1861	0
483	20240702	130300	30048450	1861	1850	1861	1850	188
484	20240702	130200	29700204	1843	1843	1843	1843	13
485	20240702	130100	29676245	1843	1843	1843	1843	6
486	20240702	130000	29665187	1843	1843	1843	1843	0
487	20240702	125900	29665187	1843	1843	1843	1843	0
488	20240702	125800	29665187	1843	1843	1843	1843	0
489	20240702	125700	29665187	1843	1843	1843	1843	1
490	20240702	125600	29663344	1843	1843	1843	1843	0
491	20240702	125500	29663344	1843	1843	1843	1843	0
492	20240702	125400	29663344	1843	1843	1843	1843	0
493	20240702	125300	29663344	1843	1843	1843	1843	108
494	20240702	125200	29464300	1843	1843	1843	1843	0
495	20240702	125100	29464300	1843	1843	1843	1843	0
496	20240702	125000	29464300	1843	1843	1843	1843	0
497	20240702	124900	29464300	1843	1843	1843	1843	0
498	20240702	124800	29464300	1843	1843	1843	1843	0
499	20240702	124700	29464300	1843	1843	1843	1843	0
500	20240702	124600	29464300	1843	1843	1843	1843	0
501	20240702	124500	29464300	1843	1843	1843	1843	0
502	20240702	124400	29464300	1843	1843	1843	1843	0
503	20240702	124300	29464300	1843	1843	1843	1843	0
504	20240702	124200	29464300	1843	1843	1843	1843	0
505	20240702	124100	29464300	1843	1843	1843	1843	200
506	20240702	124000	29095700	1855	1855	1855	1855	0
507	20240702	123900	29095700	1855	1855	1855	1855	0
508	20240702	123800	29095700	1855	1855	1855	1855	0
509	20240702	123700	29095700	1855	1855	1855	1855	0
510	20240702	123600	29095700	1855	1855	1855	1855	0
511	20240702	123500	29095700	1855	1855	1855	1855	0
512	20240702	123400	29095700	1855	1855	1855	1855	0
513	20240702	123300	29095700	1855	1855	1855	1855	0
514	20240702	123200	29095700	1855	1855	1855	1855	0
515	20240702	123100	29095700	1855	1855	1855	1855	0
516	20240702	123000	29095700	1855	1855	1855	1855	0
517	20240702	122900	29095700	1855	1855	1855	1855	34
518	20240702	122800	29032630	1855	1855	1855	1855	5
519	20240702	122700	29023355	1855	1855	1855	1855	0
520	20240702	122600	29023355	1855	1855	1855	1855	5
521	20240702	122500	29014080	1855	1855	1855	1855	17
522	20240702	122400	28982545	1855	1855	1855	1855	0
523	20240702	122300	28982545	1855	1855	1855	1855	0
524	20240702	122200	28982545	1855	1855	1855	1855	0
525	20240702	122100	28982545	1855	1855	1855	1855	0
526	20240702	122000	28982545	1855	1855	1855	1855	0
527	20240702	121900	28982545	1855	1855	1855	1855	0
528	20240702	121800	28982545	1855	1855	1855	1855	0
529	20240702	121700	28982545	1855	1855	1855	1855	0
530	20240702	121600	28982545	1855	1855	1855	1855	0
531	20240702	121500	28982545	1855	1855	1855	1855	1
532	20240702	121400	28980690	1833	1860	1860	1833	1675
533	20240702	121300	25869814	1861	1861	1861	1861	0
534	20240702	121200	25869814	1861	1861	1861	1861	0
535	20240702	121100	25869814	1861	1861	1861	1861	0
536	20240702	121000	25869814	1861	1861	1861	1861	0
537	20240702	120900	25869814	1861	1861	1861	1861	0
538	20240702	120800	25869814	1861	1861	1861	1861	0
539	20240702	120700	25869814	1861	1861	1861	1861	0
540	20240702	120600	25869814	1861	1861	1861	1861	0
541	20240702	120500	25869814	1861	1861	1861	1861	0
542	20240702	120400	25869814	1861	1861	1861	1861	0
543	20240702	120300	25869814	1861	1861	1861	1861	0
544	20240702	120200	25869814	1861	1861	1861	1861	1
545	20240702	120100	25867953	1834	1834	1834	1834	0
546	20240702	120000	25867953	1834	1834	1834	1834	0
547	20240702	115900	25867953	1834	1834	1834	1834	2
548	20240702	115800	25864285	1860	1860	1860	1860	0
549	20240702	115700	25864285	1860	1860	1860	1860	232
550	20240702	115600	25432765	1860	1860	1860	1860	0
551	20240702	115500	25432765	1860	1860	1860	1860	60
552	20240702	115400	25321165	1860	1860	1860	1860	0
553	20240702	115300	25321165	1860	1860	1860	1860	0
554	20240702	115200	25321165	1860	1860	1860	1860	0
555	20240702	115100	25321165	1860	1860	1860	1860	0
556	20240702	115000	25321165	1860	1860	1860	1860	0
557	20240702	114900	25321165	1860	1860	1860	1860	0
558	20240702	114800	25321165	1860	1860	1860	1860	1
559	20240702	114700	25319305	1860	1860	1860	1860	179
560	20240702	114600	24986365	1860	1860	1860	1860	0
561	20240702	114500	24986365	1860	1860	1860	1860	0
562	20240702	114400	24986365	1860	1860	1860	1860	0
563	20240702	114300	24986365	1860	1860	1860	1860	0
564	20240702	114200	24986365	1860	1860	1860	1860	0
565	20240702	114100	24986365	1860	1860	1860	1860	0
566	20240702	114000	24986365	1860	1860	1860	1860	0
567	20240702	113900	24986365	1860	1860	1860	1860	0
568	20240702	113800	24986365	1860	1860	1860	1860	0
569	20240702	113700	24986365	1860	1860	1860	1860	1
570	20240702	113600	24984505	1859	1859	1859	1859	0
571	20240702	113500	24984505	1859	1859	1859	1859	0
572	20240702	113400	24984505	1859	1859	1859	1859	0
573	20240702	113300	24984505	1859	1859	1859	1859	0
574	20240702	113200	24984505	1859	1859	1859	1859	0
575	20240702	113100	24984505	1859	1859	1859	1859	0
576	20240702	113000	24984505	1859	1859	1859	1859	0
577	20240702	112900	24984505	1859	1859	1859	1859	426
578	20240702	112800	24192571	1859	1859	1859	1859	0
579	20240702	112700	24192571	1859	1859	1859	1859	0
580	20240702	112600	24192571	1859	1859	1859	1859	0
581	20240702	112500	24192571	1859	1859	1859	1859	0
582	20240702	112400	24192571	1859	1859	1859	1859	0
583	20240702	112300	24192571	1859	1859	1859	1859	0
584	20240702	112200	24192571	1859	1859	1859	1859	0
585	20240702	112100	24192571	1859	1859	1859	1859	3
586	20240702	112000	24186994	1859	1859	1859	1859	8
587	20240702	111900	24172122	1859	1859	1859	1859	0
588	20240702	111800	24172122	1859	1859	1859	1859	0
589	20240702	111700	24172122	1859	1859	1859	1859	1
590	20240702	111600	24170263	1859	1859	1859	1859	9
591	20240702	111500	24153532	1859	1859	1859	1859	0
592	20240702	111400	24153532	1859	1859	1859	1859	54
593	20240702	111300	24053146	1860	1860	1860	1860	0
594	20240702	111200	24053146	1860	1860	1860	1860	0
595	20240702	111100	24053146	1860	1860	1860	1860	0
596	20240702	111000	24053146	1860	1860	1860	1860	0
597	20240702	110900	24053146	1860	1860	1860	1860	0
598	20240702	110800	24053146	1860	1860	1860	1860	0
599	20240702	110700	24053146	1860	1860	1860	1860	0
600	20240702	110600	24053146	1860	1860	1860	1860	0
601	20240702	110500	24053146	1860	1860	1860	1860	0
602	20240702	110400	24053146	1860	1860	1860	1860	0
603	20240702	110300	24053146	1860	1860	1860	1860	0
604	20240702	110200	24053146	1860	1860	1860	1860	0
605	20240702	110100	24053146	1860	1860	1860	1860	0
606	20240702	110000	24053146	1860	1860	1860	1860	0
607	20240702	105900	24053146	1860	1860	1860	1860	0
608	20240702	105800	24053146	1860	1860	1860	1860	0
609	20240702	105700	24053146	1860	1859	1860	1859	119
610	20240702	105600	23831923	1860	1860	1860	1860	0
611	20240702	105500	23831923	1860	1860	1860	1860	0
612	20240702	105400	23831923	1860	1860	1860	1860	0
613	20240702	105300	23831923	1860	1860	1860	1860	0
614	20240702	105200	23831923	1860	1860	1860	1860	0
615	20240702	105100	23831923	1860	1860	1860	1860	20
616	20240702	105000	23794723	1848	1849	1849	1827	257
617	20240702	104900	23320842	1826	1826	1826	1826	0
618	20240702	104800	23320842	1826	1843	1843	1826	2158
619	20240702	104700	19346172	1843	1843	1843	1843	8
620	20240702	104600	19331428	1843	1850	1850	1825	3564
621	20240702	104500	12752550	1899	1899	1899	1899	0
622	20240702	104400	12752550	1899	1899	1899	1899	0
623	20240702	104300	12752550	1899	1899	1899	1899	0
624	20240702	104200	12752550	1899	1899	1899	1899	0
625	20240702	104100	12752550	1899	1899	1899	1899	0
626	20240702	104000	12752550	1899	1899	1899	1899	0
627	20240702	103900	12752550	1899	1899	1899	1899	0
628	20240702	103800	12752550	1899	1899	1899	1899	0
629	20240702	103700	12752550	1899	1899	1899	1899	0
630	20240702	103600	12752550	1899	1899	1899	1899	0
631	20240702	103500	12752550	1899	1899	1899	1899	0
632	20240702	103400	12752550	1899	1899	1899	1899	1
633	20240702	103300	12750651	1815	1865	1886	1814	2235
634	20240702	103200	8556882	1884	1884	1884	1884	0
635	20240702	103100	8556882	1884	1884	1884	1884	0
636	20240702	103000	8556882	1884	1809	1884	1809	77
637	20240702	102900	8417514	1884	1884	1884	1884	0
638	20240702	102800	8417514	1884	1884	1884	1884	0
639	20240702	102700	8417514	1884	1884	1884	1884	0
640	20240702	102600	8417514	1884	1884	1884	1884	0
641	20240702	102500	8417514	1884	1884	1884	1884	0
642	20240702	102400	8417514	1884	1884	1884	1884	0
643	20240702	102300	8417514	1884	1884	1884	1884	0
644	20240702	102200	8417514	1884	1884	1884	1884	0
645	20240702	102100	8417514	1884	1884	1884	1884	0
646	20240702	102000	8417514	1884	1884	1884	1884	0
647	20240702	101900	8417514	1884	1884	1884	1884	0
648	20240702	101800	8417514	1884	1884	1884	1884	1
649	20240702	101700	8415630	1807	1810	1810	1807	251
650	20240702	101600	7961511	1884	1884	1884	1884	0
651	20240702	101500	7961511	1884	1884	1884	1884	0
652	20240702	101400	7961511	1884	1884	1884	1884	0
653	20240702	101300	7961511	1884	1884	1884	1884	0
654	20240702	101200	7961511	1884	1884	1884	1884	0
655	20240702	101100	7961511	1884	1884	1884	1884	0
656	20240702	101000	7961511	1884	1884	1884	1884	0
657	20240702	100900	7961511	1884	1884	1884	1884	0
658	20240702	100800	7961511	1884	1884	1884	1884	0
659	20240702	100700	7961511	1884	1884	1884	1884	0
660	20240702	100600	7961511	1884	1884	1884	1884	0
661	20240702	100500	7961511	1884	1884	1884	1884	1
662	20240702	100400	7959627	1810	1872	1872	1810	1354
663	20240702	100300	5434171	1872	1872	1872	1872	0
664	20240702	100200	5434171	1872	1872	1872	1872	0
665	20240702	100100	5434171	1872	1872	1872	1872	0
666	20240702	100000	5434171	1872	1872	1872	1872	10
667	20240702	095900	5415451	1872	1872	1872	1872	1
668	20240702	095800	5413579	1885	1885	1885	1885	0
669	20240702	095700	5413579	1885	1885	1885	1885	0
670	20240702	095600	5413579	1885	1885	1885	1885	0
671	20240702	095500	5413579	1885	1885	1885	1885	0
672	20240702	095400	5413579	1885	1885	1885	1885	0
673	20240702	095300	5413579	1885	1885	1885	1885	0
674	20240702	095200	5413579	1885	1885	1885	1885	0
675	20240702	095100	5413579	1885	1885	1885	1885	0
676	20240702	095000	5413579	1885	1885	1885	1885	0
677	20240702	094900	5413579	1885	1885	1885	1885	0
678	20240702	094800	5413579	1885	1885	1885	1885	0
679	20240702	094700	5413579	1885	1885	1885	1885	0
680	20240702	094600	5413579	1885	1826	1885	1810	1063
681	20240702	094500	3473474	1804	1804	1804	1804	0
682	20240702	094400	3473474	1804	1804	1804	1804	0
683	20240702	094300	3473474	1804	1860	1860	1804	1000
684	20240702	094200	1639324	1886	1886	1886	1886	0
685	20240702	094100	1639324	1886	1886	1886	1886	0
686	20240702	094000	1639324	1886	1887	1887	1886	95
687	20240702	093900	1460151	1887	1887	1887	1887	0
688	20240702	093800	1460151	1887	1887	1887	1887	0
689	20240702	093700	1460151	1887	1887	1887	1887	0
690	20240702	093600	1460151	1887	1887	1887	1887	0
691	20240702	093500	1460151	1887	1887	1887	1887	1
692	20240702	093400	1458264	1886	1886	1886	1886	8
693	20240702	093300	1443176	1886	1886	1886	1886	0
694	20240702	093200	1443176	1886	1886	1886	1886	0
695	20240702	093100	1443176	1886	1886	1886	1886	53
696	20240702	093000	1343218	1892	1892	1892	1892	0
697	20240702	092900	1343218	1892	1892	1892	1892	0
698	20240702	092800	1343218	1892	1892	1892	1892	0
699	20240702	092700	1343218	1892	1892	1892	1892	0
700	20240702	092600	1343218	1892	1892	1892	1892	0
701	20240702	092500	1343218	1892	1892	1892	1892	0
702	20240702	092400	1343218	1892	1892	1892	1892	0
703	20240702	092300	1343218	1892	1892	1892	1892	0
704	20240702	092200	1343218	1892	1859	1892	1859	428
705	20240702	092100	547416	1859	1861	1861	1859	3
706	20240702	092000	541836	1862	1862	1862	1862	0
707	20240702	091900	541836	1862	1863	1863	1862	4
708	20240702	091800	534386	1862	1872	1872	1862	140
709	20240702	091700	272947	1866	1866	1866	1866	84
710	20240702	091600	116203	1904	1904	1904	1904	0
711	20240702	091500	116203	1904	1904	1904	1904	0
712	20240702	091400	116203	1904	1904	1904	1904	0
713	20240702	091300	116203	1904	1904	1904	1904	1
714	20240702	091200	114299	1904	1904	1904	1904	1
715	20240702	091100	112395	1905	1905	1905	1905	0
716	20240702	091000	112395	1905	1905	1905	1905	0
717	20240702	090900	112395	1905	1905	1905	1905	0
718	20240702	090800	112395	1905	1905	1905	1905	0
719	20240702	090700	112395	1905	1905	1905	1905	0
720	20240702	090600	112395	1905	1905	1905	1905	0
721	20240702	090500	112395	1905	1905	1905	1905	0
722	20240702	090400	112395	1905	1905	1905	1905	0
723	20240702	090300	112395	1905	1905	1905	1905	0
724	20240702	090200	112395	1905	1905	1905	1905	0
725	20240702	090100	112395	1905	1905	1905	1905	0
726	20240702	090000	112395	1905	1905	1905	1905	59