KissMeData/263050/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	210500	104826150	1866	1866	1866	1866	1477
3	20240702	210400	104826150	1866	1866	1866	1866	0
4	20240702	210300	104826150	1866	1866	1866	1866	0
5	20240702	210200	104826150	1866	1866	1866	1866	0
6	20240702	210100	104826150	1866	1866	1866	1866	0
7	20240702	210000	104826150	1866	1866	1866	1866	0
8	20240702	205900	104826150	1866	1866	1866	1866	0
9	20240702	205800	104826150	1866	1866	1866	1866	0
10	20240702	205700	104826150	1866	1866	1866	1866	0
11	20240702	205600	104826150	1866	1866	1866	1866	0
12	20240702	205500	104826150	1866	1866	1866	1866	0
13	20240702	205400	104826150	1866	1866	1866	1866	0
14	20240702	205300	104826150	1866	1866	1866	1866	0
15	20240702	205200	104826150	1866	1866	1866	1866	0
16	20240702	205100	104826150	1866	1866	1866	1866	0
17	20240702	205000	104826150	1866	1866	1866	1866	0
18	20240702	204900	104826150	1866	1866	1866	1866	0
19	20240702	204800	104826150	1866	1866	1866	1866	0
20	20240702	204700	104826150	1866	1866	1866	1866	0
21	20240702	204600	104826150	1866	1866	1866	1866	0
22	20240702	204500	104826150	1866	1866	1866	1866	0
23	20240702	204400	104826150	1866	1866	1866	1866	0
24	20240702	204300	104826150	1866	1866	1866	1866	0
25	20240702	204200	104826150	1866	1866	1866	1866	0
26	20240702	204100	104826150	1866	1866	1866	1866	0
27	20240702	204000	104826150	1866	1866	1866	1866	0
28	20240702	203900	104826150	1866	1866	1866	1866	0
29	20240702	203800	104826150	1866	1866	1866	1866	0
30	20240702	203700	104826150	1866	1866	1866	1866	0
31	20240702	203600	104826150	1866	1866	1866	1866	0
32	20240702	203500	104826150	1866	1866	1866	1866	1477
33	20240702	203400	104826150	1866	1866	1866	1866	0
34	20240702	203300	104826150	1866	1866	1866	1866	0
35	20240702	203200	104826150	1866	1866	1866	1866	0
36	20240702	203100	104826150	1866	1866	1866	1866	0
37	20240702	203000	104826150	1866	1866	1866	1866	0
38	20240702	202900	104826150	1866	1866	1866	1866	0
39	20240702	202800	104826150	1866	1866	1866	1866	0
40	20240702	202700	104826150	1866	1866	1866	1866	0
41	20240702	202600	104826150	1866	1866	1866	1866	0
42	20240702	202500	104826150	1866	1866	1866	1866	0
43	20240702	202400	104826150	1866	1866	1866	1866	0
44	20240702	202300	104826150	1866	1866	1866	1866	0
45	20240702	202200	104826150	1866	1866	1866	1866	0
46	20240702	202100	104826150	1866	1866	1866	1866	0
47	20240702	202000	104826150	1866	1866	1866	1866	0
48	20240702	201900	104826150	1866	1866	1866	1866	0
49	20240702	201800	104826150	1866	1866	1866	1866	0
50	20240702	201700	104826150	1866	1866	1866	1866	0
51	20240702	201600	104826150	1866	1866	1866	1866	0
52	20240702	201500	104826150	1866	1866	1866	1866	0
53	20240702	201400	104826150	1866	1866	1866	1866	0
54	20240702	201300	104826150	1866	1866	1866	1866	0
55	20240702	201200	104826150	1866	1866	1866	1866	0
56	20240702	201100	104826150	1866	1866	1866	1866	0
57	20240702	201000	104826150	1866	1866	1866	1866	0
58	20240702	200900	104826150	1866	1866	1866	1866	0
59	20240702	200800	104826150	1866	1866	1866	1866	0
60	20240702	200700	104826150	1866	1866	1866	1866	0
61	20240702	200600	104826150	1866	1866	1866	1866	0
62	20240702	200500	104826150	1866	1866	1866	1866	1477
63	20240702	200400	104826150	1866	1866	1866	1866	0
64	20240702	200300	104826150	1866	1866	1866	1866	0
65	20240702	200200	104826150	1866	1866	1866	1866	0
66	20240702	200100	104826150	1866	1866	1866	1866	0
67	20240702	200000	104826150	1866	1866	1866	1866	0
68	20240702	195900	104826150	1866	1866	1866	1866	0
69	20240702	195800	104826150	1866	1866	1866	1866	0
70	20240702	195700	104826150	1866	1866	1866	1866	0
71	20240702	195600	104826150	1866	1866	1866	1866	0
72	20240702	195500	104826150	1866	1866	1866	1866	0
73	20240702	195400	104826150	1866	1866	1866	1866	0
74	20240702	195300	104826150	1866	1866	1866	1866	0
75	20240702	195200	104826150	1866	1866	1866	1866	0
76	20240702	195100	104826150	1866	1866	1866	1866	0
77	20240702	195000	104826150	1866	1866	1866	1866	0
78	20240702	194900	104826150	1866	1866	1866	1866	0
79	20240702	194800	104826150	1866	1866	1866	1866	0
80	20240702	194700	104826150	1866	1866	1866	1866	0
81	20240702	194600	104826150	1866	1866	1866	1866	0
82	20240702	194500	104826150	1866	1866	1866	1866	0
83	20240702	194400	104826150	1866	1866	1866	1866	0
84	20240702	194300	104826150	1866	1866	1866	1866	0
85	20240702	194200	104826150	1866	1866	1866	1866	0
86	20240702	194100	104826150	1866	1866	1866	1866	0
87	20240702	194000	104826150	1866	1866	1866	1866	0
88	20240702	193900	104826150	1866	1866	1866	1866	0
89	20240702	193800	104826150	1866	1866	1866	1866	0
90	20240702	193700	104826150	1866	1866	1866	1866	0
91	20240702	193600	104826150	1866	1866	1866	1866	0
92	20240702	193500	104826150	1866	1866	1866	1866	1477
93	20240702	193400	104826150	1866	1866	1866	1866	0
94	20240702	193300	104826150	1866	1866	1866	1866	0
95	20240702	193200	104826150	1866	1866	1866	1866	0
96	20240702	193100	104826150	1866	1866	1866	1866	0
97	20240702	193000	104826150	1866	1866	1866	1866	0
98	20240702	192900	104826150	1866	1866	1866	1866	0
99	20240702	192800	104826150	1866	1866	1866	1866	0
100	20240702	192700	104826150	1866	1866	1866	1866	0
101	20240702	192600	104826150	1866	1866	1866	1866	0
102	20240702	192500	104826150	1866	1866	1866	1866	0
103	20240702	192400	104826150	1866	1866	1866	1866	0
104	20240702	192300	104826150	1866	1866	1866	1866	0
105	20240702	192200	104826150	1866	1866	1866	1866	0
106	20240702	192100	104826150	1866	1866	1866	1866	0
107	20240702	192000	104826150	1866	1866	1866	1866	0
108	20240702	191900	104826150	1866	1866	1866	1866	0
109	20240702	191800	104826150	1866	1866	1866	1866	0
110	20240702	191700	104826150	1866	1866	1866	1866	0
111	20240702	191600	104826150	1866	1866	1866	1866	0
112	20240702	191500	104826150	1866	1866	1866	1866	0
113	20240702	191400	104826150	1866	1866	1866	1866	0
114	20240702	191300	104826150	1866	1866	1866	1866	0
115	20240702	191200	104826150	1866	1866	1866	1866	0
116	20240702	191100	104826150	1866	1866	1866	1866	0
117	20240702	191000	104826150	1866	1866	1866	1866	0
118	20240702	190900	104826150	1866	1866	1866	1866	0
119	20240702	190800	104826150	1866	1866	1866	1866	0
120	20240702	190700	104826150	1866	1866	1866	1866	0
121	20240702	190600	104826150	1866	1866	1866	1866	0
122	20240702	190500	104826150	1866	1866	1866	1866	1477
123	20240702	190400	104826150	1866	1866	1866	1866	0
124	20240702	190300	104826150	1866	1866	1866	1866	0
125	20240702	190200	104826150	1866	1866	1866	1866	0
126	20240702	190100	104826150	1866	1866	1866	1866	0
127	20240702	190000	104826150	1866	1866	1866	1866	0
128	20240702	185900	104826150	1866	1866	1866	1866	0
129	20240702	185800	104826150	1866	1866	1866	1866	0
130	20240702	185700	104826150	1866	1866	1866	1866	0
131	20240702	185600	104826150	1866	1866	1866	1866	0
132	20240702	185500	104826150	1866	1866	1866	1866	0
133	20240702	185400	104826150	1866	1866	1866	1866	0
134	20240702	185300	104826150	1866	1866	1866	1866	0
135	20240702	185200	104826150	1866	1866	1866	1866	0
136	20240702	185100	104826150	1866	1866	1866	1866	0
137	20240702	185000	104826150	1866	1866	1866	1866	0
138	20240702	184900	104826150	1866	1866	1866	1866	0
139	20240702	184800	104826150	1866	1866	1866	1866	0
140	20240702	184700	104826150	1866	1866	1866	1866	0
141	20240702	184600	104826150	1866	1866	1866	1866	0
142	20240702	184500	104826150	1866	1866	1866	1866	0
143	20240702	184400	104826150	1866	1866	1866	1866	0
144	20240702	184300	104826150	1866	1866	1866	1866	0
145	20240702	184200	104826150	1866	1866	1866	1866	0
146	20240702	184100	104826150	1866	1866	1866	1866	0
147	20240702	184000	104826150	1866	1866	1866	1866	0
148	20240702	183900	104826150	1866	1866	1866	1866	0
149	20240702	183800	104826150	1866	1866	1866	1866	0
150	20240702	183700	104826150	1866	1866	1866	1866	0
151	20240702	183600	104826150	1866	1866	1866	1866	0
152	20240702	183500	104826150	1866	1866	1866	1866	1477
153	20240702	183400	104826150	1866	1866	1866	1866	0
154	20240702	183300	104826150	1866	1866	1866	1866	0
155	20240702	183200	104826150	1866	1866	1866	1866	0
156	20240702	183100	104826150	1866	1866	1866	1866	0
157	20240702	183000	104826150	1866	1866	1866	1866	0
158	20240702	182900	104826150	1866	1866	1866	1866	0
159	20240702	182800	104826150	1866	1866	1866	1866	0
160	20240702	182700	104826150	1866	1866	1866	1866	0
161	20240702	182600	104826150	1866	1866	1866	1866	0
162	20240702	182500	104826150	1866	1866	1866	1866	0
163	20240702	182400	104826150	1866	1866	1866	1866	0
164	20240702	182300	104826150	1866	1866	1866	1866	0
165	20240702	182200	104826150	1866	1866	1866	1866	0
166	20240702	182100	104826150	1866	1866	1866	1866	0
167	20240702	182000	104826150	1866	1866	1866	1866	0
168	20240702	181900	104826150	1866	1866	1866	1866	0
169	20240702	181800	104826150	1866	1866	1866	1866	0
170	20240702	181700	104826150	1866	1866	1866	1866	0
171	20240702	181600	104826150	1866	1866	1866	1866	0
172	20240702	181500	104826150	1866	1866	1866	1866	0
173	20240702	181400	104826150	1866	1866	1866	1866	0
174	20240702	181300	104826150	1866	1866	1866	1866	0
175	20240702	181200	104826150	1866	1866	1866	1866	0
176	20240702	181100	104826150	1866	1866	1866	1866	0
177	20240702	181000	104826150	1866	1866	1866	1866	0
178	20240702	180900	104826150	1866	1866	1866	1866	0
179	20240702	180800	104826150	1866	1866	1866	1866	0
180	20240702	180700	104826150	1866	1866	1866	1866	0
181	20240702	180600	104826150	1866	1866	1866	1866	0
182	20240702	180500	104826150	1866	1866	1866	1866	1477
183	20240702	180400	104826150	1866	1866	1866	1866	0
184	20240702	180300	104826150	1866	1866	1866	1866	0
185	20240702	180200	104826150	1866	1866	1866	1866	0
186	20240702	180100	104826150	1866	1866	1866	1866	0
187	20240702	180000	104826150	1866	1866	1866	1866	0
188	20240702	175900	104826150	1866	1866	1866	1866	0
189	20240702	175800	104826150	1866	1866	1866	1866	0
190	20240702	175700	104826150	1866	1866	1866	1866	0
191	20240702	175600	104826150	1866	1866	1866	1866	0
192	20240702	175500	104826150	1866	1866	1866	1866	0
193	20240702	175400	104826150	1866	1866	1866	1866	0
194	20240702	175300	104826150	1866	1866	1866	1866	0
195	20240702	175200	104826150	1866	1866	1866	1866	0
196	20240702	175100	104826150	1866	1866	1866	1866	0
197	20240702	175000	104826150	1866	1866	1866	1866	0
198	20240702	174900	104826150	1866	1866	1866	1866	0
199	20240702	174800	104826150	1866	1866	1866	1866	0
200	20240702	174700	104826150	1866	1866	1866	1866	0
201	20240702	174600	104826150	1866	1866	1866	1866	0
202	20240702	174500	104826150	1866	1866	1866	1866	0
203	20240702	174400	104826150	1866	1866	1866	1866	0
204	20240702	174300	104826150	1866	1866	1866	1866	0
205	20240702	174200	104826150	1866	1866	1866	1866	0
206	20240702	174100	104826150	1866	1866	1866	1866	0
207	20240702	174000	104826150	1866	1866	1866	1866	0
208	20240702	173900	104826150	1866	1866	1866	1866	0
209	20240702	173800	104826150	1866	1866	1866	1866	0
210	20240702	173700	104826150	1866	1866	1866	1866	0
211	20240702	173600	104826150	1866	1866	1866	1866	0
212	20240702	173500	104826150	1866	1866	1866	1866	1477
213	20240702	173400	104826150	1866	1866	1866	1866	0
214	20240702	173300	104826150	1866	1866	1866	1866	0
215	20240702	173200	104826150	1866	1866	1866	1866	0
216	20240702	173100	104826150	1866	1866	1866	1866	0
217	20240702	173000	104826150	1866	1866	1866	1866	0
218	20240702	172900	104826150	1866	1866	1866	1866	0
219	20240702	172800	104826150	1866	1866	1866	1866	0
220	20240702	172700	104826150	1866	1866	1866	1866	0
221	20240702	172600	104826150	1866	1866	1866	1866	0
222	20240702	172500	104826150	1866	1866	1866	1866	0
223	20240702	172400	104826150	1866	1866	1866	1866	0
224	20240702	172300	104826150	1866	1866	1866	1866	0
225	20240702	172200	104826150	1866	1866	1866	1866	0
226	20240702	172100	104826150	1866	1866	1866	1866	0
227	20240702	172000	104826150	1866	1866	1866	1866	0
228	20240702	171900	104826150	1866	1866	1866	1866	0
229	20240702	171800	104826150	1866	1866	1866	1866	0
230	20240702	171700	104826150	1866	1866	1866	1866	0
231	20240702	171600	104826150	1866	1866	1866	1866	0
232	20240702	171500	104826150	1866	1866	1866	1866	0
233	20240702	171400	104826150	1866	1866	1866	1866	0
234	20240702	171300	104826150	1866	1866	1866	1866	0
235	20240702	171200	104826150	1866	1866	1866	1866	0
236	20240702	171100	104826150	1866	1866	1866	1866	0
237	20240702	171000	104826150	1866	1866	1866	1866	0
238	20240702	170900	104826150	1866	1866	1866	1866	0
239	20240702	170800	104826150	1866	1866	1866	1866	0
240	20240702	170700	104826150	1866	1866	1866	1866	0
241	20240702	170600	104826150	1866	1866	1866	1866	0
242	20240702	170500	104826150	1866	1866	1866	1866	1477
243	20240702	170400	104826150	1866	1866	1866	1866	0
244	20240702	170300	104826150	1866	1866	1866	1866	0
245	20240702	170200	104826150	1866	1866	1866	1866	0
246	20240702	170100	104826150	1866	1866	1866	1866	0
247	20240702	170000	104826150	1866	1866	1866	1866	0
248	20240702	165900	104826150	1866	1866	1866	1866	0
249	20240702	165800	104826150	1866	1866	1866	1866	0
250	20240702	165700	104826150	1866	1866	1866	1866	0
251	20240702	165600	104826150	1866	1866	1866	1866	0
252	20240702	165500	104826150	1866	1866	1866	1866	0
253	20240702	165400	104826150	1866	1866	1866	1866	0
254	20240702	165300	104826150	1866	1866	1866	1866	0
255	20240702	165200	104826150	1866	1866	1866	1866	0
256	20240702	165100	104826150	1866	1866	1866	1866	0
257	20240702	165000	104826150	1866	1866	1866	1866	0
258	20240702	164900	104826150	1866	1866	1866	1866	0
259	20240702	164800	104826150	1866	1866	1866	1866	0
260	20240702	164700	104826150	1866	1866	1866	1866	0
261	20240702	164600	104826150	1866	1866	1866	1866	0
262	20240702	164500	104826150	1866	1866	1866	1866	0
263	20240702	164400	104826150	1866	1866	1866	1866	0
264	20240702	164300	104826150	1866	1866	1866	1866	0
265	20240702	164200	104826150	1866	1866	1866	1866	0
266	20240702	164100	104826150	1866	1866	1866	1866	0
267	20240702	164000	104826150	1866	1866	1866	1866	0
268	20240702	163900	104826150	1866	1866	1866	1866	0
269	20240702	163800	104826150	1866	1866	1866	1866	0
270	20240702	163700	104826150	1866	1866	1866	1866	0
271	20240702	163600	104826150	1866	1866	1866	1866	0
272	20240702	163500	104826150	1866	1866	1866	1866	1477
273	20240702	163400	104826150	1866	1866	1866	1866	0
274	20240702	163300	104826150	1866	1866	1866	1866	0
275	20240702	163200	104826150	1866	1866	1866	1866	0
276	20240702	163100	104826150	1866	1866	1866	1866	0
277	20240702	163000	104826150	1866	1866	1866	1866	0
278	20240702	162900	104826150	1866	1866	1866	1866	0
279	20240702	162800	104826150	1866	1866	1866	1866	0
280	20240702	162700	104826150	1866	1866	1866	1866	0
281	20240702	162600	104826150	1866	1866	1866	1866	0
282	20240702	162500	104826150	1866	1866	1866	1866	0
283	20240702	162400	104826150	1866	1866	1866	1866	0
284	20240702	162300	104826150	1866	1866	1866	1866	0
285	20240702	162200	104826150	1866	1866	1866	1866	0
286	20240702	162100	104826150	1866	1866	1866	1866	0
287	20240702	162000	104826150	1866	1866	1866	1866	0
288	20240702	161900	104826150	1866	1866	1866	1866	0
289	20240702	161800	104826150	1866	1866	1866	1866	0
290	20240702	161700	104826150	1866	1866	1866	1866	0
291	20240702	161600	104826150	1866	1866	1866	1866	0
292	20240702	161500	104826150	1866	1866	1866	1866	0
293	20240702	161400	104826150	1866	1866	1866	1866	0
294	20240702	161300	104826150	1866	1866	1866	1866	0
295	20240702	161200	104826150	1866	1866	1866	1866	0
296	20240702	161100	104826150	1866	1866	1866	1866	0
297	20240702	161000	104826150	1866	1866	1866	1866	0
298	20240702	160900	104826150	1866	1866	1866	1866	0
299	20240702	160800	104826150	1866	1866	1866	1866	0
300	20240702	160700	104826150	1866	1866	1866	1866	0
301	20240702	160600	104826150	1866	1866	1866	1866	0
302	20240702	160500	104826150	1866	1866	1866	1866	1477
303	20240702	160400	104826150	1866	1866	1866	1866	0
304	20240702	160300	104826150	1866	1866	1866	1866	0
305	20240702	160200	104826150	1866	1866	1866	1866	0
306	20240702	160100	104826150	1866	1866	1866	1866	0
307	20240702	160000	104826150	1866	1866	1866	1866	0
308	20240702	155900	104826150	1866	1866	1866	1866	0
309	20240702	155800	104826150	1866	1866	1866	1866	0
310	20240702	155700	104826150	1866	1866	1866	1866	0
311	20240702	155600	104826150	1866	1866	1866	1866	0
312	20240702	155500	104826150	1866	1866	1866	1866	0
313	20240702	155400	104826150	1866	1866	1866	1866	0
314	20240702	155300	104826150	1866	1866	1866	1866	0
315	20240702	155200	104826150	1866	1866	1866	1866	0
316	20240702	155100	104826150	1866	1866	1866	1866	0
317	20240702	155000	104826150	1866	1866	1866	1866	0
318	20240702	154900	104826150	1866	1866	1866	1866	0
319	20240702	154800	104826150	1866	1866	1866	1866	0
320	20240702	154700	104826150	1866	1866	1866	1866	0
321	20240702	154600	104826150	1866	1866	1866	1866	0
322	20240702	154500	104826150	1866	1866	1866	1866	0
323	20240702	154400	104826150	1866	1866	1866	1866	0
324	20240702	154300	104826150	1866	1866	1866	1866	0
325	20240702	154200	104826150	1866	1866	1866	1866	0
326	20240702	154100	104826150	1866	1866	1866	1866	0
327	20240702	154000	104826150	1866	1866	1866	1866	0
328	20240702	153900	104826150	1866	1866	1866	1866	0
329	20240702	153800	104826150	1866	1866	1866	1866	0
330	20240702	153700	104826150	1866	1866	1866	1866	0
331	20240702	153600	104826150	1866	1866	1866	1866	0
332	20240702	153500	104826150	1866	1866	1866	1866	1477
333	20240702	153400	104826150	1866	1866	1866	1866	0
334	20240702	153300	104826150	1866	1866	1866	1866	0
335	20240702	153200	104826150	1866	1866	1866	1866	0
336	20240702	153100	104826150	1866	1866	1866	1866	0
337	20240702	153000	104826150	1866	1866	1866	1866	1477
338	20240702	152900	102070068	1866	1866	1866	1866	0
339	20240702	152800	102070068	1866	1866	1866	1866	0
340	20240702	152700	102070068	1866	1866	1866	1866	0
341	20240702	152600	102070068	1866	1866	1866	1866	0
342	20240702	152500	102070068	1866	1866	1866	1866	0
343	20240702	152400	102070068	1866	1866	1866	1866	0
344	20240702	152300	102070068	1866	1866	1866	1866	0
345	20240702	152200	102070068	1866	1866	1866	1866	0
346	20240702	152100	102070068	1866	1866	1866	1866	0
347	20240702	152000	102070068	1866	1866	1866	1866	0
348	20240702	151900	102070068	1866	1866	1866	1866	0
349	20240702	151800	102070068	1866	1866	1866	1866	0
350	20240702	151700	102070068	1866	1866	1866	1866	5
351	20240702	151600	102060738	1866	1866	1866	1843	507
352	20240702	151500	101124996	1868	1868	1868	1868	0
353	20240702	151400	101124996	1868	1868	1868	1868	0
354	20240702	151300	101124996	1868	1866	1868	1866	10
355	20240702	151200	101106324	1868	1866	1868	1866	5
356	20240702	151100	101096988	1868	1860	1868	1860	558
357	20240702	151000	100059049	1860	1860	1860	1860	0
358	20240702	150900	100059049	1860	1854	1860	1854	506
359	20240702	150800	99120894	1860	1859	1860	1859	13
360	20240702	150700	99096724	1860	1860	1860	1860	0
361	20240702	150600	99096724	1860	1860	1860	1860	0
362	20240702	150500	99096724	1860	1860	1860	1860	2
363	20240702	150400	99093004	1860	1860	1860	1859	8
364	20240702	150300	99078129	1860	1868	1869	1860	11
365	20240702	150200	99057585	1860	1860	1860	1860	72
366	20240702	150100	98923665	1861	1861	1861	1861	33
367	20240702	150000	98862252	1869	1862	1869	1860	245
368	20240702	145900	98406432	1869	1864	1869	1864	210
369	20240702	145800	98014769	1865	1865	1865	1865	81
370	20240702	145700	97863704	1869	1870	1870	1868	64
371	20240702	145600	97744119	1869	1867	1869	1867	236
372	20240702	145500	97303094	1869	1869	1869	1869	2
373	20240702	145400	97299356	1869	1869	1869	1869	0
374	20240702	145300	97299356	1869	1869	1869	1869	0
375	20240702	145200	97299356	1869	1869	1869	1869	0
376	20240702	145100	97299356	1869	1869	1869	1869	5
377	20240702	145000	97290011	1869	1869	1869	1869	0
378	20240702	144900	97290011	1869	1869	1869	1869	0
379	20240702	144800	97290011	1869	1869	1869	1869	0
380	20240702	144700	97290011	1869	1869	1869	1869	439
381	20240702	144600	96469520	1869	1867	1869	1867	8
382	20240702	144500	96454580	1869	1868	1869	1868	55
383	20240702	144400	96351790	1867	1867	1867	1867	25
384	20240702	144300	96305115	1870	1870	1870	1867	19
385	20240702	144200	96269600	1870	1870	1870	1870	1074
386	20240702	144100	94261220	1870	1860	1870	1860	2490
387	20240702	144000	89627168	1860	1848	1860	1843	689
388	20240702	143900	88353372	1859	1859	1859	1859	0
389	20240702	143800	88353372	1859	1859	1859	1859	0
390	20240702	143700	88353372	1859	1859	1859	1859	1
391	20240702	143600	88351513	1859	1859	1859	1859	0
392	20240702	143500	88351513	1859	1859	1859	1859	0
393	20240702	143400	88351513	1859	1859	1859	1859	0
394	20240702	143300	88351513	1859	1859	1859	1859	0
395	20240702	143200	88351513	1859	1859	1859	1859	0
396	20240702	143100	88351513	1859	1859	1859	1859	0
397	20240702	143000	88351513	1859	1859	1859	1859	0
398	20240702	142900	88351513	1859	1859	1859	1859	0
399	20240702	142800	88351513	1859	1859	1859	1859	145
400	20240702	142700	88081958	1856	1856	1856	1856	0
401	20240702	142600	88081958	1856	1856	1856	1856	0
402	20240702	142500	88081958	1856	1856	1856	1856	0
403	20240702	142400	88081958	1856	1856	1856	1856	0
404	20240702	142300	88081958	1856	1856	1856	1856	1
405	20240702	142200	88080102	1843	1854	1854	1843	147
406	20240702	142100	87809020	1855	1855	1855	1855	0
407	20240702	142000	87809020	1855	1858	1858	1855	4
408	20240702	141900	87801594	1860	1860	1860	1860	0
409	20240702	141800	87801594	1860	1860	1860	1860	0
410	20240702	141700	87801594	1860	1860	1860	1860	0
411	20240702	141600	87801594	1860	1859	1860	1859	7
412	20240702	141500	87788579	1860	1860	1860	1860	0
413	20240702	141400	87788579	1860	1860	1860	1860	0
414	20240702	141300	87788579	1860	1860	1860	1860	0
415	20240702	141200	87788579	1860	1859	1860	1859	6
416	20240702	141100	87777424	1860	1860	1860	1860	0
417	20240702	141000	87777424	1860	1860	1860	1860	0
418	20240702	140900	87777424	1860	1859	1860	1859	7
419	20240702	140800	87764409	1859	1859	1859	1859	0
420	20240702	140700	87764409	1859	1859	1859	1859	0
421	20240702	140600	87764409	1859	1859	1859	1859	4
422	20240702	140500	87756973	1851	1851	1851	1851	1
423	20240702	140400	87755122	1859	1859	1859	1859	2
424	20240702	140300	87751404	1860	1860	1860	1860	0
425	20240702	140200	87751404	1860	1860	1860	1860	0
426	20240702	140100	87751404	1860	1860	1860	1860	0
427	20240702	140000	87751404	1860	1860	1860	1860	0
428	20240702	135900	87751404	1860	1860	1860	1860	0
429	20240702	135800	87751404	1860	1860	1860	1860	0
430	20240702	135700	87751404	1860	1859	1860	1859	21
431	20240702	135600	87712348	1859	1859	1859	1859	0
432	20240702	135500	87712348	1859	1859	1859	1859	1
433	20240702	135400	87710489	1861	1861	1861	1861	0
434	20240702	135300	87710489	1861	1861	1861	1861	0
435	20240702	135200	87710489	1861	1861	1861	1861	0
436	20240702	135100	87710489	1861	1861	1861	1861	0
437	20240702	135000	87710489	1861	1861	1861	1861	0
438	20240702	134900	87710489	1861	1861	1861	1861	1
439	20240702	134800	87708628	1860	1860	1860	1860	0
440	20240702	134700	87708628	1860	1860	1860	1860	0
441	20240702	134600	87708628	1860	1860	1860	1860	0
442	20240702	134500	87708628	1860	1860	1860	1860	0
443	20240702	134400	87708628	1860	1860	1860	1860	0
444	20240702	134300	87708628	1860	1860	1860	1860	1110
445	20240702	134200	85644028	1860	1860	1860	1860	0
446	20240702	134100	85644028	1860	1860	1860	1860	0
447	20240702	134000	85644028	1860	1860	1860	1860	0
448	20240702	133900	85644028	1860	1860	1860	1860	0
449	20240702	133800	85644028	1860	1860	1860	1860	0
450	20240702	133700	85644028	1860	1860	1860	1860	0
451	20240702	133600	85644028	1860	1860	1860	1860	0
452	20240702	133500	85644028	1860	1860	1860	1860	1
453	20240702	133400	85642168	1861	1861	1861	1861	0
454	20240702	133300	85642168	1861	1861	1861	1861	0
455	20240702	133200	85642168	1861	1860	1861	1860	15
456	20240702	133100	85614267	1855	1855	1855	1855	396
457	20240702	133000	84879687	1855	1855	1855	1855	0
458	20240702	132900	84879687	1855	1855	1855	1855	0
459	20240702	132800	84879687	1855	1855	1855	1855	0
460	20240702	132700	84879687	1855	1855	1855	1855	0
461	20240702	132600	84879687	1855	1855	1855	1855	1
462	20240702	132500	84877832	1857	1857	1857	1857	0
463	20240702	132400	84877832	1857	1857	1857	1857	0
464	20240702	132300	84877832	1857	1857	1857	1857	0
465	20240702	132200	84877832	1857	1857	1857	1857	4
466	20240702	132100	84870404	1848	1848	1848	1848	0
467	20240702	132000	84870404	1848	1848	1848	1848	0
468	20240702	131900	84870404	1848	1848	1848	1848	0
469	20240702	131800	84870404	1848	1848	1848	1848	200
470	20240702	131700	84500804	1845	1858	1858	1845	31
471	20240702	131600	84443570	1860	1860	1860	1860	0
472	20240702	131500	84443570	1860	1861	1861	1860	2
473	20240702	131400	84439849	1861	1861	1861	1861	7
474	20240702	131300	84426822	1862	1862	1862	1862	0
475	20240702	131200	84426822	1862	1861	1862	1861	14
476	20240702	131100	84400761	1862	1862	1862	1862	0
477	20240702	131000	84400761	1862	1862	1862	1862	0
478	20240702	130900	84400761	1862	1862	1862	1862	0
479	20240702	130800	84400761	1862	1861	1862	1861	9
480	20240702	130700	84384010	1862	1862	1862	1862	0
481	20240702	130600	84384010	1862	1862	1862	1862	1
482	20240702	130500	84382148	1862	1845	1862	1845	96
483	20240702	130400	84204760	1862	1862	1862	1862	0
484	20240702	130300	84204760	1862	1862	1862	1862	0
485	20240702	130200	84204760	1862	1862	1862	1862	0
486	20240702	130100	84204760	1862	1862	1862	1862	0
487	20240702	130000	84204760	1862	1858	1862	1858	25
488	20240702	125900	84158268	1857	1857	1857	1857	0
489	20240702	125800	84158268	1857	1857	1857	1857	0
490	20240702	125700	84158268	1857	1857	1857	1857	2
491	20240702	125600	84154554	1857	1857	1857	1857	1
492	20240702	125500	84152697	1859	1859	1859	1859	0
493	20240702	125400	84152697	1859	1859	1859	1859	0
494	20240702	125300	84152697	1859	1859	1859	1859	5
495	20240702	125200	84143402	1862	1861	1862	1861	19
496	20240702	125100	84108042	1838	1846	1846	1838	317
497	20240702	125000	83524826	1861	1861	1861	1861	300
498	20240702	124900	82966526	1861	1856	1861	1856	600
499	20240702	124800	81850253	1861	1861	1861	1861	0
500	20240702	124700	81850253	1861	1861	1861	1861	0
501	20240702	124600	81850253	1861	1861	1861	1861	0
502	20240702	124500	81850253	1861	1855	1861	1855	23
503	20240702	124400	81807531	1846	1846	1846	1846	0
504	20240702	124300	81807531	1846	1846	1846	1846	0
505	20240702	124200	81807531	1846	1847	1847	1846	10
506	20240702	124100	81789065	1845	1845	1845	1845	0
507	20240702	124000	81789065	1845	1850	1850	1845	33
508	20240702	123900	81728140	1850	1860	1861	1850	94
509	20240702	123800	81553695	1862	1862	1862	1862	0
510	20240702	123700	81553695	1862	1862	1862	1862	0
511	20240702	123600	81553695	1862	1862	1862	1862	1
512	20240702	123500	81551833	1862	1862	1862	1862	0
513	20240702	123400	81551833	1862	1862	1862	1862	0
514	20240702	123300	81551833	1862	1862	1862	1862	0
515	20240702	123200	81551833	1862	1862	1862	1862	0
516	20240702	123100	81551833	1862	1862	1862	1862	0
517	20240702	123000	81551833	1862	1862	1862	1862	0
518	20240702	122900	81551833	1862	1862	1862	1862	0
519	20240702	122800	81551833	1862	1862	1862	1862	0
520	20240702	122700	81551833	1862	1862	1862	1862	0
521	20240702	122600	81551833	1862	1862	1862	1862	0
522	20240702	122500	81551833	1862	1862	1862	1862	0
523	20240702	122400	81551833	1862	1862	1862	1862	0
524	20240702	122300	81551833	1862	1862	1862	1862	0
525	20240702	122200	81551833	1862	1862	1862	1862	0
526	20240702	122100	81551833	1862	1862	1862	1862	0
527	20240702	122000	81551833	1862	1862	1862	1862	0
528	20240702	121900	81551833	1862	1862	1862	1862	0
529	20240702	121800	81551833	1862	1862	1862	1862	0
530	20240702	121700	81551833	1862	1862	1862	1862	0
531	20240702	121600	81551833	1862	1862	1862	1862	0
532	20240702	121500	81551833	1862	1862	1862	1862	118
533	20240702	121400	81332117	1862	1862	1862	1862	0
534	20240702	121300	81332117	1862	1862	1862	1862	0
535	20240702	121200	81332117	1862	1850	1862	1850	405
536	20240702	121100	80582807	1862	1850	1862	1850	6
537	20240702	121000	80571683	1862	1861	1862	1861	3
538	20240702	120900	80566099	1861	1861	1861	1861	5
539	20240702	120800	80556794	1850	1850	1850	1850	0
540	20240702	120700	80556794	1850	1850	1850	1850	0
541	20240702	120600	80556794	1850	1850	1850	1850	0
542	20240702	120500	80556794	1850	1850	1850	1850	0
543	20240702	120400	80556794	1850	1850	1850	1850	0
544	20240702	120300	80556794	1850	1850	1850	1850	15
545	20240702	120200	80529044	1862	1862	1862	1862	0
546	20240702	120100	80529044	1862	1862	1862	1862	0
547	20240702	120000	80529044	1862	1861	1862	1861	4
548	20240702	115900	80521598	1862	1862	1862	1862	0
549	20240702	115800	80521598	1862	1860	1862	1860	44
550	20240702	115700	80439696	1845	1845	1845	1845	0
551	20240702	115600	80439696	1845	1845	1845	1845	257
552	20240702	115500	79965531	1845	1846	1846	1845	310
553	20240702	115400	79393501	1845	1860	1860	1845	110
554	20240702	115300	79189709	1846	1850	1850	1846	515
555	20240702	115200	78237763	1862	1862	1862	1862	0
556	20240702	115100	78237763	1862	1861	1862	1861	18
557	20240702	115000	78204253	1862	1861	1862	1861	505
558	20240702	114900	77264157	1861	1861	1861	1861	0
559	20240702	114800	77264157	1861	1852	1862	1852	34
560	20240702	114700	77201134	1852	1855	1855	1852	172
561	20240702	114600	76882587	1862	1862	1862	1862	0
562	20240702	114500	76882587	1862	1861	1862	1861	12
563	20240702	114400	76860253	1862	1861	1862	1861	7
564	20240702	114300	76847224	1862	1862	1862	1862	4
565	20240702	114200	76839776	1859	1862	1862	1859	12
566	20240702	114100	76817462	1860	1860	1860	1860	12
567	20240702	114000	76795142	1861	1857	1861	1857	10
568	20240702	113900	76776536	1862	1862	1862	1862	0
569	20240702	113800	76776536	1862	1862	1862	1862	0
570	20240702	113700	76776536	1862	1862	1862	1862	0
571	20240702	113600	76776536	1862	1861	1862	1861	8
572	20240702	113500	76761647	1861	1861	1862	1861	6
573	20240702	113400	76750479	1862	1862	1862	1862	0
574	20240702	113300	76750479	1862	1862	1862	1862	0
575	20240702	113200	76750479	1862	1862	1862	1862	1
576	20240702	113100	76748617	1853	1853	1853	1853	0
577	20240702	113000	76748617	1853	1853	1853	1853	0
578	20240702	112900	76748617	1853	1853	1853	1853	9
579	20240702	112800	76731940	1862	1862	1862	1862	0
580	20240702	112700	76731940	1862	1862	1862	1862	0
581	20240702	112600	76731940	1862	1862	1862	1862	0
582	20240702	112500	76731940	1862	1862	1862	1862	2
583	20240702	112400	76728216	1863	1863	1863	1863	0
584	20240702	112300	76728216	1863	1863	1863	1863	0
585	20240702	112200	76728216	1863	1863	1863	1863	0
586	20240702	112100	76728216	1863	1863	1863	1863	0
587	20240702	112000	76728216	1863	1863	1863	1863	0
588	20240702	111900	76728216	1863	1863	1863	1863	0
589	20240702	111800	76728216	1863	1863	1863	1863	0
590	20240702	111700	76728216	1863	1863	1863	1863	0
591	20240702	111600	76728216	1863	1863	1863	1863	0
592	20240702	111500	76728216	1863	1863	1863	1863	0
593	20240702	111400	76728216	1863	1863	1863	1863	101
594	20240702	111300	76540053	1863	1863	1863	1863	0
595	20240702	111200	76540053	1863	1863	1863	1863	0
596	20240702	111100	76540053	1863	1863	1863	1863	0
597	20240702	111000	76540053	1863	1863	1863	1863	0
598	20240702	110900	76540053	1863	1863	1864	1863	179
599	20240702	110800	76206574	1853	1863	1864	1853	214
600	20240702	110700	75809591	1863	1863	1863	1863	6
601	20240702	110600	75798413	1854	1854	1854	1854	686
602	20240702	110500	74526569	1864	1864	1864	1864	0
603	20240702	110400	74526569	1864	1864	1864	1864	7
604	20240702	110300	74513521	1865	1865	1865	1865	0
605	20240702	110200	74513521	1865	1865	1865	1865	0
606	20240702	110100	74513521	1865	1864	1865	1864	194
607	20240702	110000	74151798	1864	1864	1864	1864	0
608	20240702	105900	74151798	1864	1864	1864	1864	0
609	20240702	105800	74151798	1864	1864	1864	1864	13
610	20240702	105700	74127566	1865	1865	1865	1865	0
611	20240702	105600	74127566	1865	1865	1865	1865	1
612	20240702	105500	74125701	1865	1865	1865	1865	200
613	20240702	105400	73752701	1865	1865	1865	1865	0
614	20240702	105300	73752701	1865	1865	1865	1865	0
615	20240702	105200	73752701	1865	1865	1865	1865	0
616	20240702	105100	73752701	1865	1852	1865	1852	465
617	20240702	105000	72891338	1865	1865	1865	1865	2
618	20240702	104900	72887608	1849	1849	1849	1849	6
619	20240702	104800	72876514	1860	1864	1864	1860	44
620	20240702	104700	72794514	1865	1865	1865	1865	0
621	20240702	104600	72794514	1865	1865	1865	1865	0
622	20240702	104500	72794514	1865	1865	1865	1865	0
623	20240702	104400	72794514	1865	1864	1865	1864	5
624	20240702	104300	72785192	1865	1864	1865	1864	3
625	20240702	104200	72779599	1863	1863	1863	1863	140
626	20240702	104100	72518779	1865	1865	1865	1865	0
627	20240702	104000	72518779	1865	1865	1865	1865	0
628	20240702	103900	72518779	1865	1863	1866	1863	31
629	20240702	103800	72460976	1865	1865	1865	1865	0
630	20240702	103700	72460976	1865	1865	1865	1865	0
631	20240702	103600	72460976	1865	1863	1865	1863	15
632	20240702	103500	72433023	1865	1865	1865	1864	4
633	20240702	103400	72425565	1866	1852	1866	1851	7067
634	20240702	103300	59343608	1851	1851	1863	1851	6088
635	20240702	103200	48074592	1850	1852	1852	1850	4944
636	20240702	103100	38923257	1866	1850	1866	1850	150
637	20240702	103000	38645066	1864	1864	1864	1864	0
638	20240702	102900	38645066	1864	1864	1864	1864	0
639	20240702	102800	38645066	1864	1864	1864	1864	0
640	20240702	102700	38645066	1864	1864	1864	1864	0
641	20240702	102600	38645066	1864	1864	1864	1864	0
642	20240702	102500	38645066	1864	1864	1864	1864	5
643	20240702	102400	38635746	1867	1867	1867	1867	0
644	20240702	102300	38635746	1867	1867	1867	1867	0
645	20240702	102200	38635746	1867	1867	1867	1867	0
646	20240702	102100	38635746	1867	1865	1867	1865	5
647	20240702	102000	38626417	1867	1858	1868	1858	40
648	20240702	101900	38551861	1860	1855	1860	1855	1017
649	20240702	101800	36660368	1856	1840	1856	1840	239
650	20240702	101700	36219615	1840	1834	1840	1832	548
651	20240702	101600	35213838	1834	1833	1834	1833	49
652	20240702	101500	35123982	1833	1832	1834	1832	11
653	20240702	101400	35103820	1835	1835	1835	1835	0
654	20240702	101300	35103820	1835	1830	1835	1830	122
655	20240702	101200	34880540	1830	1830	1830	1830	382
656	20240702	101100	34181480	1835	1831	1836	1830	535
657	20240702	101000	33202381	1831	1831	1831	1831	30
658	20240702	100900	33147451	1837	1837	1837	1837	99
659	20240702	100800	32965588	1830	1832	1832	1830	500
660	20240702	100700	32050519	1844	1844	1844	1844	0
661	20240702	100600	32050519	1844	1844	1844	1844	0
662	20240702	100500	32050519	1844	1833	1844	1830	685
663	20240702	100400	30795720	1833	1833	1833	1833	0
664	20240702	100300	30795720	1833	1833	1833	1833	0
665	20240702	100200	30795720	1833	1833	1833	1833	33
666	20240702	100100	30735231	1841	1841	1841	1841	0
667	20240702	100000	30735231	1841	1841	1841	1841	0
668	20240702	095900	30735231	1841	1841	1841	1841	0
669	20240702	095800	30735231	1841	1841	1841	1841	2
670	20240702	095700	30731549	1834	1834	1834	1834	199
671	20240702	095600	30366583	1834	1837	1837	1834	301
672	20240702	095500	29814546	1841	1835	1841	1835	141
673	20240702	095400	29555785	1835	1835	1835	1835	0
674	20240702	095300	29555785	1835	1835	1835	1835	32
675	20240702	095200	29497065	1834	1834	1834	1834	1
676	20240702	095100	29495231	1834	1849	1849	1834	654
677	20240702	095000	28294995	1833	1833	1833	1833	0
678	20240702	094900	28294995	1833	1845	1845	1833	200
679	20240702	094800	27927592	1866	1866	1866	1866	0
680	20240702	094700	27927592	1866	1838	1866	1836	49
681	20240702	094600	27837583	1870	1870	1870	1870	0
682	20240702	094500	27837583	1870	1838	1870	1837	87
683	20240702	094400	27677353	1830	1852	1852	1830	3730
684	20240702	094300	20824494	1854	1869	1869	1854	2
685	20240702	094200	20820771	1869	1869	1869	1869	1
686	20240702	094100	20818902	1853	1853	1853	1853	20
687	20240702	094000	20781842	1879	1879	1879	1879	0
688	20240702	093900	20781842	1879	1879	1879	1879	0
689	20240702	093800	20781842	1879	1879	1879	1879	0
690	20240702	093700	20781842	1879	1879	1879	1879	0
691	20240702	093600	20781842	1879	1858	1879	1841	4408
692	20240702	093500	12616327	1859	1875	1875	1859	862
693	20240702	093400	11003676	1876	1876	1876	1876	1
694	20240702	093300	11001800	1876	1876	1876	1876	0
695	20240702	093200	11001800	1876	1876	1876	1876	2
696	20240702	093100	10998048	1867	1867	1867	1867	12
697	20240702	093000	10975644	1876	1876	1876	1876	0
698	20240702	092900	10975644	1876	1876	1876	1876	2
699	20240702	092800	10971892	1877	1877	1877	1877	2
700	20240702	092700	10968138	1877	1877	1877	1877	3
701	20240702	092600	10962507	1877	1877	1877	1877	0
702	20240702	092500	10962507	1877	1873	1877	1873	23
703	20240702	092400	10919424	1877	1877	1877	1877	0
704	20240702	092300	10919424	1877	1877	1877	1877	0
705	20240702	092200	10919424	1877	1877	1877	1877	0
706	20240702	092100	10919424	1877	1873	1877	1873	268
707	20240702	092000	10416708	1879	1879	1879	1879	0
708	20240702	091900	10416708	1879	1875	1879	1875	30
709	20240702	091800	10360397	1864	1866	1866	1864	35
710	20240702	091700	10295120	1877	1877	1877	1877	0
711	20240702	091600	10295120	1877	1877	1877	1877	21
712	20240702	091500	10255703	1879	1879	1879	1879	0
713	20240702	091400	10255703	1879	1879	1879	1879	0
714	20240702	091300	10255703	1879	1879	1879	1879	0
715	20240702	091200	10255703	1879	1878	1879	1878	7
716	20240702	091100	10242553	1883	1883	1883	1883	0
717	20240702	091000	10242553	1883	1856	1883	1855	2137
718	20240702	090900	6273281	1879	1879	1879	1879	1
719	20240702	090800	6271402	1856	1870	1887	1855	2019
720	20240702	090700	2522417	1890	1870	1890	1870	2
721	20240702	090600	2518657	1893	1877	1893	1873	575
722	20240702	090500	1440291	1877	1877	1877	1877	10
723	20240702	090400	1421521	1900	1900	1900	1900	297
724	20240702	090300	857221	1900	1902	1902	1881	32
725	20240702	090200	796436	1901	1878	1920	1876	227
726	20240702	090100	367084	1871	1871	1871	1871	20
727	20240702	090000	329664	1879	1871	1880	1871	176