KissMeData/299170/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	211700	759212052	1865	1865	1865	1865	3922
3	20240701	211600	759212052	1865	1865	1865	1865	0
4	20240701	211500	759212052	1865	1865	1865	1865	0
5	20240701	211400	759212052	1865	1865	1865	1865	0
6	20240701	211300	759212052	1865	1865	1865	1865	0
7	20240701	211200	759212052	1865	1865	1865	1865	0
8	20240701	211100	759212052	1865	1865	1865	1865	0
9	20240701	211000	759212052	1865	1865	1865	1865	0
10	20240701	210900	759212052	1865	1865	1865	1865	0
11	20240701	210800	759212052	1865	1865	1865	1865	0
12	20240701	210700	759212052	1865	1865	1865	1865	0
13	20240701	210600	759212052	1865	1865	1865	1865	0
14	20240701	210500	759212052	1865	1865	1865	1865	0
15	20240701	210400	759212052	1865	1865	1865	1865	0
16	20240701	210300	759212052	1865	1865	1865	1865	0
17	20240701	210200	759212052	1865	1865	1865	1865	0
18	20240701	210100	759212052	1865	1865	1865	1865	0
19	20240701	210000	759212052	1865	1865	1865	1865	0
20	20240701	205900	759212052	1865	1865	1865	1865	0
21	20240701	205800	759212052	1865	1865	1865	1865	0
22	20240701	205700	759212052	1865	1865	1865	1865	0
23	20240701	205600	759212052	1865	1865	1865	1865	0
24	20240701	205500	759212052	1865	1865	1865	1865	0
25	20240701	205400	759212052	1865	1865	1865	1865	0
26	20240701	205300	759212052	1865	1865	1865	1865	0
27	20240701	205200	759212052	1865	1865	1865	1865	0
28	20240701	205100	759212052	1865	1865	1865	1865	0
29	20240701	205000	759212052	1865	1865	1865	1865	0
30	20240701	204900	759212052	1865	1865	1865	1865	0
31	20240701	204800	759212052	1865	1865	1865	1865	0
32	20240701	204700	759212052	1865	1865	1865	1865	3922
33	20240701	204600	759212052	1865	1865	1865	1865	0
34	20240701	204500	759212052	1865	1865	1865	1865	0
35	20240701	204400	759212052	1865	1865	1865	1865	0
36	20240701	204300	759212052	1865	1865	1865	1865	0
37	20240701	204200	759212052	1865	1865	1865	1865	0
38	20240701	204100	759212052	1865	1865	1865	1865	0
39	20240701	204000	759212052	1865	1865	1865	1865	0
40	20240701	203900	759212052	1865	1865	1865	1865	0
41	20240701	203800	759212052	1865	1865	1865	1865	0
42	20240701	203700	759212052	1865	1865	1865	1865	0
43	20240701	203600	759212052	1865	1865	1865	1865	0
44	20240701	203500	759212052	1865	1865	1865	1865	0
45	20240701	203400	759212052	1865	1865	1865	1865	0
46	20240701	203300	759212052	1865	1865	1865	1865	0
47	20240701	203200	759212052	1865	1865	1865	1865	0
48	20240701	203100	759212052	1865	1865	1865	1865	0
49	20240701	203000	759212052	1865	1865	1865	1865	0
50	20240701	202900	759212052	1865	1865	1865	1865	0
51	20240701	202800	759212052	1865	1865	1865	1865	0
52	20240701	202700	759212052	1865	1865	1865	1865	0
53	20240701	202600	759212052	1865	1865	1865	1865	0
54	20240701	202500	759212052	1865	1865	1865	1865	0
55	20240701	202400	759212052	1865	1865	1865	1865	0
56	20240701	202300	759212052	1865	1865	1865	1865	0
57	20240701	202200	759212052	1865	1865	1865	1865	0
58	20240701	202100	759212052	1865	1865	1865	1865	0
59	20240701	202000	759212052	1865	1865	1865	1865	0
60	20240701	201900	759212052	1865	1865	1865	1865	0
61	20240701	201800	759212052	1865	1865	1865	1865	0
62	20240701	201700	759212052	1865	1865	1865	1865	3922
63	20240701	201600	759212052	1865	1865	1865	1865	0
64	20240701	201500	759212052	1865	1865	1865	1865	0
65	20240701	201400	759212052	1865	1865	1865	1865	0
66	20240701	201300	759212052	1865	1865	1865	1865	0
67	20240701	201200	759212052	1865	1865	1865	1865	0
68	20240701	201100	759212052	1865	1865	1865	1865	0
69	20240701	201000	759212052	1865	1865	1865	1865	0
70	20240701	200900	759212052	1865	1865	1865	1865	0
71	20240701	200800	759212052	1865	1865	1865	1865	0
72	20240701	200700	759212052	1865	1865	1865	1865	0
73	20240701	200600	759212052	1865	1865	1865	1865	0
74	20240701	200500	759212052	1865	1865	1865	1865	0
75	20240701	200400	759212052	1865	1865	1865	1865	0
76	20240701	200300	759212052	1865	1865	1865	1865	0
77	20240701	200200	759212052	1865	1865	1865	1865	0
78	20240701	200100	759212052	1865	1865	1865	1865	0
79	20240701	200000	759212052	1865	1865	1865	1865	0
80	20240701	195900	759212052	1865	1865	1865	1865	0
81	20240701	195800	759212052	1865	1865	1865	1865	0
82	20240701	195700	759212052	1865	1865	1865	1865	0
83	20240701	195600	759212052	1865	1865	1865	1865	0
84	20240701	195500	759212052	1865	1865	1865	1865	0
85	20240701	195400	759212052	1865	1865	1865	1865	0
86	20240701	195300	759212052	1865	1865	1865	1865	0
87	20240701	195200	759212052	1865	1865	1865	1865	0
88	20240701	195100	759212052	1865	1865	1865	1865	0
89	20240701	195000	759212052	1865	1865	1865	1865	0
90	20240701	194900	759212052	1865	1865	1865	1865	0
91	20240701	194800	759212052	1865	1865	1865	1865	0
92	20240701	194700	759212052	1865	1865	1865	1865	3922
93	20240701	194600	759212052	1865	1865	1865	1865	0
94	20240701	194500	759212052	1865	1865	1865	1865	0
95	20240701	194400	759212052	1865	1865	1865	1865	0
96	20240701	194300	759212052	1865	1865	1865	1865	0
97	20240701	194200	759212052	1865	1865	1865	1865	0
98	20240701	194100	759212052	1865	1865	1865	1865	0
99	20240701	194000	759212052	1865	1865	1865	1865	0
100	20240701	193900	759212052	1865	1865	1865	1865	0
101	20240701	193800	759212052	1865	1865	1865	1865	0
102	20240701	193700	759212052	1865	1865	1865	1865	0
103	20240701	193600	759212052	1865	1865	1865	1865	0
104	20240701	193500	759212052	1865	1865	1865	1865	0
105	20240701	193400	759212052	1865	1865	1865	1865	0
106	20240701	193300	759212052	1865	1865	1865	1865	0
107	20240701	193200	759212052	1865	1865	1865	1865	0
108	20240701	193100	759212052	1865	1865	1865	1865	0
109	20240701	193000	759212052	1865	1865	1865	1865	0
110	20240701	192900	759212052	1865	1865	1865	1865	0
111	20240701	192800	759212052	1865	1865	1865	1865	0
112	20240701	192700	759212052	1865	1865	1865	1865	0
113	20240701	192600	759212052	1865	1865	1865	1865	0
114	20240701	192500	759212052	1865	1865	1865	1865	0
115	20240701	192400	759212052	1865	1865	1865	1865	0
116	20240701	192300	759212052	1865	1865	1865	1865	0
117	20240701	192200	759212052	1865	1865	1865	1865	0
118	20240701	192100	759212052	1865	1865	1865	1865	0
119	20240701	192000	759212052	1865	1865	1865	1865	0
120	20240701	191900	759212052	1865	1865	1865	1865	0
121	20240701	191800	759212052	1865	1865	1865	1865	0
122	20240701	191700	759212052	1865	1865	1865	1865	3922
123	20240701	191600	759212052	1865	1865	1865	1865	0
124	20240701	191500	759212052	1865	1865	1865	1865	0
125	20240701	191400	759212052	1865	1865	1865	1865	0
126	20240701	191300	759212052	1865	1865	1865	1865	0
127	20240701	191200	759212052	1865	1865	1865	1865	0
128	20240701	191100	759212052	1865	1865	1865	1865	0
129	20240701	191000	759212052	1865	1865	1865	1865	0
130	20240701	190900	759212052	1865	1865	1865	1865	0
131	20240701	190800	759212052	1865	1865	1865	1865	0
132	20240701	190700	759212052	1865	1865	1865	1865	0
133	20240701	190600	759212052	1865	1865	1865	1865	0
134	20240701	190500	759212052	1865	1865	1865	1865	0
135	20240701	190400	759212052	1865	1865	1865	1865	0
136	20240701	190300	759212052	1865	1865	1865	1865	0
137	20240701	190200	759212052	1865	1865	1865	1865	0
138	20240701	190100	759212052	1865	1865	1865	1865	0
139	20240701	190000	759212052	1865	1865	1865	1865	0
140	20240701	185900	759212052	1865	1865	1865	1865	0
141	20240701	185800	759212052	1865	1865	1865	1865	0
142	20240701	185700	759212052	1865	1865	1865	1865	0
143	20240701	185600	759212052	1865	1865	1865	1865	0
144	20240701	185500	759212052	1865	1865	1865	1865	0
145	20240701	185400	759212052	1865	1865	1865	1865	0
146	20240701	185300	759212052	1865	1865	1865	1865	0
147	20240701	185200	759212052	1865	1865	1865	1865	0
148	20240701	185100	759212052	1865	1865	1865	1865	0
149	20240701	185000	759212052	1865	1865	1865	1865	0
150	20240701	184900	759212052	1865	1865	1865	1865	0
151	20240701	184800	759212052	1865	1865	1865	1865	0
152	20240701	184700	759212052	1865	1865	1865	1865	3922
153	20240701	184600	759212052	1865	1865	1865	1865	0
154	20240701	184500	759212052	1865	1865	1865	1865	0
155	20240701	184400	759212052	1865	1865	1865	1865	0
156	20240701	184300	759212052	1865	1865	1865	1865	0
157	20240701	184200	759212052	1865	1865	1865	1865	0
158	20240701	184100	759212052	1865	1865	1865	1865	0
159	20240701	184000	759212052	1865	1865	1865	1865	0
160	20240701	183900	759212052	1865	1865	1865	1865	0
161	20240701	183800	759212052	1865	1865	1865	1865	0
162	20240701	183700	759212052	1865	1865	1865	1865	0
163	20240701	183600	759212052	1865	1865	1865	1865	0
164	20240701	183500	759212052	1865	1865	1865	1865	0
165	20240701	183400	759212052	1865	1865	1865	1865	0
166	20240701	183300	759212052	1865	1865	1865	1865	0
167	20240701	183200	759212052	1865	1865	1865	1865	0
168	20240701	183100	759212052	1865	1865	1865	1865	0
169	20240701	183000	759212052	1865	1865	1865	1865	0
170	20240701	182900	759212052	1865	1865	1865	1865	0
171	20240701	182800	759212052	1865	1865	1865	1865	0
172	20240701	182700	759212052	1865	1865	1865	1865	0
173	20240701	182600	759212052	1865	1865	1865	1865	0
174	20240701	182500	759212052	1865	1865	1865	1865	0
175	20240701	182400	759212052	1865	1865	1865	1865	0
176	20240701	182300	759212052	1865	1865	1865	1865	0
177	20240701	182200	759212052	1865	1865	1865	1865	0
178	20240701	182100	759212052	1865	1865	1865	1865	0
179	20240701	182000	759212052	1865	1865	1865	1865	0
180	20240701	181900	759212052	1865	1865	1865	1865	0
181	20240701	181800	759212052	1865	1865	1865	1865	0
182	20240701	181700	759212052	1865	1865	1865	1865	3922
183	20240701	181600	759212052	1865	1865	1865	1865	0
184	20240701	181500	759212052	1865	1865	1865	1865	0
185	20240701	181400	759212052	1865	1865	1865	1865	0
186	20240701	181300	759212052	1865	1865	1865	1865	0
187	20240701	181200	759212052	1865	1865	1865	1865	0
188	20240701	181100	759212052	1865	1865	1865	1865	0
189	20240701	181000	759212052	1865	1865	1865	1865	0
190	20240701	180900	759212052	1865	1865	1865	1865	0
191	20240701	180800	759212052	1865	1865	1865	1865	0
192	20240701	180700	759212052	1865	1865	1865	1865	0
193	20240701	180600	759212052	1865	1865	1865	1865	0
194	20240701	180500	759212052	1865	1865	1865	1865	0
195	20240701	180400	759212052	1865	1865	1865	1865	0
196	20240701	180300	759212052	1865	1865	1865	1865	0
197	20240701	180200	759212052	1865	1865	1865	1865	0
198	20240701	180100	759212052	1865	1865	1865	1865	0
199	20240701	180000	759212052	1865	1865	1865	1865	0
200	20240701	175900	759212052	1865	1865	1865	1865	0
201	20240701	175800	759212052	1865	1865	1865	1865	0
202	20240701	175700	759212052	1865	1865	1865	1865	0
203	20240701	175600	759212052	1865	1865	1865	1865	0
204	20240701	175500	759212052	1865	1865	1865	1865	0
205	20240701	175400	759212052	1865	1865	1865	1865	0
206	20240701	175300	759212052	1865	1865	1865	1865	0
207	20240701	175200	759212052	1865	1865	1865	1865	0
208	20240701	175100	759212052	1865	1865	1865	1865	0
209	20240701	175000	759212052	1865	1865	1865	1865	0
210	20240701	174900	759212052	1865	1865	1865	1865	0
211	20240701	174800	759212052	1865	1865	1865	1865	0
212	20240701	174700	759212052	1865	1865	1865	1865	3922
213	20240701	174600	759212052	1865	1865	1865	1865	0
214	20240701	174500	759212052	1865	1865	1865	1865	0
215	20240701	174400	759212052	1865	1865	1865	1865	0
216	20240701	174300	759212052	1865	1865	1865	1865	0
217	20240701	174200	759212052	1865	1865	1865	1865	0
218	20240701	174100	759212052	1865	1865	1865	1865	0
219	20240701	174000	759212052	1865	1865	1865	1865	0
220	20240701	173900	759212052	1865	1865	1865	1865	0
221	20240701	173800	759212052	1865	1865	1865	1865	0
222	20240701	173700	759212052	1865	1865	1865	1865	0
223	20240701	173600	759212052	1865	1865	1865	1865	0
224	20240701	173500	759212052	1865	1865	1865	1865	0
225	20240701	173400	759212052	1865	1865	1865	1865	0
226	20240701	173300	759212052	1865	1865	1865	1865	0
227	20240701	173200	759212052	1865	1865	1865	1865	0
228	20240701	173100	759212052	1865	1865	1865	1865	0
229	20240701	173000	759212052	1865	1865	1865	1865	0
230	20240701	172900	759212052	1865	1865	1865	1865	0
231	20240701	172800	759212052	1865	1865	1865	1865	0
232	20240701	172700	759212052	1865	1865	1865	1865	0
233	20240701	172600	759212052	1865	1865	1865	1865	0
234	20240701	172500	759212052	1865	1865	1865	1865	0
235	20240701	172400	759212052	1865	1865	1865	1865	0
236	20240701	172300	759212052	1865	1865	1865	1865	0
237	20240701	172200	759212052	1865	1865	1865	1865	0
238	20240701	172100	759212052	1865	1865	1865	1865	0
239	20240701	172000	759212052	1865	1865	1865	1865	0
240	20240701	171900	759212052	1865	1865	1865	1865	0
241	20240701	171800	759212052	1865	1865	1865	1865	0
242	20240701	171700	759212052	1865	1865	1865	1865	3922
243	20240701	171600	759212052	1865	1865	1865	1865	0
244	20240701	171500	759212052	1865	1865	1865	1865	0
245	20240701	171400	759212052	1865	1865	1865	1865	0
246	20240701	171300	759212052	1865	1865	1865	1865	0
247	20240701	171200	759212052	1865	1865	1865	1865	0
248	20240701	171100	759212052	1865	1865	1865	1865	0
249	20240701	171000	759212052	1865	1865	1865	1865	0
250	20240701	170900	759212052	1865	1865	1865	1865	0
251	20240701	170800	759212052	1865	1865	1865	1865	0
252	20240701	170700	759212052	1865	1865	1865	1865	0
253	20240701	170600	759212052	1865	1865	1865	1865	0
254	20240701	170500	759212052	1865	1865	1865	1865	0
255	20240701	170400	759212052	1865	1865	1865	1865	0
256	20240701	170300	759212052	1865	1865	1865	1865	0
257	20240701	170200	759212052	1865	1865	1865	1865	0
258	20240701	170100	759212052	1865	1865	1865	1865	0
259	20240701	170000	759212052	1865	1865	1865	1865	0
260	20240701	165900	759212052	1865	1865	1865	1865	0
261	20240701	165800	759212052	1865	1865	1865	1865	0
262	20240701	165700	759212052	1865	1865	1865	1865	0
263	20240701	165600	759212052	1865	1865	1865	1865	0
264	20240701	165500	759212052	1865	1865	1865	1865	0
265	20240701	165400	759212052	1865	1865	1865	1865	0
266	20240701	165300	759212052	1865	1865	1865	1865	0
267	20240701	165200	759212052	1865	1865	1865	1865	0
268	20240701	165100	759212052	1865	1865	1865	1865	0
269	20240701	165000	759212052	1865	1865	1865	1865	0
270	20240701	164900	759212052	1865	1865	1865	1865	0
271	20240701	164800	759212052	1865	1865	1865	1865	0
272	20240701	164700	759212052	1865	1865	1865	1865	3922
273	20240701	164600	759212052	1865	1865	1865	1865	0
274	20240701	164500	759212052	1865	1865	1865	1865	0
275	20240701	164400	759212052	1865	1865	1865	1865	0
276	20240701	164300	759212052	1865	1865	1865	1865	0
277	20240701	164200	759212052	1865	1865	1865	1865	0
278	20240701	164100	759212052	1865	1865	1865	1865	0
279	20240701	164000	759212052	1865	1865	1865	1865	0
280	20240701	163900	759212052	1865	1865	1865	1865	0
281	20240701	163800	759212052	1865	1865	1865	1865	0
282	20240701	163700	759212052	1865	1865	1865	1865	0
283	20240701	163600	759212052	1865	1865	1865	1865	0
284	20240701	163500	759212052	1865	1865	1865	1865	0
285	20240701	163400	759212052	1865	1865	1865	1865	0
286	20240701	163300	759212052	1865	1865	1865	1865	0
287	20240701	163200	759212052	1865	1865	1865	1865	0
288	20240701	163100	759212052	1865	1865	1865	1865	0
289	20240701	163000	759212052	1865	1865	1865	1865	0
290	20240701	162900	759212052	1865	1865	1865	1865	0
291	20240701	162800	759212052	1865	1865	1865	1865	0
292	20240701	162700	759212052	1865	1865	1865	1865	0
293	20240701	162600	759212052	1865	1865	1865	1865	0
294	20240701	162500	759212052	1865	1865	1865	1865	0
295	20240701	162400	759212052	1865	1865	1865	1865	0
296	20240701	162300	759212052	1865	1865	1865	1865	0
297	20240701	162200	759212052	1865	1865	1865	1865	0
298	20240701	162100	759212052	1865	1865	1865	1865	0
299	20240701	162000	759212052	1865	1865	1865	1865	0
300	20240701	161900	759212052	1865	1865	1865	1865	0
301	20240701	161800	759212052	1865	1865	1865	1865	0
302	20240701	161700	759212052	1865	1865	1865	1865	3922
303	20240701	161600	759212052	1865	1865	1865	1865	0
304	20240701	161500	759212052	1865	1865	1865	1865	0
305	20240701	161400	759212052	1865	1865	1865	1865	0
306	20240701	161300	759212052	1865	1865	1865	1865	0
307	20240701	161200	759212052	1865	1865	1865	1865	0
308	20240701	161100	759212052	1865	1865	1865	1865	0
309	20240701	161000	759212052	1865	1865	1865	1865	0
310	20240701	160900	759212052	1865	1865	1865	1865	0
311	20240701	160800	759212052	1865	1865	1865	1865	0
312	20240701	160700	759212052	1865	1865	1865	1865	0
313	20240701	160600	759212052	1865	1865	1865	1865	0
314	20240701	160500	759212052	1865	1865	1865	1865	0
315	20240701	160400	759212052	1865	1865	1865	1865	0
316	20240701	160300	759212052	1865	1865	1865	1865	0
317	20240701	160200	759212052	1865	1865	1865	1865	0
318	20240701	160100	759212052	1865	1865	1865	1865	0
319	20240701	160000	759212052	1865	1865	1865	1865	0
320	20240701	155900	759212052	1865	1865	1865	1865	0
321	20240701	155800	759212052	1865	1865	1865	1865	0
322	20240701	155700	759212052	1865	1865	1865	1865	0
323	20240701	155600	759212052	1865	1865	1865	1865	0
324	20240701	155500	759212052	1865	1865	1865	1865	0
325	20240701	155400	759212052	1865	1865	1865	1865	0
326	20240701	155300	759212052	1865	1865	1865	1865	0
327	20240701	155200	759212052	1865	1865	1865	1865	0
328	20240701	155100	759212052	1865	1865	1865	1865	0
329	20240701	155000	759212052	1865	1865	1865	1865	0
330	20240701	154900	759212052	1865	1865	1865	1865	0
331	20240701	154800	759212052	1865	1865	1865	1865	0
332	20240701	154700	759212052	1865	1865	1865	1865	3922
333	20240701	154600	759212052	1865	1865	1865	1865	0
334	20240701	154500	759212052	1865	1865	1865	1865	0
335	20240701	154400	759212052	1865	1865	1865	1865	0
336	20240701	154300	759212052	1865	1865	1865	1865	0
337	20240701	154200	759212052	1865	1865	1865	1865	0
338	20240701	154100	759212052	1865	1865	1865	1865	0
339	20240701	154000	759212052	1865	1865	1865	1865	0
340	20240701	153900	759212052	1865	1865	1865	1865	0
341	20240701	153800	759212052	1865	1865	1865	1865	0
342	20240701	153700	759212052	1865	1865	1865	1865	0
343	20240701	153600	759212052	1865	1865	1865	1865	0
344	20240701	153500	759212052	1865	1865	1865	1865	0
345	20240701	153400	759212052	1865	1865	1865	1865	0
346	20240701	153300	759212052	1865	1865	1865	1865	0
347	20240701	153200	759212052	1865	1865	1865	1865	0
348	20240701	153100	759212052	1865	1865	1865	1865	0
349	20240701	153000	759212052	1865	1865	1865	1865	3922
350	20240701	152900	751897522	1881	1881	1881	1881	0
351	20240701	152800	751897522	1881	1881	1881	1881	0
352	20240701	152700	751897522	1881	1881	1881	1881	0
353	20240701	152600	751897522	1881	1881	1881	1881	0
354	20240701	152500	751897522	1881	1881	1881	1881	0
355	20240701	152400	751897522	1881	1881	1881	1881	0
356	20240701	152300	751897522	1881	1881	1881	1881	0
357	20240701	152200	751897522	1881	1881	1881	1881	0
358	20240701	152100	751897522	1881	1881	1881	1881	0
359	20240701	152000	751897522	1881	1881	1881	1881	0
360	20240701	151900	751897522	1881	1868	1881	1868	3000
361	20240701	151800	746270073	1868	1865	1868	1865	2000
362	20240701	151700	742539683	1865	1864	1865	1864	3
363	20240701	151600	742534089	1868	1868	1868	1868	1
364	20240701	151500	742532221	1863	1864	1864	1863	615
365	20240701	151400	741386140	1864	1864	1864	1864	10
366	20240701	151300	741367500	1864	1864	1864	1864	0
367	20240701	151200	741367500	1864	1864	1864	1864	144
368	20240701	151100	741099084	1868	1868	1868	1868	1
369	20240701	151000	741097216	1864	1864	1864	1864	23
370	20240701	150900	741054344	1868	1868	1868	1868	0
371	20240701	150800	741054344	1868	1868	1868	1868	33
372	20240701	150700	740992700	1868	1868	1868	1868	31
373	20240701	150600	740934792	1868	1868	1868	1868	0
374	20240701	150500	740934792	1868	1868	1868	1868	0
375	20240701	150400	740934792	1868	1868	1868	1868	113
376	20240701	150300	740723708	1868	1869	1870	1868	272
377	20240701	150200	740215370	1870	1870	1870	1870	0
378	20240701	150100	740215370	1870	1870	1870	1869	1140
379	20240701	150000	738083941	1870	1870	1870	1870	0
380	20240701	145900	738083941	1870	1870	1870	1870	507
381	20240701	145800	737135851	1870	1870	1870	1870	76
382	20240701	145700	736993731	1870	1870	1870	1870	115
383	20240701	145600	736778681	1871	1871	1871	1871	63
384	20240701	145500	736660808	1871	1873	1873	1870	146
385	20240701	145400	736387640	1874	1874	1874	1874	2
386	20240701	145300	736383892	1875	1875	1875	1875	0
387	20240701	145200	736383892	1875	1875	1875	1875	0
388	20240701	145100	736383892	1875	1875	1875	1875	0
389	20240701	145000	736383892	1875	1875	1875	1875	1200
390	20240701	144900	734133892	1875	1875	1875	1875	0
391	20240701	144800	734133892	1875	1875	1875	1875	1
392	20240701	144700	734132017	1876	1870	1876	1869	1480
393	20240701	144600	731365009	1873	1874	1874	1873	56
394	20240701	144500	731260085	1876	1876	1876	1876	0
395	20240701	144400	731260085	1876	1872	1878	1872	56
396	20240701	144300	731155031	1878	1878	1878	1878	1
397	20240701	144200	731153153	1878	1878	1878	1878	0
398	20240701	144100	731153153	1878	1878	1878	1878	0
399	20240701	144000	731153153	1878	1877	1878	1872	501
400	20240701	143900	730215174	1879	1878	1879	1878	6
401	20240701	143800	730203905	1879	1878	1879	1878	2
402	20240701	143700	730200148	1879	1879	1879	1879	0
403	20240701	143600	730200148	1879	1879	1879	1879	0
404	20240701	143500	730200148	1879	1879	1879	1879	0
405	20240701	143400	730200148	1879	1879	1879	1879	1
406	20240701	143300	730198269	1876	1881	1881	1876	1753
407	20240701	143200	726904805	1881	1881	1881	1881	1
408	20240701	143100	726902924	1882	1882	1882	1882	0
409	20240701	143000	726902924	1882	1882	1882	1882	328
410	20240701	142900	726285628	1882	1882	1882	1882	20
411	20240701	142800	726247988	1882	1879	1882	1879	730
412	20240701	142700	724874704	1878	1878	1878	1878	0
413	20240701	142600	724874704	1878	1879	1879	1878	1184
414	20240701	142500	722650502	1878	1878	1879	1878	1082
415	20240701	142400	720618439	1878	1878	1878	1877	409
416	20240701	142300	719850351	1878	1878	1878	1878	1606
417	20240701	142200	716834283	1879	1879	1879	1879	0
418	20240701	142100	716834283	1879	1879	1879	1879	248
419	20240701	142000	716368291	1879	1879	1879	1879	103
420	20240701	141900	716174754	1879	1877	1879	1877	187
421	20240701	141800	715823653	1877	1877	1877	1877	15
422	20240701	141700	715795498	1876	1876	1876	1876	100
423	20240701	141600	715607898	1876	1876	1876	1876	56
424	20240701	141500	715502842	1876	1876	1876	1876	44
425	20240701	141400	715420298	1876	1875	1876	1875	230
426	20240701	141300	714988948	1875	1875	1875	1875	100
427	20240701	141200	714801448	1874	1873	1874	1873	1092
428	20240701	141100	712755476	1871	1871	1871	1871	464
429	20240701	141000	711887332	1871	1871	1871	1871	0
430	20240701	140900	711887332	1871	1871	1871	1871	1
431	20240701	140800	711885461	1868	1868	1868	1868	10
432	20240701	140700	711866781	1868	1868	1868	1868	0
433	20240701	140600	711866781	1868	1868	1868	1868	10
434	20240701	140500	711848101	1871	1869	1871	1869	526
435	20240701	140400	710864431	1868	1868	1868	1868	20
436	20240701	140300	710827071	1868	1868	1868	1868	3
437	20240701	140200	710821467	1868	1868	1868	1868	0
438	20240701	140100	710821467	1868	1868	1868	1868	300
439	20240701	140000	710261067	1869	1869	1869	1869	0
440	20240701	135900	710261067	1869	1869	1869	1869	0
441	20240701	135800	710261067	1869	1868	1869	1868	155
442	20240701	135700	709971512	1868	1868	1868	1868	1
443	20240701	135600	709969644	1868	1868	1868	1868	73
444	20240701	135500	709833280	1866	1866	1866	1866	0
445	20240701	135400	709833280	1866	1868	1868	1866	168
446	20240701	135300	709519732	1865	1865	1865	1865	424
447	20240701	135200	708728972	1864	1864	1864	1864	85
448	20240701	135100	708570532	1864	1864	1864	1864	0
449	20240701	135000	708570532	1864	1863	1864	1863	1187
450	20240701	134900	706358464	1864	1864	1864	1864	500
451	20240701	134800	705426464	1865	1865	1865	1865	1
452	20240701	134700	705424599	1863	1863	1863	1863	0
453	20240701	134600	705424599	1863	1863	1863	1863	0
454	20240701	134500	705424599	1863	1863	1863	1863	2
455	20240701	134400	705420873	1865	1865	1865	1865	0
456	20240701	134300	705420873	1865	1865	1865	1865	0
457	20240701	134200	705420873	1865	1865	1865	1865	20
458	20240701	134100	705383573	1865	1865	1865	1865	50
459	20240701	134000	705290323	1865	1865	1865	1865	0
460	20240701	133900	705290323	1865	1865	1865	1865	0
461	20240701	133800	705290323	1865	1865	1865	1865	46
462	20240701	133700	705204533	1865	1865	1865	1865	0
463	20240701	133600	705204533	1865	1865	1865	1865	0
464	20240701	133500	705204533	1865	1865	1865	1865	1
465	20240701	133400	705202668	1865	1865	1865	1865	0
466	20240701	133300	705202668	1865	1865	1865	1865	0
467	20240701	133200	705202668	1865	1865	1865	1865	0
468	20240701	133100	705202668	1865	1865	1865	1865	0
469	20240701	133000	705202668	1865	1865	1865	1865	0
470	20240701	132900	705202668	1865	1865	1865	1865	0
471	20240701	132800	705202668	1865	1865	1865	1865	0
472	20240701	132700	705202668	1865	1865	1865	1865	0
473	20240701	132600	705202668	1865	1865	1865	1865	270
474	20240701	132500	704699118	1860	1860	1860	1860	107
475	20240701	132400	704500098	1862	1862	1862	1862	1000
476	20240701	132300	702638098	1859	1859	1859	1859	0
477	20240701	132200	702638098	1859	1859	1859	1859	50
478	20240701	132100	702545148	1865	1865	1865	1865	1
479	20240701	132000	702543283	1857	1857	1857	1857	0
480	20240701	131900	702543283	1857	1857	1857	1857	0
481	20240701	131800	702543283	1857	1857	1857	1857	0
482	20240701	131700	702543283	1857	1857	1857	1857	0
483	20240701	131600	702543283	1857	1857	1857	1857	0
484	20240701	131500	702543283	1857	1857	1857	1857	44
485	20240701	131400	702461575	1857	1857	1857	1857	200
486	20240701	131300	702090175	1865	1865	1865	1865	0
487	20240701	131200	702090175	1865	1865	1865	1865	0
488	20240701	131100	702090175	1865	1865	1865	1865	0
489	20240701	131000	702090175	1865	1863	1865	1863	466
490	20240701	130900	701221939	1863	1863	1863	1863	0
491	20240701	130800	701221939	1863	1863	1863	1863	44
492	20240701	130700	701139967	1856	1856	1856	1856	0
493	20240701	130600	701139967	1856	1856	1856	1856	37
494	20240701	130500	701071295	1856	1863	1863	1856	38
495	20240701	130400	701000760	1863	1863	1863	1863	0
496	20240701	130300	701000760	1863	1863	1863	1863	0
497	20240701	130200	701000760	1863	1862	1863	1862	250
498	20240701	130100	700535011	1863	1863	1863	1863	0
499	20240701	130000	700535011	1863	1863	1863	1863	0
500	20240701	125900	700535011	1863	1863	1863	1863	0
501	20240701	125800	700535011	1863	1863	1863	1863	1
502	20240701	125700	700533148	1856	1856	1856	1856	0
503	20240701	125600	700533148	1856	1855	1856	1855	231
504	20240701	125500	700104642	1855	1855	1855	1855	6
505	20240701	125400	700093512	1855	1855	1855	1855	0
506	20240701	125300	700093512	1855	1855	1855	1855	4
507	20240701	125200	700086092	1865	1865	1865	1865	0
508	20240701	125100	700086092	1865	1865	1865	1865	0
509	20240701	125000	700086092	1865	1865	1865	1865	0
510	20240701	124900	700086092	1865	1865	1865	1865	0
511	20240701	124800	700086092	1865	1865	1865	1865	0
512	20240701	124700	700086092	1865	1857	1865	1851	5802
513	20240701	124600	689333311	1860	1863	1863	1860	5000
514	20240701	124500	680031558	1862	1862	1862	1862	0
515	20240701	124400	680031558	1862	1862	1862	1862	12
516	20240701	124300	680009214	1862	1862	1862	1862	0
517	20240701	124200	680009214	1862	1862	1862	1862	0
518	20240701	124100	680009214	1862	1862	1862	1862	0
519	20240701	124000	680009214	1862	1862	1862	1862	0
520	20240701	123900	680009214	1862	1862	1862	1862	0
521	20240701	123800	680009214	1862	1862	1862	1862	0
522	20240701	123700	680009214	1862	1862	1862	1862	0
523	20240701	123600	680009214	1862	1862	1862	1862	0
524	20240701	123500	680009214	1862	1862	1862	1862	0
525	20240701	123400	680009214	1862	1862	1862	1862	0
526	20240701	123300	680009214	1862	1862	1862	1862	0
527	20240701	123200	680009214	1862	1862	1862	1862	0
528	20240701	123100	680009214	1862	1862	1862	1862	0
529	20240701	123000	680009214	1862	1862	1862	1862	0
530	20240701	122900	680009214	1862	1862	1862	1862	100
531	20240701	122800	679823014	1861	1861	1861	1861	0
532	20240701	122700	679823014	1861	1861	1861	1861	0
533	20240701	122600	679823014	1861	1861	1861	1861	0
534	20240701	122500	679823014	1861	1861	1861	1861	0
535	20240701	122400	679823014	1861	1861	1861	1861	0
536	20240701	122300	679823014	1861	1861	1861	1861	0
537	20240701	122200	679823014	1861	1861	1861	1861	1
538	20240701	122100	679821153	1860	1860	1860	1860	10
539	20240701	122000	679802553	1860	1860	1860	1860	0
540	20240701	121900	679802553	1860	1860	1860	1860	0
541	20240701	121800	679802553	1860	1860	1860	1860	359
542	20240701	121700	679134813	1860	1860	1860	1860	0
543	20240701	121600	679134813	1860	1860	1860	1860	0
544	20240701	121500	679134813	1860	1860	1860	1860	0
545	20240701	121400	679134813	1860	1863	1863	1860	600
546	20240701	121300	678017580	1863	1863	1863	1863	0
547	20240701	121200	678017580	1863	1863	1863	1863	3
548	20240701	121100	678011991	1863	1863	1863	1863	0
549	20240701	121000	678011991	1863	1863	1863	1863	0
550	20240701	120900	678011991	1863	1863	1863	1863	0
551	20240701	120800	678011991	1863	1863	1863	1863	3
552	20240701	120700	678006402	1863	1863	1863	1863	0
553	20240701	120600	678006402	1863	1863	1863	1863	201
554	20240701	120500	677631939	1863	1864	1864	1863	1141
555	20240701	120400	675505370	1864	1864	1864	1864	0
556	20240701	120300	675505370	1864	1864	1864	1864	1
557	20240701	120200	675503506	1863	1863	1863	1863	1329
558	20240701	120100	673027579	1860	1860	1860	1860	13
559	20240701	120000	673003399	1860	1860	1860	1860	0
560	20240701	115900	673003399	1860	1860	1860	1860	0
561	20240701	115800	673003399	1860	1860	1860	1860	0
562	20240701	115700	673003399	1860	1860	1860	1860	0
563	20240701	115600	673003399	1860	1860	1860	1860	0
564	20240701	115500	673003399	1860	1860	1860	1860	0
565	20240701	115400	673003399	1860	1860	1860	1860	0
566	20240701	115300	673003399	1860	1860	1860	1860	10
567	20240701	115200	672984799	1860	1860	1860	1860	0
568	20240701	115100	672984799	1860	1860	1860	1860	1292
569	20240701	115000	670581679	1860	1860	1860	1860	27
570	20240701	114900	670531459	1860	1860	1860	1860	460
571	20240701	114800	669675859	1860	1861	1861	1860	995
572	20240701	114700	667825148	1861	1869	1869	1861	729
573	20240701	114600	666465759	1867	1867	1867	1867	0
574	20240701	114500	666465759	1867	1867	1867	1867	0
575	20240701	114400	666465759	1867	1867	1867	1867	0
576	20240701	114300	666465759	1867	1867	1867	1867	1
577	20240701	114200	666463892	1868	1868	1868	1868	1
578	20240701	114100	666462024	1869	1869	1869	1869	0
579	20240701	114000	666462024	1869	1869	1869	1869	1
580	20240701	113900	666460155	1869	1869	1869	1869	0
581	20240701	113800	666460155	1869	1869	1869	1869	0
582	20240701	113700	666460155	1869	1869	1869	1869	150
583	20240701	113600	666179805	1869	1865	1869	1865	1759
584	20240701	113500	662897376	1863	1863	1863	1863	0
585	20240701	113400	662897376	1863	1863	1863	1863	210
586	20240701	113300	662506146	1863	1867	1867	1863	1597
587	20240701	113200	659528599	1867	1869	1869	1867	501
588	20240701	113100	658592888	1869	1872	1872	1869	5524
589	20240701	113000	648256835	1873	1873	1873	1873	1364
590	20240701	112900	645702063	1873	1873	1873	1873	0
591	20240701	112800	645702063	1873	1873	1873	1873	1
592	20240701	112700	645700190	1873	1873	1873	1873	0
593	20240701	112600	645700190	1873	1873	1873	1873	39
594	20240701	112500	645627143	1873	1873	1873	1873	2
595	20240701	112400	645623397	1882	1874	1882	1873	427
596	20240701	112300	644823443	1874	1874	1874	1874	0
597	20240701	112200	644823443	1874	1874	1874	1874	20
598	20240701	112100	644785963	1874	1874	1874	1873	842
599	20240701	112000	643208197	1874	1874	1874	1874	35
600	20240701	111900	643142607	1874	1874	1874	1874	0
601	20240701	111800	643142607	1874	1874	1874	1874	100
602	20240701	111700	642955207	1874	1874	1874	1874	15
603	20240701	111600	642927097	1873	1873	1873	1873	0
604	20240701	111500	642927097	1873	1884	1885	1873	2552
605	20240701	111400	638121698	1887	1875	1889	1875	3461
606	20240701	111300	631612729	1879	1879	1879	1879	0
607	20240701	111200	631612729	1879	1872	1879	1871	101
608	20240701	111100	631423749	1871	1871	1871	1871	0
609	20240701	111000	631423749	1871	1871	1871	1871	101
610	20240701	110900	631234778	1871	1872	1872	1871	1814
611	20240701	110800	627840771	1872	1872	1872	1872	110
612	20240701	110700	627634851	1871	1871	1871	1871	0
613	20240701	110600	627634851	1871	1871	1871	1871	1
614	20240701	110500	627632980	1870	1882	1882	1870	287
615	20240701	110400	627092942	1883	1871	1883	1871	1016
616	20240701	110300	625190566	1871	1875	1875	1871	104
617	20240701	110200	624995582	1881	1880	1881	1871	968
618	20240701	110100	623174974	1881	1881	1881	1881	4
619	20240701	110000	623167450	1882	1882	1882	1882	0
620	20240701	105900	623167450	1882	1882	1882	1882	5
621	20240701	105800	623158040	1871	1871	1871	1871	101
622	20240701	105700	622969069	1871	1871	1871	1871	214
623	20240701	105600	622568675	1871	1882	1882	1871	76
624	20240701	105500	622426468	1871	1871	1871	1871	19
625	20240701	105400	622390919	1871	1871	1871	1871	0
626	20240701	105300	622390919	1871	1871	1871	1871	32
627	20240701	105200	622331047	1870	1870	1870	1870	126
628	20240701	105100	622095427	1870	1873	1873	1870	201
629	20240701	105000	621719131	1885	1880	1886	1880	450
630	20240701	104900	620870865	1886	1873	1886	1873	1581
631	20240701	104800	617895646	1873	1873	1873	1873	0
632	20240701	104700	617895646	1873	1873	1873	1873	37
633	20240701	104600	617826345	1866	1866	1866	1866	0
634	20240701	104500	617826345	1866	1865	1866	1865	144
635	20240701	104400	617557691	1865	1865	1865	1865	72
636	20240701	104300	617423411	1865	1873	1873	1865	46
637	20240701	104200	617337325	1873	1865	1873	1865	93
638	20240701	104100	617163491	1865	1865	1865	1865	1
639	20240701	104000	617161626	1873	1873	1873	1873	40
640	20240701	103900	617086706	1874	1874	1874	1874	19
641	20240701	103800	617051100	1874	1861	1874	1861	8726
642	20240701	103700	600754199	1860	1857	1860	1857	515
643	20240701	103600	599796809	1860	1860	1860	1860	1
644	20240701	103500	599794949	1861	1861	1861	1861	5
645	20240701	103400	599785644	1849	1849	1849	1849	0
646	20240701	103300	599785644	1849	1849	1849	1849	0
647	20240701	103200	599785644	1849	1849	1849	1849	167
648	20240701	103100	599476861	1849	1849	1849	1849	33
649	20240701	103000	599415844	1849	1849	1849	1849	364
650	20240701	102900	598742808	1847	1847	1847	1847	6
651	20240701	102800	598731726	1847	1847	1847	1847	0
652	20240701	102700	598731726	1847	1848	1848	1847	2706
653	20240701	102600	593733624	1849	1849	1849	1849	0
654	20240701	102500	593733624	1849	1849	1849	1849	656
655	20240701	102400	592520680	1850	1850	1850	1850	1818
656	20240701	102300	589157380	1850	1850	1850	1850	0
657	20240701	102200	589157380	1850	1855	1855	1850	2477
658	20240701	102100	584572064	1863	1863	1863	1863	10
659	20240701	102000	584553434	1863	1858	1863	1853	862
660	20240701	101900	582947939	1858	1858	1858	1858	0
661	20240701	101800	582947939	1858	1858	1858	1858	0
662	20240701	101700	582947939	1858	1858	1858	1858	1
663	20240701	101600	582946081	1850	1850	1850	1850	0
664	20240701	101500	582946081	1850	1850	1850	1850	1262
665	20240701	101400	580611381	1850	1853	1853	1850	2055
666	20240701	101300	576808720	1859	1859	1859	1859	0
667	20240701	101200	576808720	1859	1859	1859	1859	1
668	20240701	101100	576806861	1851	1851	1851	1851	500
669	20240701	101000	575881361	1851	1851	1851	1851	0
670	20240701	100900	575881361	1851	1851	1851	1851	0
671	20240701	100800	575881361	1851	1851	1851	1851	54
672	20240701	100700	575781407	1850	1850	1850	1850	0
673	20240701	100600	575781407	1850	1855	1855	1850	206
674	20240701	100500	575400282	1855	1855	1855	1855	4
675	20240701	100400	575392862	1855	1855	1855	1855	2
676	20240701	100300	575389152	1855	1847	1855	1847	41
677	20240701	100200	575313401	1850	1850	1850	1850	25
678	20240701	100100	575267151	1850	1848	1850	1848	280
679	20240701	100000	574749709	1848	1849	1849	1848	540
680	20240701	095900	573751737	1848	1850	1850	1848	3493
681	20240701	095800	567289877	1851	1853	1853	1851	4459
682	20240701	095700	559032067	1854	1857	1857	1854	3430
683	20240701	095600	552669956	1857	1858	1865	1857	248
684	20240701	095500	552209288	1857	1857	1857	1857	0
685	20240701	095400	552209288	1857	1857	1857	1857	0
686	20240701	095300	552209288	1857	1864	1864	1857	450
687	20240701	095200	551370838	1863	1864	1864	1856	12
688	20240701	095100	551348509	1864	1856	1864	1856	101
689	20240701	095000	551161045	1855	1855	1855	1855	0
690	20240701	094900	551161045	1855	1855	1855	1855	18
691	20240701	094800	551127655	1855	1855	1855	1855	0
692	20240701	094700	551127655	1855	1854	1855	1854	176
693	20240701	094600	550801346	1854	1854	1854	1854	1
694	20240701	094500	550799492	1854	1855	1855	1854	1868
695	20240701	094400	547335725	1854	1854	1854	1854	29
696	20240701	094300	547281959	1853	1853	1853	1853	0
697	20240701	094200	547281959	1853	1861	1865	1853	2477
698	20240701	094100	542668447	1853	1853	1853	1853	0
699	20240701	094000	542668447	1853	1853	1853	1852	559
700	20240701	093900	541632760	1852	1853	1861	1852	286
701	20240701	093800	541103057	1852	1852	1852	1852	0
702	20240701	093700	541103057	1852	1861	1861	1851	1320
703	20240701	093600	538654287	1861	1850	1861	1850	128
704	20240701	093500	538417376	1862	1850	1862	1850	2026
705	20240701	093400	534649415	1850	1858	1858	1849	140
706	20240701	093300	534390392	1850	1857	1858	1850	5660
707	20240701	093200	523908732	1857	1867	1867	1857	7289
708	20240701	093100	510317107	1868	1870	1870	1868	7803
709	20240701	093000	495740288	1870	1874	1874	1870	3004
710	20240701	092900	490122164	1875	1879	1879	1875	2183
711	20240701	092800	486026826	1880	1883	1883	1880	635
712	20240701	092700	484831721	1883	1879	1883	1879	3250
713	20240701	092600	478717599	1879	1879	1880	1879	1436
714	20240701	092500	476019055	1879	1880	1880	1879	713
715	20240701	092400	474679326	1880	1885	1885	1879	3318
716	20240701	092300	468434504	1884	1887	1887	1884	1358
717	20240701	092200	465872884	1887	1891	1891	1887	2150
718	20240701	092100	461809827	1893	1895	1895	1891	4834
719	20240701	092000	452653175	1896	1900	1900	1896	3166
720	20240701	091900	446642754	1900	1900	1912	1896	3992
721	20240701	091800	439054171	1899	1897	1917	1897	12431
722	20240701	091700	415378108	1900	1897	1919	1896	10707
723	20240701	091600	394956692	1897	1892	1902	1892	6892
724	20240701	091500	381874185	1892	1885	1893	1883	7618
725	20240701	091400	367478158	1885	1868	1885	1868	5925
726	20240701	091300	356331063	1868	1873	1874	1867	1738
727	20240701	091200	353080846	1873	1873	1873	1867	4047
728	20240701	091100	345505477	1874	1886	1886	1866	9598
729	20240701	091000	327485156	1885	1891	1891	1885	7770
730	20240701	090900	312824964	1885	1891	1900	1885	26801
731	20240701	090800	262071592	1890	1876	1892	1876	11814
732	20240701	090700	239794686	1876	1876	1880	1876	11364
733	20240701	090600	218453018	1877	1871	1880	1863	12358
734	20240701	090500	195277601	1871	1882	1882	1860	19515
735	20240701	090400	158706442	1881	1847	1885	1847	21057
736	20240701	090300	119432809	1847	1837	1855	1837	13795
737	20240701	090200	93968059	1832	1828	1838	1819	9216
738	20240701	090100	77128430	1828	1819	1830	1819	5017
739	20240701	090000	67997042	1819	1826	1832	1812	37287