KissMeData/347700/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	212800	813606426	1876	1876	1876	1876	7646
3	20240701	212700	813606426	1876	1876	1876	1876	0
4	20240701	212600	813606426	1876	1876	1876	1876	0
5	20240701	212500	813606426	1876	1876	1876	1876	0
6	20240701	212400	813606426	1876	1876	1876	1876	0
7	20240701	212300	813606426	1876	1876	1876	1876	0
8	20240701	212200	813606426	1876	1876	1876	1876	0
9	20240701	212100	813606426	1876	1876	1876	1876	0
10	20240701	212000	813606426	1876	1876	1876	1876	0
11	20240701	211900	813606426	1876	1876	1876	1876	0
12	20240701	211800	813606426	1876	1876	1876	1876	0
13	20240701	211700	813606426	1876	1876	1876	1876	0
14	20240701	211600	813606426	1876	1876	1876	1876	0
15	20240701	211500	813606426	1876	1876	1876	1876	0
16	20240701	211400	813606426	1876	1876	1876	1876	0
17	20240701	211300	813606426	1876	1876	1876	1876	0
18	20240701	211200	813606426	1876	1876	1876	1876	0
19	20240701	211100	813606426	1876	1876	1876	1876	0
20	20240701	211000	813606426	1876	1876	1876	1876	0
21	20240701	210900	813606426	1876	1876	1876	1876	0
22	20240701	210800	813606426	1876	1876	1876	1876	0
23	20240701	210700	813606426	1876	1876	1876	1876	0
24	20240701	210600	813606426	1876	1876	1876	1876	0
25	20240701	210500	813606426	1876	1876	1876	1876	0
26	20240701	210400	813606426	1876	1876	1876	1876	0
27	20240701	210300	813606426	1876	1876	1876	1876	0
28	20240701	210200	813606426	1876	1876	1876	1876	0
29	20240701	210100	813606426	1876	1876	1876	1876	0
30	20240701	210000	813606426	1876	1876	1876	1876	0
31	20240701	205900	813606426	1876	1876	1876	1876	0
32	20240701	205800	813606426	1876	1876	1876	1876	7646
33	20240701	205700	813606426	1876	1876	1876	1876	0
34	20240701	205600	813606426	1876	1876	1876	1876	0
35	20240701	205500	813606426	1876	1876	1876	1876	0
36	20240701	205400	813606426	1876	1876	1876	1876	0
37	20240701	205300	813606426	1876	1876	1876	1876	0
38	20240701	205200	813606426	1876	1876	1876	1876	0
39	20240701	205100	813606426	1876	1876	1876	1876	0
40	20240701	205000	813606426	1876	1876	1876	1876	0
41	20240701	204900	813606426	1876	1876	1876	1876	0
42	20240701	204800	813606426	1876	1876	1876	1876	0
43	20240701	204700	813606426	1876	1876	1876	1876	0
44	20240701	204600	813606426	1876	1876	1876	1876	0
45	20240701	204500	813606426	1876	1876	1876	1876	0
46	20240701	204400	813606426	1876	1876	1876	1876	0
47	20240701	204300	813606426	1876	1876	1876	1876	0
48	20240701	204200	813606426	1876	1876	1876	1876	0
49	20240701	204100	813606426	1876	1876	1876	1876	0
50	20240701	204000	813606426	1876	1876	1876	1876	0
51	20240701	203900	813606426	1876	1876	1876	1876	0
52	20240701	203800	813606426	1876	1876	1876	1876	0
53	20240701	203700	813606426	1876	1876	1876	1876	0
54	20240701	203600	813606426	1876	1876	1876	1876	0
55	20240701	203500	813606426	1876	1876	1876	1876	0
56	20240701	203400	813606426	1876	1876	1876	1876	0
57	20240701	203300	813606426	1876	1876	1876	1876	0
58	20240701	203200	813606426	1876	1876	1876	1876	0
59	20240701	203100	813606426	1876	1876	1876	1876	0
60	20240701	203000	813606426	1876	1876	1876	1876	0
61	20240701	202900	813606426	1876	1876	1876	1876	0
62	20240701	202800	813606426	1876	1876	1876	1876	7646
63	20240701	202700	813606426	1876	1876	1876	1876	0
64	20240701	202600	813606426	1876	1876	1876	1876	0
65	20240701	202500	813606426	1876	1876	1876	1876	0
66	20240701	202400	813606426	1876	1876	1876	1876	0
67	20240701	202300	813606426	1876	1876	1876	1876	0
68	20240701	202200	813606426	1876	1876	1876	1876	0
69	20240701	202100	813606426	1876	1876	1876	1876	0
70	20240701	202000	813606426	1876	1876	1876	1876	0
71	20240701	201900	813606426	1876	1876	1876	1876	0
72	20240701	201800	813606426	1876	1876	1876	1876	0
73	20240701	201700	813606426	1876	1876	1876	1876	0
74	20240701	201600	813606426	1876	1876	1876	1876	0
75	20240701	201500	813606426	1876	1876	1876	1876	0
76	20240701	201400	813606426	1876	1876	1876	1876	0
77	20240701	201300	813606426	1876	1876	1876	1876	0
78	20240701	201200	813606426	1876	1876	1876	1876	0
79	20240701	201100	813606426	1876	1876	1876	1876	0
80	20240701	201000	813606426	1876	1876	1876	1876	0
81	20240701	200900	813606426	1876	1876	1876	1876	0
82	20240701	200800	813606426	1876	1876	1876	1876	0
83	20240701	200700	813606426	1876	1876	1876	1876	0
84	20240701	200600	813606426	1876	1876	1876	1876	0
85	20240701	200500	813606426	1876	1876	1876	1876	0
86	20240701	200400	813606426	1876	1876	1876	1876	0
87	20240701	200300	813606426	1876	1876	1876	1876	0
88	20240701	200200	813606426	1876	1876	1876	1876	0
89	20240701	200100	813606426	1876	1876	1876	1876	0
90	20240701	200000	813606426	1876	1876	1876	1876	0
91	20240701	195900	813606426	1876	1876	1876	1876	0
92	20240701	195800	813606426	1876	1876	1876	1876	7646
93	20240701	195700	813606426	1876	1876	1876	1876	0
94	20240701	195600	813606426	1876	1876	1876	1876	0
95	20240701	195500	813606426	1876	1876	1876	1876	0
96	20240701	195400	813606426	1876	1876	1876	1876	0
97	20240701	195300	813606426	1876	1876	1876	1876	0
98	20240701	195200	813606426	1876	1876	1876	1876	0
99	20240701	195100	813606426	1876	1876	1876	1876	0
100	20240701	195000	813606426	1876	1876	1876	1876	0
101	20240701	194900	813606426	1876	1876	1876	1876	0
102	20240701	194800	813606426	1876	1876	1876	1876	0
103	20240701	194700	813606426	1876	1876	1876	1876	0
104	20240701	194600	813606426	1876	1876	1876	1876	0
105	20240701	194500	813606426	1876	1876	1876	1876	0
106	20240701	194400	813606426	1876	1876	1876	1876	0
107	20240701	194300	813606426	1876	1876	1876	1876	0
108	20240701	194200	813606426	1876	1876	1876	1876	0
109	20240701	194100	813606426	1876	1876	1876	1876	0
110	20240701	194000	813606426	1876	1876	1876	1876	0
111	20240701	193900	813606426	1876	1876	1876	1876	0
112	20240701	193800	813606426	1876	1876	1876	1876	0
113	20240701	193700	813606426	1876	1876	1876	1876	0
114	20240701	193600	813606426	1876	1876	1876	1876	0
115	20240701	193500	813606426	1876	1876	1876	1876	0
116	20240701	193400	813606426	1876	1876	1876	1876	0
117	20240701	193300	813606426	1876	1876	1876	1876	0
118	20240701	193200	813606426	1876	1876	1876	1876	0
119	20240701	193100	813606426	1876	1876	1876	1876	0
120	20240701	193000	813606426	1876	1876	1876	1876	0
121	20240701	192900	813606426	1876	1876	1876	1876	0
122	20240701	192800	813606426	1876	1876	1876	1876	7646
123	20240701	192700	813606426	1876	1876	1876	1876	0
124	20240701	192600	813606426	1876	1876	1876	1876	0
125	20240701	192500	813606426	1876	1876	1876	1876	0
126	20240701	192400	813606426	1876	1876	1876	1876	0
127	20240701	192300	813606426	1876	1876	1876	1876	0
128	20240701	192200	813606426	1876	1876	1876	1876	0
129	20240701	192100	813606426	1876	1876	1876	1876	0
130	20240701	192000	813606426	1876	1876	1876	1876	0
131	20240701	191900	813606426	1876	1876	1876	1876	0
132	20240701	191800	813606426	1876	1876	1876	1876	0
133	20240701	191700	813606426	1876	1876	1876	1876	0
134	20240701	191600	813606426	1876	1876	1876	1876	0
135	20240701	191500	813606426	1876	1876	1876	1876	0
136	20240701	191400	813606426	1876	1876	1876	1876	0
137	20240701	191300	813606426	1876	1876	1876	1876	0
138	20240701	191200	813606426	1876	1876	1876	1876	0
139	20240701	191100	813606426	1876	1876	1876	1876	0
140	20240701	191000	813606426	1876	1876	1876	1876	0
141	20240701	190900	813606426	1876	1876	1876	1876	0
142	20240701	190800	813606426	1876	1876	1876	1876	0
143	20240701	190700	813606426	1876	1876	1876	1876	0
144	20240701	190600	813606426	1876	1876	1876	1876	0
145	20240701	190500	813606426	1876	1876	1876	1876	0
146	20240701	190400	813606426	1876	1876	1876	1876	0
147	20240701	190300	813606426	1876	1876	1876	1876	0
148	20240701	190200	813606426	1876	1876	1876	1876	0
149	20240701	190100	813606426	1876	1876	1876	1876	0
150	20240701	190000	813606426	1876	1876	1876	1876	0
151	20240701	185900	813606426	1876	1876	1876	1876	0
152	20240701	185800	813606426	1876	1876	1876	1876	7646
153	20240701	185700	813606426	1876	1876	1876	1876	0
154	20240701	185600	813606426	1876	1876	1876	1876	0
155	20240701	185500	813606426	1876	1876	1876	1876	0
156	20240701	185400	813606426	1876	1876	1876	1876	0
157	20240701	185300	813606426	1876	1876	1876	1876	0
158	20240701	185200	813606426	1876	1876	1876	1876	0
159	20240701	185100	813606426	1876	1876	1876	1876	0
160	20240701	185000	813606426	1876	1876	1876	1876	0
161	20240701	184900	813606426	1876	1876	1876	1876	0
162	20240701	184800	813606426	1876	1876	1876	1876	0
163	20240701	184700	813606426	1876	1876	1876	1876	0
164	20240701	184600	813606426	1876	1876	1876	1876	0
165	20240701	184500	813606426	1876	1876	1876	1876	0
166	20240701	184400	813606426	1876	1876	1876	1876	0
167	20240701	184300	813606426	1876	1876	1876	1876	0
168	20240701	184200	813606426	1876	1876	1876	1876	0
169	20240701	184100	813606426	1876	1876	1876	1876	0
170	20240701	184000	813606426	1876	1876	1876	1876	0
171	20240701	183900	813606426	1876	1876	1876	1876	0
172	20240701	183800	813606426	1876	1876	1876	1876	0
173	20240701	183700	813606426	1876	1876	1876	1876	0
174	20240701	183600	813606426	1876	1876	1876	1876	0
175	20240701	183500	813606426	1876	1876	1876	1876	0
176	20240701	183400	813606426	1876	1876	1876	1876	0
177	20240701	183300	813606426	1876	1876	1876	1876	0
178	20240701	183200	813606426	1876	1876	1876	1876	0
179	20240701	183100	813606426	1876	1876	1876	1876	0
180	20240701	183000	813606426	1876	1876	1876	1876	0
181	20240701	182900	813606426	1876	1876	1876	1876	0
182	20240701	182800	813606426	1876	1876	1876	1876	7646
183	20240701	182700	813606426	1876	1876	1876	1876	0
184	20240701	182600	813606426	1876	1876	1876	1876	0
185	20240701	182500	813606426	1876	1876	1876	1876	0
186	20240701	182400	813606426	1876	1876	1876	1876	0
187	20240701	182300	813606426	1876	1876	1876	1876	0
188	20240701	182200	813606426	1876	1876	1876	1876	0
189	20240701	182100	813606426	1876	1876	1876	1876	0
190	20240701	182000	813606426	1876	1876	1876	1876	0
191	20240701	181900	813606426	1876	1876	1876	1876	0
192	20240701	181800	813606426	1876	1876	1876	1876	0
193	20240701	181700	813606426	1876	1876	1876	1876	0
194	20240701	181600	813606426	1876	1876	1876	1876	0
195	20240701	181500	813606426	1876	1876	1876	1876	0
196	20240701	181400	813606426	1876	1876	1876	1876	0
197	20240701	181300	813606426	1876	1876	1876	1876	0
198	20240701	181200	813606426	1876	1876	1876	1876	0
199	20240701	181100	813606426	1876	1876	1876	1876	0
200	20240701	181000	813606426	1876	1876	1876	1876	0
201	20240701	180900	813606426	1876	1876	1876	1876	0
202	20240701	180800	813606426	1876	1876	1876	1876	0
203	20240701	180700	813606426	1876	1876	1876	1876	0
204	20240701	180600	813606426	1876	1876	1876	1876	0
205	20240701	180500	813606426	1876	1876	1876	1876	0
206	20240701	180400	813606426	1876	1876	1876	1876	0
207	20240701	180300	813606426	1876	1876	1876	1876	0
208	20240701	180200	813606426	1876	1876	1876	1876	0
209	20240701	180100	813606426	1876	1876	1876	1876	0
210	20240701	180000	813606426	1876	1876	1876	1876	0
211	20240701	175900	813606426	1876	1876	1876	1876	0
212	20240701	175800	813606426	1876	1876	1876	1876	7646
213	20240701	175700	813606426	1876	1876	1876	1876	0
214	20240701	175600	813606426	1876	1876	1876	1876	0
215	20240701	175500	813606426	1876	1876	1876	1876	0
216	20240701	175400	813606426	1876	1876	1876	1876	0
217	20240701	175300	813606426	1876	1876	1876	1876	0
218	20240701	175200	813606426	1876	1876	1876	1876	0
219	20240701	175100	813606426	1876	1876	1876	1876	0
220	20240701	175000	813606426	1876	1876	1876	1876	0
221	20240701	174900	813606426	1876	1876	1876	1876	0
222	20240701	174800	813606426	1876	1876	1876	1876	0
223	20240701	174700	813606426	1876	1876	1876	1876	0
224	20240701	174600	813606426	1876	1876	1876	1876	0
225	20240701	174500	813606426	1876	1876	1876	1876	0
226	20240701	174400	813606426	1876	1876	1876	1876	0
227	20240701	174300	813606426	1876	1876	1876	1876	0
228	20240701	174200	813606426	1876	1876	1876	1876	0
229	20240701	174100	813606426	1876	1876	1876	1876	0
230	20240701	174000	813606426	1876	1876	1876	1876	0
231	20240701	173900	813606426	1876	1876	1876	1876	0
232	20240701	173800	813606426	1876	1876	1876	1876	0
233	20240701	173700	813606426	1876	1876	1876	1876	0
234	20240701	173600	813606426	1876	1876	1876	1876	0
235	20240701	173500	813606426	1876	1876	1876	1876	0
236	20240701	173400	813606426	1876	1876	1876	1876	0
237	20240701	173300	813606426	1876	1876	1876	1876	0
238	20240701	173200	813606426	1876	1876	1876	1876	0
239	20240701	173100	813606426	1876	1876	1876	1876	0
240	20240701	173000	813606426	1876	1876	1876	1876	0
241	20240701	172900	813606426	1876	1876	1876	1876	0
242	20240701	172800	813606426	1876	1876	1876	1876	7646
243	20240701	172700	813606426	1876	1876	1876	1876	0
244	20240701	172600	813606426	1876	1876	1876	1876	0
245	20240701	172500	813606426	1876	1876	1876	1876	0
246	20240701	172400	813606426	1876	1876	1876	1876	0
247	20240701	172300	813606426	1876	1876	1876	1876	0
248	20240701	172200	813606426	1876	1876	1876	1876	0
249	20240701	172100	813606426	1876	1876	1876	1876	0
250	20240701	172000	813606426	1876	1876	1876	1876	0
251	20240701	171900	813606426	1876	1876	1876	1876	0
252	20240701	171800	813606426	1876	1876	1876	1876	0
253	20240701	171700	813606426	1876	1876	1876	1876	0
254	20240701	171600	813606426	1876	1876	1876	1876	0
255	20240701	171500	813606426	1876	1876	1876	1876	0
256	20240701	171400	813606426	1876	1876	1876	1876	0
257	20240701	171300	813606426	1876	1876	1876	1876	0
258	20240701	171200	813606426	1876	1876	1876	1876	0
259	20240701	171100	813606426	1876	1876	1876	1876	0
260	20240701	171000	813606426	1876	1876	1876	1876	0
261	20240701	170900	813606426	1876	1876	1876	1876	0
262	20240701	170800	813606426	1876	1876	1876	1876	0
263	20240701	170700	813606426	1876	1876	1876	1876	0
264	20240701	170600	813606426	1876	1876	1876	1876	0
265	20240701	170500	813606426	1876	1876	1876	1876	0
266	20240701	170400	813606426	1876	1876	1876	1876	0
267	20240701	170300	813606426	1876	1876	1876	1876	0
268	20240701	170200	813606426	1876	1876	1876	1876	0
269	20240701	170100	813606426	1876	1876	1876	1876	0
270	20240701	170000	813606426	1876	1876	1876	1876	0
271	20240701	165900	813606426	1876	1876	1876	1876	0
272	20240701	165800	813606426	1876	1876	1876	1876	7646
273	20240701	165700	813606426	1876	1876	1876	1876	0
274	20240701	165600	813606426	1876	1876	1876	1876	0
275	20240701	165500	813606426	1876	1876	1876	1876	0
276	20240701	165400	813606426	1876	1876	1876	1876	0
277	20240701	165300	813606426	1876	1876	1876	1876	0
278	20240701	165200	813606426	1876	1876	1876	1876	0
279	20240701	165100	813606426	1876	1876	1876	1876	0
280	20240701	165000	813606426	1876	1876	1876	1876	0
281	20240701	164900	813606426	1876	1876	1876	1876	0
282	20240701	164800	813606426	1876	1876	1876	1876	0
283	20240701	164700	813606426	1876	1876	1876	1876	0
284	20240701	164600	813606426	1876	1876	1876	1876	0
285	20240701	164500	813606426	1876	1876	1876	1876	0
286	20240701	164400	813606426	1876	1876	1876	1876	0
287	20240701	164300	813606426	1876	1876	1876	1876	0
288	20240701	164200	813606426	1876	1876	1876	1876	0
289	20240701	164100	813606426	1876	1876	1876	1876	0
290	20240701	164000	813606426	1876	1876	1876	1876	0
291	20240701	163900	813606426	1876	1876	1876	1876	0
292	20240701	163800	813606426	1876	1876	1876	1876	0
293	20240701	163700	813606426	1876	1876	1876	1876	0
294	20240701	163600	813606426	1876	1876	1876	1876	0
295	20240701	163500	813606426	1876	1876	1876	1876	0
296	20240701	163400	813606426	1876	1876	1876	1876	0
297	20240701	163300	813606426	1876	1876	1876	1876	0
298	20240701	163200	813606426	1876	1876	1876	1876	0
299	20240701	163100	813606426	1876	1876	1876	1876	0
300	20240701	163000	813606426	1876	1876	1876	1876	0
301	20240701	162900	813606426	1876	1876	1876	1876	0
302	20240701	162800	813606426	1876	1876	1876	1876	7646
303	20240701	162700	813606426	1876	1876	1876	1876	0
304	20240701	162600	813606426	1876	1876	1876	1876	0
305	20240701	162500	813606426	1876	1876	1876	1876	0
306	20240701	162400	813606426	1876	1876	1876	1876	0
307	20240701	162300	813606426	1876	1876	1876	1876	0
308	20240701	162200	813606426	1876	1876	1876	1876	0
309	20240701	162100	813606426	1876	1876	1876	1876	0
310	20240701	162000	813606426	1876	1876	1876	1876	0
311	20240701	161900	813606426	1876	1876	1876	1876	0
312	20240701	161800	813606426	1876	1876	1876	1876	0
313	20240701	161700	813606426	1876	1876	1876	1876	0
314	20240701	161600	813606426	1876	1876	1876	1876	0
315	20240701	161500	813606426	1876	1876	1876	1876	0
316	20240701	161400	813606426	1876	1876	1876	1876	0
317	20240701	161300	813606426	1876	1876	1876	1876	0
318	20240701	161200	813606426	1876	1876	1876	1876	0
319	20240701	161100	813606426	1876	1876	1876	1876	0
320	20240701	161000	813606426	1876	1876	1876	1876	0
321	20240701	160900	813606426	1876	1876	1876	1876	0
322	20240701	160800	813606426	1876	1876	1876	1876	0
323	20240701	160700	813606426	1876	1876	1876	1876	0
324	20240701	160600	813606426	1876	1876	1876	1876	0
325	20240701	160500	813606426	1876	1876	1876	1876	0
326	20240701	160400	813606426	1876	1876	1876	1876	0
327	20240701	160300	813606426	1876	1876	1876	1876	0
328	20240701	160200	813606426	1876	1876	1876	1876	0
329	20240701	160100	813606426	1876	1876	1876	1876	0
330	20240701	160000	813606426	1876	1876	1876	1876	0
331	20240701	155900	813606426	1876	1876	1876	1876	0
332	20240701	155800	813606426	1876	1876	1876	1876	7646
333	20240701	155700	813606426	1876	1876	1876	1876	0
334	20240701	155600	813606426	1876	1876	1876	1876	0
335	20240701	155500	813606426	1876	1876	1876	1876	0
336	20240701	155400	813606426	1876	1876	1876	1876	0
337	20240701	155300	813606426	1876	1876	1876	1876	0
338	20240701	155200	813606426	1876	1876	1876	1876	0
339	20240701	155100	813606426	1876	1876	1876	1876	0
340	20240701	155000	813606426	1876	1876	1876	1876	0
341	20240701	154900	813606426	1876	1876	1876	1876	0
342	20240701	154800	813606426	1876	1876	1876	1876	0
343	20240701	154700	813606426	1876	1876	1876	1876	0
344	20240701	154600	813606426	1876	1876	1876	1876	0
345	20240701	154500	813606426	1876	1876	1876	1876	0
346	20240701	154400	813606426	1876	1876	1876	1876	0
347	20240701	154300	813606426	1876	1876	1876	1876	0
348	20240701	154200	813606426	1876	1876	1876	1876	0
349	20240701	154100	813606426	1876	1876	1876	1876	0
350	20240701	154000	813606426	1876	1876	1876	1876	0
351	20240701	153900	813606426	1876	1876	1876	1876	0
352	20240701	153800	813606426	1876	1876	1876	1876	0
353	20240701	153700	813606426	1876	1876	1876	1876	0
354	20240701	153600	813606426	1876	1876	1876	1876	0
355	20240701	153500	813606426	1876	1876	1876	1876	0
356	20240701	153400	813606426	1876	1876	1876	1876	0
357	20240701	153300	813606426	1876	1876	1876	1876	0
358	20240701	153200	813606426	1876	1876	1876	1876	0
359	20240701	153100	813606426	1876	1876	1876	1876	0
360	20240701	153000	813606426	1876	1876	1876	1876	7646
361	20240701	152900	799262530	1873	1873	1873	1873	0
362	20240701	152800	799262530	1873	1873	1873	1873	0
363	20240701	152700	799262530	1873	1873	1873	1873	0
364	20240701	152600	799262530	1873	1873	1873	1873	0
365	20240701	152500	799262530	1873	1873	1873	1873	0
366	20240701	152400	799262530	1873	1873	1873	1873	0
367	20240701	152300	799262530	1873	1873	1873	1873	0
368	20240701	152200	799262530	1873	1873	1873	1873	0
369	20240701	152100	799262530	1873	1873	1873	1873	0
370	20240701	152000	799262530	1873	1873	1873	1873	0
371	20240701	151900	799262530	1873	1873	1875	1873	4802
372	20240701	151800	790266017	1873	1873	1873	1870	2477
373	20240701	151700	785630724	1874	1872	1874	1868	1743
374	20240701	151600	782368124	1873	1874	1875	1873	810
375	20240701	151500	780850036	1874	1874	1875	1874	709
376	20240701	151400	779521060	1874	1873	1874	1873	1381
377	20240701	151300	776933446	1873	1873	1873	1873	1099
378	20240701	151200	774875019	1873	1873	1873	1873	1081
379	20240701	151100	772850306	1873	1873	1873	1867	1079
380	20240701	151000	770829345	1873	1873	1873	1873	2
381	20240701	150900	770825599	1873	1865	1873	1865	975
382	20240701	150800	768999824	1863	1862	1863	1862	2
383	20240701	150700	768996099	1861	1863	1863	1861	6102
384	20240701	150600	757634976	1863	1864	1864	1863	1386
385	20240701	150500	755051669	1864	1865	1865	1864	1185
386	20240701	150400	752842676	1864	1865	1865	1864	962
387	20240701	150300	751049436	1867	1867	1867	1867	6
388	20240701	150200	751038234	1867	1867	1867	1867	100
389	20240701	150100	750851534	1867	1866	1867	1866	352
390	20240701	150000	750194450	1865	1873	1873	1865	1020
391	20240701	145900	748290027	1868	1873	1874	1868	2161
392	20240701	145800	744252688	1874	1869	1874	1869	323
393	20240701	145700	743648249	1869	1872	1872	1869	586
394	20240701	145600	742552817	1867	1870	1870	1867	510
395	20240701	145500	741600614	1870	1867	1870	1867	142
396	20240701	145400	741335230	1867	1867	1867	1867	11
397	20240701	145300	741314693	1865	1867	1867	1865	1138
398	20240701	145200	739192313	1867	1867	1867	1867	51
399	20240701	145100	739097096	1865	1866	1866	1865	439
400	20240701	145000	738278356	1866	1866	1866	1866	94
401	20240701	144900	738102952	1867	1867	1867	1867	1
402	20240701	144800	738101085	1866	1866	1866	1866	0
403	20240701	144700	738101085	1866	1866	1866	1866	2
404	20240701	144600	738097353	1873	1874	1874	1873	1171
405	20240701	144500	735903973	1875	1875	1875	1875	1
406	20240701	144400	735902098	1864	1864	1864	1864	0
407	20240701	144300	735902098	1864	1876	1876	1864	700
408	20240701	144200	734592428	1876	1876	1876	1876	0
409	20240701	144100	734592428	1876	1876	1876	1876	500
410	20240701	144000	733654428	1877	1865	1877	1865	1111
411	20240701	143900	731576997	1865	1865	1865	1865	561
412	20240701	143800	730530732	1865	1865	1865	1865	14
413	20240701	143700	730504622	1865	1865	1865	1865	91
414	20240701	143600	730334907	1865	1865	1865	1865	0
415	20240701	143500	730334907	1865	1866	1866	1865	122
416	20240701	143400	730107330	1866	1866	1866	1866	1
417	20240701	143300	730105464	1866	1866	1866	1866	0
418	20240701	143200	730105464	1866	1866	1866	1866	0
419	20240701	143100	730105464	1866	1866	1866	1866	0
420	20240701	143000	730105464	1866	1866	1866	1866	0
421	20240701	142900	730105464	1866	1866	1866	1866	0
422	20240701	142800	730105464	1866	1866	1866	1866	9
423	20240701	142700	730088670	1863	1863	1863	1863	268
424	20240701	142600	729589386	1863	1863	1863	1863	0
425	20240701	142500	729589386	1863	1863	1863	1863	0
426	20240701	142400	729589386	1863	1865	1865	1863	350
427	20240701	142300	728937311	1866	1866	1866	1866	4
428	20240701	142200	728929847	1866	1866	1866	1866	0
429	20240701	142100	728929847	1866	1866	1866	1866	1
430	20240701	142000	728927981	1877	1877	1877	1877	0
431	20240701	141900	728927981	1877	1877	1877	1877	0
432	20240701	141800	728927981	1877	1877	1877	1877	0
433	20240701	141700	728927981	1877	1877	1877	1877	0
434	20240701	141600	728927981	1877	1877	1877	1877	2
435	20240701	141500	728924227	1878	1878	1878	1878	0
436	20240701	141400	728924227	1878	1878	1878	1878	0
437	20240701	141300	728924227	1878	1865	1878	1862	350
438	20240701	141200	728271166	1865	1865	1865	1865	6
439	20240701	141100	728259976	1866	1866	1866	1866	0
440	20240701	141000	728259976	1866	1866	1866	1866	350
441	20240701	140900	727606876	1866	1867	1867	1866	1350
442	20240701	140800	725087726	1866	1863	1866	1863	1064
443	20240701	140700	723104984	1863	1863	1863	1861	57
444	20240701	140600	722998899	1861	1862	1862	1860	7553
445	20240701	140500	708944095	1861	1865	1865	1861	7706
446	20240701	140400	694588329	1866	1867	1867	1866	2760
447	20240701	140300	689436739	1867	1867	1867	1867	880
448	20240701	140200	687793779	1868	1868	1868	1867	2117
449	20240701	140100	683840652	1868	1871	1872	1867	14474
450	20240701	140000	656792319	1872	1871	1872	1871	2640
451	20240701	135900	651852779	1872	1872	1872	1872	78
452	20240701	135800	651706763	1872	1872	1872	1872	60
453	20240701	135700	651594443	1872	1872	1872	1872	800
454	20240701	135600	650096843	1872	1872	1872	1872	0
455	20240701	135500	650096843	1872	1874	1874	1872	340
456	20240701	135400	649460352	1875	1875	1875	1875	0
457	20240701	135300	649460352	1875	1875	1875	1875	361
458	20240701	135200	648783477	1875	1875	1875	1875	0
459	20240701	135100	648783477	1875	1875	1875	1875	0
460	20240701	135000	648783477	1875	1875	1875	1875	1
461	20240701	134900	648781602	1872	1872	1872	1872	0
462	20240701	134800	648781602	1872	1872	1873	1872	417
463	20240701	134700	648000962	1873	1873	1873	1873	1061
464	20240701	134600	646013709	1874	1875	1875	1874	1692
465	20240701	134500	642842121	1876	1876	1876	1876	780
466	20240701	134400	641378841	1879	1879	1879	1879	0
467	20240701	134300	641378841	1879	1879	1879	1879	1
468	20240701	134200	641376962	1878	1878	1878	1878	0
469	20240701	134100	641376962	1878	1878	1878	1878	0
470	20240701	134000	641376962	1878	1878	1878	1878	0
471	20240701	133900	641376962	1878	1878	1878	1878	0
472	20240701	133800	641376962	1878	1878	1878	1878	0
473	20240701	133700	641376962	1878	1878	1878	1878	0
474	20240701	133600	641376962	1878	1878	1878	1878	1160
475	20240701	133500	639198482	1878	1875	1878	1875	1040
476	20240701	133400	637245608	1875	1874	1876	1874	131
477	20240701	133300	636999932	1874	1874	1874	1874	0
478	20240701	133200	636999932	1874	1874	1874	1874	1
479	20240701	133100	636998058	1875	1875	1875	1875	8
480	20240701	133000	636983058	1874	1874	1874	1874	54
481	20240701	132900	636881862	1874	1874	1874	1874	21
482	20240701	132800	636842508	1874	1874	1874	1874	0
483	20240701	132700	636842508	1874	1873	1874	1873	182
484	20240701	132600	636501591	1873	1873	1873	1873	1271
485	20240701	132500	634121008	1874	1874	1874	1874	120
486	20240701	132400	633896128	1874	1874	1874	1874	371
487	20240701	132300	633200874	1874	1874	1874	1874	0
488	20240701	132200	633200874	1874	1874	1874	1874	2
489	20240701	132100	633197126	1874	1874	1874	1874	0
490	20240701	132000	633197126	1874	1874	1874	1874	0
491	20240701	131900	633197126	1874	1874	1874	1874	1300
492	20240701	131800	630760926	1875	1875	1875	1875	1696
493	20240701	131700	627580926	1876	1876	1876	1876	319
494	20240701	131600	626982482	1875	1875	1875	1875	0
495	20240701	131500	626982482	1875	1875	1875	1875	493
496	20240701	131400	626058107	1876	1876	1876	1876	7
497	20240701	131300	626044975	1878	1878	1878	1878	154
498	20240701	131200	625755763	1878	1878	1878	1878	0
499	20240701	131100	625755763	1878	1878	1878	1878	204
500	20240701	131000	625372651	1878	1878	1878	1878	2
501	20240701	130900	625368895	1878	1878	1878	1878	5
502	20240701	130800	625359505	1875	1875	1875	1875	99
503	20240701	130700	625173880	1875	1876	1876	1875	2004
504	20240701	130600	621416379	1878	1878	1878	1878	2
505	20240701	130500	621412623	1876	1876	1876	1876	0
506	20240701	130400	621412623	1876	1876	1876	1876	0
507	20240701	130300	621412623	1876	1876	1876	1876	496
508	20240701	130200	620482127	1876	1876	1876	1876	3
509	20240701	130100	620476499	1876	1876	1876	1876	70
510	20240701	130000	620345179	1878	1878	1878	1878	0
511	20240701	125900	620345179	1878	1879	1879	1878	501
512	20240701	125800	619404300	1879	1879	1879	1879	0
513	20240701	125700	619404300	1879	1879	1879	1879	0
514	20240701	125600	619404300	1879	1879	1879	1879	138
515	20240701	125500	619144998	1879	1879	1879	1879	449
516	20240701	125400	618301327	1879	1879	1879	1879	0
517	20240701	125300	618301327	1879	1879	1879	1879	1
518	20240701	125200	618299448	1879	1879	1879	1879	350
519	20240701	125100	617641798	1875	1876	1876	1875	3918
520	20240701	125000	610292830	1876	1881	1881	1876	955
521	20240701	124900	608500054	1881	1881	1881	1881	420
522	20240701	124800	607710034	1882	1881	1883	1881	997
523	20240701	124700	605834448	1878	1878	1878	1878	0
524	20240701	124600	605834448	1878	1878	1878	1878	23
525	20240701	124500	605791254	1878	1878	1878	1878	37
526	20240701	124400	605721768	1882	1882	1882	1882	0
527	20240701	124300	605721768	1882	1882	1882	1882	0
528	20240701	124200	605721768	1882	1882	1882	1882	0
529	20240701	124100	605721768	1882	1882	1882	1882	0
530	20240701	124000	605721768	1882	1882	1882	1882	0
531	20240701	123900	605721768	1882	1882	1882	1882	1
532	20240701	123800	605719886	1876	1876	1876	1876	0
533	20240701	123700	605719886	1876	1876	1876	1876	194
534	20240701	123600	605355942	1875	1875	1875	1875	0
535	20240701	123500	605355942	1875	1875	1875	1875	0
536	20240701	123400	605355942	1875	1875	1875	1875	2989
537	20240701	123300	599751567	1876	1877	1877	1876	2072
538	20240701	123200	595864494	1883	1877	1883	1876	3635
539	20240701	123100	589044061	1877	1878	1878	1877	526
540	20240701	123000	588056234	1878	1878	1878	1878	0
541	20240701	122900	588056234	1878	1878	1878	1878	0
542	20240701	122800	588056234	1878	1878	1878	1878	0
543	20240701	122700	588056234	1878	1881	1882	1878	805
544	20240701	122600	586541953	1878	1880	1880	1878	150
545	20240701	122500	586260053	1880	1880	1880	1880	400
546	20240701	122400	585508053	1880	1880	1880	1880	0
547	20240701	122300	585508053	1880	1880	1880	1880	73
548	20240701	122200	585370813	1878	1877	1878	1877	879
549	20240701	122100	583720365	1877	1877	1877	1877	18
550	20240701	122000	583686579	1877	1877	1877	1877	15
551	20240701	121900	583658424	1877	1877	1877	1877	288
552	20240701	121800	583117848	1878	1878	1878	1878	11
553	20240701	121700	583097190	1878	1878	1878	1878	0
554	20240701	121600	583097190	1878	1878	1878	1878	24
555	20240701	121500	583052118	1879	1879	1879	1879	0
556	20240701	121400	583052118	1879	1879	1879	1879	40
557	20240701	121300	582976958	1877	1877	1878	1877	2698
558	20240701	121200	577912807	1878	1880	1880	1878	1740
559	20240701	121100	574644239	1882	1882	1882	1882	0
560	20240701	121000	574644239	1882	1882	1882	1882	0
561	20240701	120900	574644239	1882	1882	1882	1882	0
562	20240701	120800	574644239	1882	1882	1882	1882	0
563	20240701	120700	574644239	1882	1882	1882	1882	0
564	20240701	120600	574644239	1882	1882	1882	1882	0
565	20240701	120500	574644239	1882	1882	1882	1882	15
566	20240701	120400	574616009	1882	1882	1882	1882	4
567	20240701	120300	574608481	1882	1882	1882	1882	79
568	20240701	120200	574459803	1877	1877	1877	1877	0
569	20240701	120100	574459803	1877	1877	1877	1877	0
570	20240701	120000	574459803	1877	1877	1877	1877	0
571	20240701	115900	574459803	1877	1879	1879	1877	1595
572	20240701	115800	571464372	1880	1880	1880	1880	0
573	20240701	115700	571464372	1880	1880	1880	1880	0
574	20240701	115600	571464372	1880	1880	1880	1880	0
575	20240701	115500	571464372	1880	1880	1880	1880	2
576	20240701	115400	571460612	1880	1880	1880	1880	2
577	20240701	115300	571456852	1878	1878	1878	1878	0
578	20240701	115200	571456852	1878	1878	1878	1878	0
579	20240701	115100	571456852	1878	1878	1878	1878	76
580	20240701	115000	571314124	1880	1880	1880	1880	530
581	20240701	114900	570317724	1883	1883	1883	1883	1
582	20240701	114800	570315841	1880	1880	1880	1880	1
583	20240701	114700	570313961	1884	1885	1885	1884	146
584	20240701	114600	570038883	1885	1884	1885	1884	168
585	20240701	114500	569722221	1884	1883	1884	1883	599
586	20240701	114400	568593804	1883	1883	1883	1883	0
587	20240701	114300	568593804	1883	1883	1883	1883	0
588	20240701	114200	568593804	1883	1883	1883	1883	1
589	20240701	114100	568591921	1878	1878	1878	1878	1
590	20240701	114000	568590043	1878	1878	1878	1878	0
591	20240701	113900	568590043	1878	1878	1878	1878	18
592	20240701	113800	568556239	1878	1878	1878	1878	18
593	20240701	113700	568522435	1878	1878	1878	1878	13
594	20240701	113600	568498021	1878	1878	1878	1878	26
595	20240701	113500	568449193	1884	1884	1884	1884	0
596	20240701	113400	568449193	1884	1884	1884	1884	0
597	20240701	113300	568449193	1884	1884	1884	1884	1
598	20240701	113200	568447309	1876	1877	1877	1876	397
599	20240701	113100	567702141	1877	1881	1881	1877	684
600	20240701	113000	566417928	1881	1881	1881	1881	0
601	20240701	112900	566417928	1881	1881	1881	1881	3
602	20240701	112800	566412285	1881	1880	1881	1880	127
603	20240701	112700	566173497	1881	1880	1881	1880	72
604	20240701	112600	566038134	1881	1881	1881	1881	0
605	20240701	112500	566038134	1881	1877	1881	1876	821
606	20240701	112400	564497328	1883	1877	1883	1877	2
607	20240701	112300	564493568	1876	1877	1878	1876	1907
608	20240701	112200	560915177	1884	1884	1884	1884	0
609	20240701	112100	560915177	1884	1885	1885	1884	38
610	20240701	112000	560843583	1884	1884	1884	1884	1265
611	20240701	111900	558460323	1884	1884	1884	1884	0
612	20240701	111800	558460323	1884	1884	1884	1884	0
613	20240701	111700	558460323	1884	1877	1884	1877	1606
614	20240701	111600	555445756	1877	1877	1877	1877	3
615	20240701	111500	555440125	1877	1883	1883	1877	359
616	20240701	111400	554765637	1883	1883	1883	1883	14
617	20240701	111300	554739275	1876	1879	1879	1876	1815
618	20240701	111200	551333446	1882	1882	1882	1882	0
619	20240701	111100	551333446	1882	1882	1882	1882	5
620	20240701	111000	551324036	1879	1879	1884	1879	138
621	20240701	110900	551064711	1879	1878	1884	1878	39
622	20240701	110800	550991421	1878	1878	1878	1878	57
623	20240701	110700	550884375	1878	1878	1878	1878	57
624	20240701	110600	550777329	1877	1877	1877	1877	1
625	20240701	110500	550775452	1877	1876	1877	1876	53
626	20240701	110400	550676021	1877	1877	1877	1877	733
627	20240701	110300	549300180	1878	1878	1878	1878	210
628	20240701	110200	548905800	1878	1884	1884	1878	218
629	20240701	110100	548496255	1884	1884	1884	1884	0
630	20240701	110000	548496255	1884	1884	1884	1883	15
631	20240701	105900	548467999	1884	1884	1884	1884	0
632	20240701	105800	548467999	1884	1884	1884	1884	0
633	20240701	105700	548467999	1884	1884	1884	1884	0
634	20240701	105600	548467999	1884	1884	1884	1884	1
635	20240701	105500	548466115	1884	1884	1884	1884	0
636	20240701	105400	548466115	1884	1884	1884	1884	10
637	20240701	105300	548447275	1884	1884	1884	1884	0
638	20240701	105200	548447275	1884	1885	1885	1884	31
639	20240701	105100	548388842	1886	1886	1886	1886	0
640	20240701	105000	548388842	1886	1878	1886	1878	124
641	20240701	104900	548155600	1880	1879	1880	1879	10
642	20240701	104800	548136801	1880	1880	1880	1880	19
643	20240701	104700	548101081	1880	1880	1880	1880	0
644	20240701	104600	548101081	1880	1880	1880	1880	34
645	20240701	104500	548037161	1878	1877	1878	1877	134
646	20240701	104400	547785603	1877	1878	1878	1877	16
647	20240701	104300	547755561	1880	1880	1880	1880	0
648	20240701	104200	547755561	1880	1880	1880	1880	0
649	20240701	104100	547755561	1880	1880	1880	1880	46
650	20240701	104000	547669081	1880	1880	1880	1880	0
651	20240701	103900	547669081	1880	1875	1880	1875	3105
652	20240701	103800	541844581	1875	1875	1875	1875	140
653	20240701	103700	541582081	1875	1876	1876	1875	3
654	20240701	103600	541576455	1876	1876	1876	1875	2504
655	20240701	103500	536880551	1877	1877	1877	1877	0
656	20240701	103400	536880551	1877	1877	1877	1877	48
657	20240701	103300	536790455	1877	1880	1880	1877	323
658	20240701	103200	536184154	1880	1886	1886	1880	684
659	20240701	103100	534898228	1886	1886	1886	1886	0
660	20240701	103000	534898228	1886	1886	1886	1886	2
661	20240701	102900	534894456	1880	1884	1884	1880	250
662	20240701	102800	534424153	1885	1885	1885	1885	31
663	20240701	102700	534365718	1884	1884	1886	1884	72
664	20240701	102600	534230058	1884	1884	1884	1884	4
665	20240701	102500	534222522	1884	1884	1884	1884	0
666	20240701	102400	534222522	1884	1877	1884	1877	115
667	20240701	102300	534006478	1888	1890	1890	1875	4550
668	20240701	102200	525468114	1889	1889	1889	1889	110
669	20240701	102100	525260324	1889	1889	1889	1889	0
670	20240701	102000	525260324	1889	1883	1889	1883	109
671	20240701	101900	525054430	1890	1883	1890	1883	228
672	20240701	101800	524625092	1883	1890	1890	1883	370
673	20240701	101700	523928368	1886	1890	1890	1886	1158
674	20240701	101600	521744372	1885	1885	1885	1885	0
675	20240701	101500	521744372	1885	1885	1885	1885	202
676	20240701	101400	521363602	1889	1894	1894	1889	52
677	20240701	101300	521265364	1894	1895	1896	1894	1472
678	20240701	101200	518476168	1897	1892	1897	1892	5826
679	20240701	101100	507435667	1890	1883	1890	1883	14579
680	20240701	101000	479914556	1880	1880	1880	1880	0
681	20240701	100900	479914556	1880	1880	1880	1880	506
682	20240701	100800	478963276	1880	1882	1882	1878	524
683	20240701	100700	477979148	1882	1883	1883	1876	1121
684	20240701	100600	475875541	1883	1883	1883	1883	10
685	20240701	100500	475856711	1883	1883	1883	1876	43
686	20240701	100400	475775749	1883	1883	1883	1883	3
687	20240701	100300	475770100	1875	1876	1876	1875	1233
688	20240701	100200	473457978	1876	1876	1876	1876	1
689	20240701	100100	473456102	1884	1881	1884	1881	738
690	20240701	100000	472066864	1881	1884	1884	1881	2537
691	20240701	095900	467294722	1881	1880	1881	1874	2799
692	20240701	095800	462045129	1880	1880	1880	1880	2
693	20240701	095700	462041369	1874	1880	1880	1874	420
694	20240701	095600	461251829	1872	1872	1872	1871	3570
695	20240701	095500	454572239	1871	1873	1873	1871	1500
696	20240701	095400	451763768	1873	1883	1886	1873	270
697	20240701	095300	451257082	1873	1873	1874	1873	980
698	20240701	095200	449421541	1873	1880	1883	1873	549
699	20240701	095100	448390348	1882	1885	1885	1882	1012
700	20240701	095000	446482745	1885	1885	1885	1885	3
701	20240701	094900	446477090	1885	1885	1885	1885	191
702	20240701	094800	446117055	1886	1881	1886	1871	1387
703	20240701	094700	443519350	1889	1885	1889	1885	1101
704	20240701	094600	441439658	1883	1876	1883	1876	1646
705	20240701	094500	438343572	1870	1870	1870	1870	0
706	20240701	094400	438343572	1870	1870	1870	1870	60
707	20240701	094300	438231372	1870	1871	1871	1870	371
708	20240701	094200	437537399	1871	1869	1871	1869	1113
709	20240701	094100	435457198	1870	1870	1870	1870	2288
710	20240701	094000	431178638	1870	1876	1876	1870	4111
711	20240701	093900	423490898	1876	1876	1880	1876	1010
712	20240701	093800	421596098	1876	1872	1876	1870	641
713	20240701	093700	420397288	1876	1872	1876	1870	1199
714	20240701	093600	418153480	1874	1874	1874	1874	458
715	20240701	093500	417295188	1874	1874	1874	1874	0
716	20240701	093400	417295188	1874	1874	1874	1874	5
717	20240701	093300	417285818	1869	1871	1874	1869	3639
718	20240701	093200	410480422	1871	1872	1872	1871	1495
719	20240701	093100	407682699	1872	1875	1875	1872	3430
720	20240701	093000	401255130	1875	1876	1876	1875	387
721	20240701	092900	400529255	1876	1877	1877	1876	773
722	20240701	092800	399078832	1877	1878	1880	1876	2939
723	20240701	092700	393564179	1883	1891	1891	1878	1496
724	20240701	092600	390741448	1891	1887	1893	1874	1468
725	20240701	092500	387973852	1889	1889	1889	1876	111
726	20240701	092400	387765441	1890	1880	1890	1877	1576
727	20240701	092300	384806279	1880	1875	1893	1875	943
728	20240701	092200	383033231	1880	1886	1886	1880	14499
729	20240701	092100	355711982	1886	1886	1886	1886	2000
730	20240701	092000	351939982	1886	1893	1894	1886	213
731	20240701	091900	351536796	1886	1886	1886	1886	721
732	20240701	091800	350176990	1886	1894	1894	1886	897
733	20240701	091700	348481232	1896	1885	1896	1885	1643
734	20240701	091600	345367568	1896	1890	1898	1890	5612
735	20240701	091500	334727010	1890	1883	1893	1883	4475
736	20240701	091400	326281494	1883	1881	1885	1881	581
737	20240701	091300	325188217	1880	1870	1880	1870	2039
738	20240701	091200	321359252	1875	1878	1878	1875	127
739	20240701	091100	321121055	1875	1868	1880	1868	2102
740	20240701	091000	317177361	1875	1871	1875	1869	7319
741	20240701	090900	303489303	1880	1872	1880	1870	4446
742	20240701	090800	295169143	1872	1872	1881	1872	945
743	20240701	090700	293399817	1872	1877	1878	1872	2586
744	20240701	090600	288554312	1873	1890	1890	1871	5497
745	20240701	090500	278249518	1890	1879	1890	1871	11292
746	20240701	090400	257041160	1879	1883	1883	1879	7583
747	20240701	090300	242780772	1883	1884	1884	1883	3947
748	20240701	090200	235346373	1883	1904	1905	1882	15162
749	20240701	090100	206702339	1905	1932	1932	1905	21369
750	20240701	090000	165711777	1932	1900	1970	1880	85953