KissMeData/180400/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203900	1362131503	1750	1750	1750	1750	8763
3	20240709	203800	1362131503	1750	1750	1750	1750	0
4	20240709	203700	1362131503	1750	1750	1750	1750	0
5	20240709	203600	1362131503	1750	1750	1750	1750	0
6	20240709	203500	1362131503	1750	1750	1750	1750	0
7	20240709	203400	1362131503	1750	1750	1750	1750	0
8	20240709	203300	1362131503	1750	1750	1750	1750	0
9	20240709	203200	1362131503	1750	1750	1750	1750	0
10	20240709	203100	1362131503	1750	1750	1750	1750	0
11	20240709	203000	1362131503	1750	1750	1750	1750	0
12	20240709	202900	1362131503	1750	1750	1750	1750	0
13	20240709	202800	1362131503	1750	1750	1750	1750	0
14	20240709	202700	1362131503	1750	1750	1750	1750	0
15	20240709	202600	1362131503	1750	1750	1750	1750	0
16	20240709	202500	1362131503	1750	1750	1750	1750	0
17	20240709	202400	1362131503	1750	1750	1750	1750	0
18	20240709	202300	1362131503	1750	1750	1750	1750	0
19	20240709	202200	1362131503	1750	1750	1750	1750	0
20	20240709	202100	1362131503	1750	1750	1750	1750	0
21	20240709	202000	1362131503	1750	1750	1750	1750	0
22	20240709	201900	1362131503	1750	1750	1750	1750	0
23	20240709	201800	1362131503	1750	1750	1750	1750	0
24	20240709	201700	1362131503	1750	1750	1750	1750	0
25	20240709	201600	1362131503	1750	1750	1750	1750	0
26	20240709	201500	1362131503	1750	1750	1750	1750	0
27	20240709	201400	1362131503	1750	1750	1750	1750	0
28	20240709	201300	1362131503	1750	1750	1750	1750	0
29	20240709	201200	1362131503	1750	1750	1750	1750	0
30	20240709	201100	1362131503	1750	1750	1750	1750	0
31	20240709	201000	1362131503	1750	1750	1750	1750	0
32	20240709	200900	1362131503	1750	1750	1750	1750	8763
33	20240709	200800	1362131503	1750	1750	1750	1750	0
34	20240709	200700	1362131503	1750	1750	1750	1750	0
35	20240709	200600	1362131503	1750	1750	1750	1750	0
36	20240709	200500	1362131503	1750	1750	1750	1750	0
37	20240709	200400	1362131503	1750	1750	1750	1750	0
38	20240709	200300	1362131503	1750	1750	1750	1750	0
39	20240709	200200	1362131503	1750	1750	1750	1750	0
40	20240709	200100	1362131503	1750	1750	1750	1750	0
41	20240709	200000	1362131503	1750	1750	1750	1750	0
42	20240709	195900	1362131503	1750	1750	1750	1750	0
43	20240709	195800	1362131503	1750	1750	1750	1750	0
44	20240709	195700	1362131503	1750	1750	1750	1750	0
45	20240709	195600	1362131503	1750	1750	1750	1750	0
46	20240709	195500	1362131503	1750	1750	1750	1750	0
47	20240709	195400	1362131503	1750	1750	1750	1750	0
48	20240709	195300	1362131503	1750	1750	1750	1750	0
49	20240709	195200	1362131503	1750	1750	1750	1750	0
50	20240709	195100	1362131503	1750	1750	1750	1750	0
51	20240709	195000	1362131503	1750	1750	1750	1750	0
52	20240709	194900	1362131503	1750	1750	1750	1750	0
53	20240709	194800	1362131503	1750	1750	1750	1750	0
54	20240709	194700	1362131503	1750	1750	1750	1750	0
55	20240709	194600	1362131503	1750	1750	1750	1750	0
56	20240709	194500	1362131503	1750	1750	1750	1750	0
57	20240709	194400	1362131503	1750	1750	1750	1750	0
58	20240709	194300	1362131503	1750	1750	1750	1750	0
59	20240709	194200	1362131503	1750	1750	1750	1750	0
60	20240709	194100	1362131503	1750	1750	1750	1750	0
61	20240709	194000	1362131503	1750	1750	1750	1750	0
62	20240709	193900	1362131503	1750	1750	1750	1750	8763
63	20240709	193800	1362131503	1750	1750	1750	1750	0
64	20240709	193700	1362131503	1750	1750	1750	1750	0
65	20240709	193600	1362131503	1750	1750	1750	1750	0
66	20240709	193500	1362131503	1750	1750	1750	1750	0
67	20240709	193400	1362131503	1750	1750	1750	1750	0
68	20240709	193300	1362131503	1750	1750	1750	1750	0
69	20240709	193200	1362131503	1750	1750	1750	1750	0
70	20240709	193100	1362131503	1750	1750	1750	1750	0
71	20240709	193000	1362131503	1750	1750	1750	1750	0
72	20240709	192900	1362131503	1750	1750	1750	1750	0
73	20240709	192800	1362131503	1750	1750	1750	1750	0
74	20240709	192700	1362131503	1750	1750	1750	1750	0
75	20240709	192600	1362131503	1750	1750	1750	1750	0
76	20240709	192500	1362131503	1750	1750	1750	1750	0
77	20240709	192400	1362131503	1750	1750	1750	1750	0
78	20240709	192300	1362131503	1750	1750	1750	1750	0
79	20240709	192200	1362131503	1750	1750	1750	1750	0
80	20240709	192100	1362131503	1750	1750	1750	1750	0
81	20240709	192000	1362131503	1750	1750	1750	1750	0
82	20240709	191900	1362131503	1750	1750	1750	1750	0
83	20240709	191800	1362131503	1750	1750	1750	1750	0
84	20240709	191700	1362131503	1750	1750	1750	1750	0
85	20240709	191600	1362131503	1750	1750	1750	1750	0
86	20240709	191500	1362131503	1750	1750	1750	1750	0
87	20240709	191400	1362131503	1750	1750	1750	1750	0
88	20240709	191300	1362131503	1750	1750	1750	1750	0
89	20240709	191200	1362131503	1750	1750	1750	1750	0
90	20240709	191100	1362131503	1750	1750	1750	1750	0
91	20240709	191000	1362131503	1750	1750	1750	1750	0
92	20240709	190900	1362131503	1750	1750	1750	1750	8763
93	20240709	190800	1362131503	1750	1750	1750	1750	0
94	20240709	190700	1362131503	1750	1750	1750	1750	0
95	20240709	190600	1362131503	1750	1750	1750	1750	0
96	20240709	190500	1362131503	1750	1750	1750	1750	0
97	20240709	190400	1362131503	1750	1750	1750	1750	0
98	20240709	190300	1362131503	1750	1750	1750	1750	0
99	20240709	190200	1362131503	1750	1750	1750	1750	0
100	20240709	190100	1362131503	1750	1750	1750	1750	0
101	20240709	190000	1362131503	1750	1750	1750	1750	0
102	20240709	185900	1362131503	1750	1750	1750	1750	0
103	20240709	185800	1362131503	1750	1750	1750	1750	0
104	20240709	185700	1362131503	1750	1750	1750	1750	0
105	20240709	185600	1362131503	1750	1750	1750	1750	0
106	20240709	185500	1362131503	1750	1750	1750	1750	0
107	20240709	185400	1362131503	1750	1750	1750	1750	0
108	20240709	185300	1362131503	1750	1750	1750	1750	0
109	20240709	185200	1362131503	1750	1750	1750	1750	0
110	20240709	185100	1362131503	1750	1750	1750	1750	0
111	20240709	185000	1362131503	1750	1750	1750	1750	0
112	20240709	184900	1362131503	1750	1750	1750	1750	0
113	20240709	184800	1362131503	1750	1750	1750	1750	0
114	20240709	184700	1362131503	1750	1750	1750	1750	0
115	20240709	184600	1362131503	1750	1750	1750	1750	0
116	20240709	184500	1362131503	1750	1750	1750	1750	0
117	20240709	184400	1362131503	1750	1750	1750	1750	0
118	20240709	184300	1362131503	1750	1750	1750	1750	0
119	20240709	184200	1362131503	1750	1750	1750	1750	0
120	20240709	184100	1362131503	1750	1750	1750	1750	0
121	20240709	184000	1362131503	1750	1750	1750	1750	0
122	20240709	183900	1362131503	1750	1750	1750	1750	8763
123	20240709	183800	1362131503	1750	1750	1750	1750	0
124	20240709	183700	1362131503	1750	1750	1750	1750	0
125	20240709	183600	1362131503	1750	1750	1750	1750	0
126	20240709	183500	1362131503	1750	1750	1750	1750	0
127	20240709	183400	1362131503	1750	1750	1750	1750	0
128	20240709	183300	1362131503	1750	1750	1750	1750	0
129	20240709	183200	1362131503	1750	1750	1750	1750	0
130	20240709	183100	1362131503	1750	1750	1750	1750	0
131	20240709	183000	1362131503	1750	1750	1750	1750	0
132	20240709	182900	1362131503	1750	1750	1750	1750	0
133	20240709	182800	1362131503	1750	1750	1750	1750	0
134	20240709	182700	1362131503	1750	1750	1750	1750	0
135	20240709	182600	1362131503	1750	1750	1750	1750	0
136	20240709	182500	1362131503	1750	1750	1750	1750	0
137	20240709	182400	1362131503	1750	1750	1750	1750	0
138	20240709	182300	1362131503	1750	1750	1750	1750	0
139	20240709	182200	1362131503	1750	1750	1750	1750	0
140	20240709	182100	1362131503	1750	1750	1750	1750	0
141	20240709	182000	1362131503	1750	1750	1750	1750	0
142	20240709	181900	1362131503	1750	1750	1750	1750	0
143	20240709	181800	1362131503	1750	1750	1750	1750	0
144	20240709	181700	1362131503	1750	1750	1750	1750	0
145	20240709	181600	1362131503	1750	1750	1750	1750	0
146	20240709	181500	1362131503	1750	1750	1750	1750	0
147	20240709	181400	1362131503	1750	1750	1750	1750	0
148	20240709	181300	1362131503	1750	1750	1750	1750	0
149	20240709	181200	1362131503	1750	1750	1750	1750	0
150	20240709	181100	1362131503	1750	1750	1750	1750	0
151	20240709	181000	1362131503	1750	1750	1750	1750	0
152	20240709	180900	1362131503	1750	1750	1750	1750	8763
153	20240709	180800	1362131503	1750	1750	1750	1750	0
154	20240709	180700	1362131503	1750	1750	1750	1750	0
155	20240709	180600	1362131503	1750	1750	1750	1750	0
156	20240709	180500	1362131503	1750	1750	1750	1750	0
157	20240709	180400	1362131503	1750	1750	1750	1750	0
158	20240709	180300	1362131503	1750	1750	1750	1750	0
159	20240709	180200	1362131503	1750	1750	1750	1750	0
160	20240709	180100	1362131503	1750	1750	1750	1750	0
161	20240709	180000	1362131503	1750	1750	1750	1750	0
162	20240709	175900	1362131503	1750	1750	1750	1750	0
163	20240709	175800	1362131503	1750	1750	1750	1750	0
164	20240709	175700	1362131503	1750	1750	1750	1750	0
165	20240709	175600	1362131503	1750	1750	1750	1750	0
166	20240709	175500	1362131503	1750	1750	1750	1750	0
167	20240709	175400	1362131503	1750	1750	1750	1750	0
168	20240709	175300	1362131503	1750	1750	1750	1750	0
169	20240709	175200	1362131503	1750	1750	1750	1750	0
170	20240709	175100	1362131503	1750	1750	1750	1750	0
171	20240709	175000	1362131503	1750	1750	1750	1750	0
172	20240709	174900	1362131503	1750	1750	1750	1750	0
173	20240709	174800	1362131503	1750	1750	1750	1750	0
174	20240709	174700	1362131503	1750	1750	1750	1750	0
175	20240709	174600	1362131503	1750	1750	1750	1750	0
176	20240709	174500	1362131503	1750	1750	1750	1750	0
177	20240709	174400	1362131503	1750	1750	1750	1750	0
178	20240709	174300	1362131503	1750	1750	1750	1750	0
179	20240709	174200	1362131503	1750	1750	1750	1750	0
180	20240709	174100	1362131503	1750	1750	1750	1750	0
181	20240709	174000	1362131503	1750	1750	1750	1750	0
182	20240709	173900	1362131503	1750	1750	1750	1750	8763
183	20240709	173800	1362131503	1750	1750	1750	1750	0
184	20240709	173700	1362131503	1750	1750	1750	1750	0
185	20240709	173600	1362131503	1750	1750	1750	1750	0
186	20240709	173500	1362131503	1750	1750	1750	1750	0
187	20240709	173400	1362131503	1750	1750	1750	1750	0
188	20240709	173300	1362131503	1750	1750	1750	1750	0
189	20240709	173200	1362131503	1750	1750	1750	1750	0
190	20240709	173100	1362131503	1750	1750	1750	1750	0
191	20240709	173000	1362131503	1750	1750	1750	1750	0
192	20240709	172900	1362131503	1750	1750	1750	1750	0
193	20240709	172800	1362131503	1750	1750	1750	1750	0
194	20240709	172700	1362131503	1750	1750	1750	1750	0
195	20240709	172600	1362131503	1750	1750	1750	1750	0
196	20240709	172500	1362131503	1750	1750	1750	1750	0
197	20240709	172400	1362131503	1750	1750	1750	1750	0
198	20240709	172300	1362131503	1750	1750	1750	1750	0
199	20240709	172200	1362131503	1750	1750	1750	1750	0
200	20240709	172100	1362131503	1750	1750	1750	1750	0
201	20240709	172000	1362131503	1750	1750	1750	1750	0
202	20240709	171900	1362131503	1750	1750	1750	1750	0
203	20240709	171800	1362131503	1750	1750	1750	1750	0
204	20240709	171700	1362131503	1750	1750	1750	1750	0
205	20240709	171600	1362131503	1750	1750	1750	1750	0
206	20240709	171500	1362131503	1750	1750	1750	1750	0
207	20240709	171400	1362131503	1750	1750	1750	1750	0
208	20240709	171300	1362131503	1750	1750	1750	1750	0
209	20240709	171200	1362131503	1750	1750	1750	1750	0
210	20240709	171100	1362131503	1750	1750	1750	1750	0
211	20240709	171000	1362131503	1750	1750	1750	1750	0
212	20240709	170900	1362131503	1750	1750	1750	1750	8763
213	20240709	170800	1362131503	1750	1750	1750	1750	0
214	20240709	170700	1362131503	1750	1750	1750	1750	0
215	20240709	170600	1362131503	1750	1750	1750	1750	0
216	20240709	170500	1362131503	1750	1750	1750	1750	0
217	20240709	170400	1362131503	1750	1750	1750	1750	0
218	20240709	170300	1362131503	1750	1750	1750	1750	0
219	20240709	170200	1362131503	1750	1750	1750	1750	0
220	20240709	170100	1362131503	1750	1750	1750	1750	0
221	20240709	170000	1362131503	1750	1750	1750	1750	0
222	20240709	165900	1362131503	1750	1750	1750	1750	0
223	20240709	165800	1362131503	1750	1750	1750	1750	0
224	20240709	165700	1362131503	1750	1750	1750	1750	0
225	20240709	165600	1362131503	1750	1750	1750	1750	0
226	20240709	165500	1362131503	1750	1750	1750	1750	0
227	20240709	165400	1362131503	1750	1750	1750	1750	0
228	20240709	165300	1362131503	1750	1750	1750	1750	0
229	20240709	165200	1362131503	1750	1750	1750	1750	0
230	20240709	165100	1362131503	1750	1750	1750	1750	0
231	20240709	165000	1362131503	1750	1750	1750	1750	0
232	20240709	164900	1362131503	1750	1750	1750	1750	0
233	20240709	164800	1362131503	1750	1750	1750	1750	0
234	20240709	164700	1362131503	1750	1750	1750	1750	0
235	20240709	164600	1362131503	1750	1750	1750	1750	0
236	20240709	164500	1362131503	1750	1750	1750	1750	0
237	20240709	164400	1362131503	1750	1750	1750	1750	0
238	20240709	164300	1362131503	1750	1750	1750	1750	0
239	20240709	164200	1362131503	1750	1750	1750	1750	0
240	20240709	164100	1362131503	1750	1750	1750	1750	0
241	20240709	164000	1362131503	1750	1750	1750	1750	0
242	20240709	163900	1362131503	1750	1750	1750	1750	8763
243	20240709	163800	1362131503	1750	1750	1750	1750	0
244	20240709	163700	1362131503	1750	1750	1750	1750	0
245	20240709	163600	1362131503	1750	1750	1750	1750	0
246	20240709	163500	1362131503	1750	1750	1750	1750	0
247	20240709	163400	1362131503	1750	1750	1750	1750	0
248	20240709	163300	1362131503	1750	1750	1750	1750	0
249	20240709	163200	1362131503	1750	1750	1750	1750	0
250	20240709	163100	1362131503	1750	1750	1750	1750	0
251	20240709	163000	1362131503	1750	1750	1750	1750	0
252	20240709	162900	1362131503	1750	1750	1750	1750	0
253	20240709	162800	1362131503	1750	1750	1750	1750	0
254	20240709	162700	1362131503	1750	1750	1750	1750	0
255	20240709	162600	1362131503	1750	1750	1750	1750	0
256	20240709	162500	1362131503	1750	1750	1750	1750	0
257	20240709	162400	1362131503	1750	1750	1750	1750	0
258	20240709	162300	1362131503	1750	1750	1750	1750	0
259	20240709	162200	1362131503	1750	1750	1750	1750	0
260	20240709	162100	1362131503	1750	1750	1750	1750	0
261	20240709	162000	1362131503	1750	1750	1750	1750	0
262	20240709	161900	1362131503	1750	1750	1750	1750	0
263	20240709	161800	1362131503	1750	1750	1750	1750	0
264	20240709	161700	1362131503	1750	1750	1750	1750	0
265	20240709	161600	1362131503	1750	1750	1750	1750	0
266	20240709	161500	1362131503	1750	1750	1750	1750	0
267	20240709	161400	1362131503	1750	1750	1750	1750	0
268	20240709	161300	1362131503	1750	1750	1750	1750	0
269	20240709	161200	1362131503	1750	1750	1750	1750	0
270	20240709	161100	1362131503	1750	1750	1750	1750	0
271	20240709	161000	1362131503	1750	1750	1750	1750	0
272	20240709	160900	1362131503	1750	1750	1750	1750	8763
273	20240709	160800	1362131503	1750	1750	1750	1750	0
274	20240709	160700	1362131503	1750	1750	1750	1750	0
275	20240709	160600	1362131503	1750	1750	1750	1750	0
276	20240709	160500	1362131503	1750	1750	1750	1750	0
277	20240709	160400	1362131503	1750	1750	1750	1750	0
278	20240709	160300	1362131503	1750	1750	1750	1750	0
279	20240709	160200	1362131503	1750	1750	1750	1750	0
280	20240709	160100	1362131503	1750	1750	1750	1750	0
281	20240709	160000	1362131503	1750	1750	1750	1750	0
282	20240709	155900	1362131503	1750	1750	1750	1750	0
283	20240709	155800	1362131503	1750	1750	1750	1750	0
284	20240709	155700	1362131503	1750	1750	1750	1750	0
285	20240709	155600	1362131503	1750	1750	1750	1750	0
286	20240709	155500	1362131503	1750	1750	1750	1750	0
287	20240709	155400	1362131503	1750	1750	1750	1750	0
288	20240709	155300	1362131503	1750	1750	1750	1750	0
289	20240709	155200	1362131503	1750	1750	1750	1750	0
290	20240709	155100	1362131503	1750	1750	1750	1750	0
291	20240709	155000	1362131503	1750	1750	1750	1750	0
292	20240709	154900	1362131503	1750	1750	1750	1750	0
293	20240709	154800	1362131503	1750	1750	1750	1750	0
294	20240709	154700	1362131503	1750	1750	1750	1750	0
295	20240709	154600	1362131503	1750	1750	1750	1750	0
296	20240709	154500	1362131503	1750	1750	1750	1750	0
297	20240709	154400	1362131503	1750	1750	1750	1750	0
298	20240709	154300	1362131503	1750	1750	1750	1750	0
299	20240709	154200	1362131503	1750	1750	1750	1750	0
300	20240709	154100	1362131503	1750	1750	1750	1750	0
301	20240709	154000	1362131503	1750	1750	1750	1750	0
302	20240709	153900	1362131503	1750	1750	1750	1750	8763
303	20240709	153800	1362131503	1750	1750	1750	1750	0
304	20240709	153700	1362131503	1750	1750	1750	1750	0
305	20240709	153600	1362131503	1750	1750	1750	1750	0
306	20240709	153500	1362131503	1750	1750	1750	1750	0
307	20240709	153400	1362131503	1750	1750	1750	1750	0
308	20240709	153300	1362131503	1750	1750	1750	1750	0
309	20240709	153200	1362131503	1750	1750	1750	1750	0
310	20240709	153100	1362131503	1750	1750	1750	1750	0
311	20240709	153000	1362131503	1750	1750	1750	1750	8763
312	20240709	152900	1346796253	1751	1751	1751	1751	0
313	20240709	152800	1346796253	1751	1751	1751	1751	0
314	20240709	152700	1346796253	1751	1751	1751	1751	0
315	20240709	152600	1346796253	1751	1751	1751	1751	0
316	20240709	152500	1346796253	1751	1751	1751	1751	0
317	20240709	152400	1346796253	1751	1751	1751	1751	0
318	20240709	152300	1346796253	1751	1751	1751	1751	0
319	20240709	152200	1346796253	1751	1751	1751	1751	0
320	20240709	152100	1346796253	1751	1751	1751	1751	0
321	20240709	152000	1346796253	1751	1751	1751	1751	0
322	20240709	151900	1346796253	1751	1744	1751	1744	8914
323	20240709	151800	1331198982	1743	1736	1743	1736	3167
324	20240709	151700	1325693113	1737	1736	1737	1736	67
325	20240709	151600	1325576744	1737	1736	1737	1735	709
326	20240709	151500	1324346213	1736	1737	1737	1735	1290
327	20240709	151400	1322106723	1737	1737	1737	1737	56
328	20240709	151300	1322009451	1737	1742	1742	1737	1129
329	20240709	151200	1320047085	1737	1742	1743	1737	1468
330	20240709	151100	1317493141	1743	1741	1743	1741	464
331	20240709	151000	1316684870	1742	1741	1742	1740	4749
332	20240709	150900	1308415769	1741	1733	1741	1733	2239
333	20240709	150800	1304528908	1733	1733	1733	1733	116
334	20240709	150700	1304327880	1733	1733	1733	1733	129
335	20240709	150600	1304104323	1727	1731	1731	1727	506
336	20240709	150500	1303230457	1733	1733	1733	1733	0
337	20240709	150400	1303230457	1733	1733	1733	1733	157
338	20240709	150300	1302958376	1733	1733	1733	1733	30
339	20240709	150200	1302906386	1733	1733	1733	1733	302
340	20240709	150100	1302383020	1733	1730	1734	1725	3018
341	20240709	150000	1297169878	1734	1734	1734	1734	401
342	20240709	145900	1296474544	1734	1734	1734	1734	0
343	20240709	145800	1296474544	1734	1734	1734	1734	1
344	20240709	145700	1296472810	1734	1734	1734	1734	12
345	20240709	145600	1296452002	1729	1730	1730	1729	5000
346	20240709	145500	1287806452	1734	1733	1734	1729	689
347	20240709	145400	1286614332	1729	1730	1730	1729	909
348	20240709	145300	1285042661	1729	1731	1732	1729	772
349	20240709	145200	1283706494	1731	1731	1731	1731	84
350	20240709	145100	1283561090	1732	1732	1732	1727	111
351	20240709	145000	1283369338	1727	1728	1732	1727	649
352	20240709	144900	1282247068	1728	1730	1730	1727	704
353	20240709	144800	1281031003	1732	1732	1732	1732	0
354	20240709	144700	1281031003	1732	1732	1732	1732	0
355	20240709	144600	1281031003	1732	1722	1732	1722	411
356	20240709	144500	1280323231	1724	1732	1732	1724	2416
357	20240709	144400	1276150614	1732	1732	1732	1731	247
358	20240709	144300	1275722956	1732	1735	1735	1732	2
359	20240709	144200	1275719489	1735	1735	1736	1735	381
360	20240709	144100	1275058372	1735	1731	1735	1731	7
361	20240709	144000	1275046251	1735	1732	1735	1731	601
362	20240709	143900	1274004258	1732	1732	1732	1732	101
363	20240709	143800	1273829326	1731	1731	1731	1731	267
364	20240709	143700	1273367149	1731	1732	1732	1731	581
365	20240709	143600	1272360957	1731	1730	1731	1730	59
366	20240709	143500	1272258829	1738	1738	1738	1738	15
367	20240709	143400	1272232759	1738	1738	1738	1738	1
368	20240709	143300	1272231021	1740	1738	1740	1738	3303
369	20240709	143200	1266486903	1738	1727	1738	1727	5101
370	20240709	143100	1257649529	1733	1733	1735	1728	229
371	20240709	143000	1257253392	1736	1739	1739	1736	7
372	20240709	142900	1257241234	1737	1736	1740	1736	2367
373	20240709	142800	1253128805	1736	1734	1737	1734	2326
374	20240709	142700	1249094188	1734	1733	1734	1733	4073
375	20240709	142600	1242035424	1733	1713	1733	1713	482
376	20240709	142500	1241209738	1707	1725	1732	1707	6786
377	20240709	142400	1229529077	1725	1725	1725	1725	1
378	20240709	142300	1229527352	1724	1722	1725	1718	3775
379	20240709	142200	1223020222	1718	1718	1718	1718	1774
380	20240709	142100	1219972490	1718	1718	1718	1718	5
381	20240709	142000	1219963900	1718	1716	1718	1710	6717
382	20240709	141900	1208439652	1716	1718	1718	1716	2052
383	20240709	141800	1204914598	1723	1717	1723	1717	915
384	20240709	141700	1203341921	1709	1711	1717	1709	665
385	20240709	141600	1202204988	1709	1713	1713	1707	235
386	20240709	141500	1201803271	1718	1717	1718	1717	398
387	20240709	141400	1201119785	1717	1718	1718	1713	730
388	20240709	141300	1199866540	1718	1714	1719	1707	761
389	20240709	141200	1198561657	1714	1707	1714	1707	377
390	20240709	141100	1197917406	1711	1704	1711	1702	1662
391	20240709	141000	1195083213	1700	1702	1704	1700	220
392	20240709	140900	1194709153	1702	1700	1702	1700	925
393	20240709	140800	1193135653	1702	1705	1705	1702	682
394	20240709	140700	1191974685	1701	1701	1701	1701	195
395	20240709	140600	1191642990	1700	1694	1700	1694	220
396	20240709	140500	1191269110	1695	1698	1701	1694	1937
397	20240709	140400	1187986299	1700	1704	1704	1699	8445
398	20240709	140300	1173624548	1705	1704	1705	1704	830
399	20240709	140200	1172209879	1705	1705	1705	1705	1365
400	20240709	140100	1169882554	1708	1708	1708	1708	1
401	20240709	140000	1169880846	1708	1708	1710	1708	1012
402	20240709	135900	1168151343	1710	1710	1710	1710	1485
403	20240709	135800	1165611993	1711	1711	1711	1711	1
404	20240709	135700	1165610282	1714	1704	1714	1703	1211
405	20240709	135600	1163546960	1715	1707	1715	1700	446
406	20240709	135500	1162786786	1700	1711	1711	1700	5926
407	20240709	135400	1152704356	1715	1715	1715	1715	1
408	20240709	135300	1152702641	1715	1702	1715	1702	3818
409	20240709	135200	1146176474	1705	1696	1705	1696	3174
410	20240709	135100	1140773022	1696	1696	1701	1692	1507
411	20240709	135000	1138218596	1698	1696	1698	1696	2
412	20240709	134900	1138215202	1702	1696	1706	1696	1815
413	20240709	134800	1135136931	1696	1696	1709	1696	3912
414	20240709	134700	1128494602	1696	1680	1696	1678	5263
415	20240709	134600	1119619107	1680	1680	1680	1680	2
416	20240709	134500	1119615747	1682	1680	1682	1677	1314
417	20240709	134400	1117411471	1680	1680	1680	1680	457
418	20240709	134300	1116643711	1680	1678	1680	1677	193
419	20240709	134200	1116319946	1680	1679	1680	1679	27
420	20240709	134100	1116274591	1684	1671	1684	1671	6055
421	20240709	134000	1106134296	1670	1665	1670	1665	401
422	20240709	133900	1105464631	1664	1672	1672	1664	487
423	20240709	133800	1104654215	1672	1672	1672	1672	276
424	20240709	133700	1104192743	1672	1664	1672	1663	1605
425	20240709	133600	1101522111	1663	1674	1674	1661	8300
426	20240709	133500	1087672640	1674	1674	1678	1674	1540
427	20240709	133400	1085093959	1675	1680	1680	1675	1178
428	20240709	133300	1083118631	1685	1680	1685	1680	834
429	20240709	133200	1081717341	1685	1686	1686	1680	1089
430	20240709	133100	1079887369	1687	1685	1689	1678	799
431	20240709	133000	1078539197	1688	1682	1688	1682	955
432	20240709	132900	1076930706	1687	1692	1693	1687	3960
433	20240709	132800	1070238942	1692	1696	1696	1686	4778
434	20240709	132700	1062148944	1697	1663	1697	1663	10677
435	20240709	132600	1044263517	1664	1664	1664	1663	683
436	20240709	132500	1043127092	1660	1660	1660	1660	300
437	20240709	132400	1042629092	1653	1667	1667	1653	2105
438	20240709	132300	1039132789	1668	1651	1668	1651	6649
439	20240709	132200	1028076423	1651	1646	1651	1646	983
440	20240709	132100	1026458400	1644	1656	1656	1639	15372
441	20240709	132000	1001112834	1656	1660	1664	1656	4164
442	20240709	131900	994209865	1660	1662	1665	1660	1108
443	20240709	131800	992369399	1660	1666	1666	1660	1080
444	20240709	131700	990574187	1660	1661	1661	1657	5222
445	20240709	131600	981906049	1661	1668	1668	1652	5524
446	20240709	131500	972745064	1662	1668	1669	1662	6055
447	20240709	131400	962668367	1667	1667	1667	1663	2189
448	20240709	131300	959022775	1667	1650	1669	1650	12781
449	20240709	131200	937846674	1650	1657	1657	1645	7208
450	20240709	131100	925980017	1654	1660	1660	1648	18674
451	20240709	131000	895105281	1664	1669	1670	1660	2870
452	20240709	130900	890332993	1669	1672	1672	1658	9797
453	20240709	130800	874040453	1679	1694	1694	1670	5785
454	20240709	130700	864327431	1690	1680	1697	1679	8452
455	20240709	130600	850123365	1680	1707	1707	1679	18687
456	20240709	130500	818544263	1710	1711	1711	1706	1059
457	20240709	130400	816733732	1712	1719	1719	1712	4141
458	20240709	130300	809632884	1719	1720	1720	1718	166
459	20240709	130200	809347638	1718	1726	1728	1718	4675
460	20240709	130100	801305109	1728	1725	1728	1722	7114
461	20240709	130000	789044930	1730	1729	1733	1723	3133
462	20240709	125900	783636085	1730	1731	1735	1730	594
463	20240709	125800	782608459	1731	1736	1736	1730	5892
464	20240709	125700	772411427	1736	1736	1736	1736	20
465	20240709	125600	772376707	1736	1738	1738	1736	443
466	20240709	125500	771607466	1738	1737	1738	1737	634
467	20240709	125400	770505608	1737	1737	1737	1731	4
468	20240709	125300	770498667	1730	1740	1740	1730	5075
469	20240709	125200	761712335	1736	1740	1740	1736	7
470	20240709	125100	761700159	1741	1742	1742	1738	40
471	20240709	125000	761630556	1742	1733	1742	1733	45
472	20240709	124900	761552476	1733	1730	1733	1730	1019
473	20240709	124800	759787941	1730	1741	1742	1730	1510
474	20240709	124700	757168704	1740	1749	1749	1739	2703
475	20240709	124600	752465726	1742	1751	1751	1741	3968
476	20240709	124500	745552914	1751	1751	1751	1751	2
477	20240709	124400	745549412	1751	1751	1751	1744	566
478	20240709	124300	744561246	1746	1745	1751	1745	1037
479	20240709	124200	742751669	1745	1747	1747	1745	269
480	20240709	124100	742281862	1747	1750	1750	1745	4892
481	20240709	124000	733738947	1750	1750	1750	1747	1388
482	20240709	123900	731313091	1749	1750	1750	1749	669
483	20240709	123800	730143009	1750	1750	1750	1750	30
484	20240709	123700	730090509	1750	1753	1753	1750	451
485	20240709	123600	729300515	1753	1751	1753	1751	1393
486	20240709	123500	726859548	1753	1753	1753	1752	2115
487	20240709	123400	723151956	1753	1752	1753	1752	14
488	20240709	123300	723127417	1751	1752	1753	1750	205
489	20240709	123200	722768417	1753	1749	1753	1749	2434
490	20240709	123100	718508426	1749	1746	1750	1744	703
491	20240709	123000	717279688	1745	1750	1750	1745	10383
492	20240709	122900	699117015	1753	1753	1753	1753	0
493	20240709	122800	699117015	1753	1753	1754	1753	5253
494	20240709	122700	689907519	1760	1766	1767	1753	10011
495	20240709	122600	672350310	1769	1759	1770	1753	10002
496	20240709	122500	654793206	1757	1772	1772	1756	15006
497	20240709	122400	628413613	1771	1772	1772	1771	527
498	20240709	122300	627480252	1772	1772	1772	1772	109
499	20240709	122200	627287104	1772	1772	1772	1771	159
500	20240709	122100	627005357	1772	1773	1775	1772	3527
501	20240709	122000	620750936	1775	1766	1775	1762	8818
502	20240709	121900	605169746	1760	1764	1767	1760	7035
503	20240709	121800	592772632	1767	1777	1778	1767	2354
504	20240709	121700	588604587	1778	1778	1778	1778	689
505	20240709	121600	587379545	1778	1777	1778	1777	149
506	20240709	121500	587114633	1782	1777	1782	1775	137
507	20240709	121400	586871123	1778	1783	1783	1778	84
508	20240709	121300	586721765	1783	1783	1783	1780	576
509	20240709	121200	585694787	1784	1797	1799	1784	2182
510	20240709	121100	581788791	1789	1789	1792	1786	3418
511	20240709	121000	575681314	1791	1785	1791	1784	732
512	20240709	120900	574371907	1791	1792	1797	1760	4410
513	20240709	120800	566546818	1791	1798	1799	1791	248
514	20240709	120700	566101876	1799	1799	1799	1798	5
515	20240709	120600	566092883	1798	1799	1799	1793	1957
516	20240709	120500	562578363	1800	1796	1800	1795	1602
517	20240709	120400	559701965	1800	1809	1817	1798	6279
518	20240709	120300	548385933	1820	1814	1820	1814	186
519	20240709	120200	548048025	1814	1813	1814	1813	1010
520	20240709	120100	546216413	1814	1810	1814	1805	6076
521	20240709	120000	535214491	1814	1814	1815	1814	553
522	20240709	115900	534211348	1809	1814	1815	1809	1166
523	20240709	115800	532101185	1815	1814	1815	1814	169
524	20240709	115700	531794452	1815	1813	1817	1811	1456
525	20240709	115600	529155208	1815	1816	1817	1811	1831
526	20240709	115500	525835103	1817	1818	1821	1814	1915
527	20240709	115400	522359436	1821	1821	1821	1816	1645
528	20240709	115300	519368394	1830	1826	1831	1821	240
529	20240709	115200	518931290	1831	1831	1831	1831	1
530	20240709	115100	518929459	1832	1832	1832	1819	616
531	20240709	115000	517803336	1832	1827	1832	1827	5
532	20240709	114900	517794196	1833	1835	1835	1823	968
533	20240709	114800	516028357	1835	1836	1836	1835	2
534	20240709	114700	516024686	1823	1821	1823	1821	2678
535	20240709	114600	511143650	1821	1820	1821	1818	131
536	20240709	114500	510905240	1821	1823	1823	1821	702
537	20240709	114400	509625596	1823	1825	1829	1823	2810
538	20240709	114300	504502898	1829	1837	1837	1825	426
539	20240709	114200	503723441	1829	1832	1837	1829	1030
540	20240709	114100	501839502	1837	1837	1837	1829	12451
541	20240709	114000	479044290	1835	1844	1844	1835	10743
542	20240709	113900	459301645	1844	1844	1844	1843	4
543	20240709	113800	459294270	1844	1844	1844	1844	132
544	20240709	113700	459050862	1844	1845	1845	1844	2
545	20240709	113600	459047173	1845	1845	1845	1845	55
546	20240709	113500	458945698	1845	1844	1845	1844	6
547	20240709	113400	458934633	1840	1840	1840	1840	0
548	20240709	113300	458934633	1840	1840	1840	1840	0
549	20240709	113200	458934633	1840	1840	1840	1840	497
550	20240709	113100	458020153	1850	1850	1850	1850	0
551	20240709	113000	458020153	1850	1841	1850	1841	18
552	20240709	112900	457986995	1841	1850	1850	1841	803
553	20240709	112800	456508663	1841	1841	1841	1841	0
554	20240709	112700	456508663	1841	1841	1841	1841	0
555	20240709	112600	456508663	1841	1850	1850	1841	503
556	20240709	112500	455582595	1850	1850	1850	1850	2
557	20240709	112400	455578895	1850	1850	1850	1850	0
558	20240709	112300	455578895	1850	1849	1850	1845	264
559	20240709	112200	455090761	1849	1849	1849	1849	0
560	20240709	112100	455090761	1849	1844	1849	1844	6
561	20240709	112000	455079687	1840	1840	1840	1840	481
562	20240709	111900	454194647	1848	1848	1848	1848	0
563	20240709	111800	454194647	1848	1845	1848	1845	6
564	20240709	111700	454183574	1845	1845	1845	1845	0
565	20240709	111600	454183574	1845	1845	1845	1845	1
566	20240709	111500	454181729	1849	1838	1849	1838	388
567	20240709	111400	453468574	1837	1838	1838	1837	150
568	20240709	111300	453192929	1850	1850	1850	1850	0
569	20240709	111200	453192929	1850	1839	1850	1839	937
570	20240709	111100	451467514	1839	1839	1839	1839	79
571	20240709	111000	451322233	1839	1836	1839	1836	2642
572	20240709	110900	446471491	1836	1838	1839	1836	1599
573	20240709	110800	443535662	1837	1842	1842	1837	2256
574	20240709	110700	439388721	1850	1850	1850	1850	0
575	20240709	110600	439388721	1850	1845	1850	1845	11
576	20240709	110500	439368421	1845	1845	1845	1845	3
577	20240709	110400	439362886	1842	1844	1844	1842	3104
578	20240709	110300	433640157	1844	1844	1844	1844	483
579	20240709	110200	432749505	1845	1850	1850	1844	39
580	20240709	110100	432677558	1850	1850	1850	1850	0
581	20240709	110000	432677558	1850	1850	1850	1850	1324
582	20240709	105900	430228158	1850	1850	1850	1850	221
583	20240709	105800	429819308	1850	1850	1850	1850	1000
584	20240709	105700	427969308	1850	1844	1850	1844	483
585	20240709	105600	427078650	1850	1850	1850	1850	1
586	20240709	105500	427076800	1850	1850	1850	1850	511
587	20240709	105400	426131450	1850	1845	1850	1845	602
588	20240709	105300	425017755	1845	1842	1845	1842	143
589	20240709	105200	424754099	1843	1843	1843	1843	1
590	20240709	105100	424752256	1842	1849	1850	1842	1484
591	20240709	105000	422010193	1849	1844	1849	1844	102
592	20240709	104900	421822099	1850	1849	1850	1849	19
593	20240709	104800	421786967	1850	1850	1850	1850	0
594	20240709	104700	421786967	1850	1845	1850	1845	54
595	20240709	104600	421687332	1843	1843	1843	1843	20
596	20240709	104500	421650472	1843	1848	1848	1843	446
597	20240709	104400	420827594	1848	1848	1848	1848	85
598	20240709	104300	420670514	1850	1849	1850	1849	15
599	20240709	104200	420642778	1850	1850	1850	1850	2770
600	20240709	104100	415518278	1850	1850	1850	1850	100
601	20240709	104000	415333278	1850	1844	1850	1844	176
602	20240709	103900	415008667	1844	1850	1850	1843	489
603	20240709	103800	414106364	1850	1850	1850	1850	0
604	20240709	103700	414106364	1850	1849	1850	1849	500
605	20240709	103600	413181522	1849	1852	1852	1844	4888
606	20240709	103500	404139881	1852	1857	1863	1852	3961
607	20240709	103400	396796684	1863	1858	1863	1858	712
608	20240709	103300	395473778	1863	1862	1863	1862	210
609	20240709	103200	395082655	1862	1862	1862	1862	100
610	20240709	103100	394896455	1862	1862	1862	1862	90
611	20240709	103000	394728875	1863	1863	1863	1863	0
612	20240709	102900	394728875	1863	1863	1863	1858	36
613	20240709	102800	394661977	1863	1863	1863	1863	0
614	20240709	102700	394661977	1863	1862	1863	1862	98
615	20240709	102600	394479500	1863	1863	1863	1863	0
616	20240709	102500	394479500	1863	1863	1863	1863	20
617	20240709	102400	394442240	1863	1863	1863	1858	954
618	20240709	102300	392669688	1863	1863	1863	1863	18
619	20240709	102200	392636154	1866	1861	1866	1861	37
620	20240709	102100	392567292	1868	1857	1868	1856	501
621	20240709	102000	391637407	1856	1863	1863	1856	469
622	20240709	101900	390764632	1863	1855	1863	1855	613
623	20240709	101800	389627221	1855	1855	1855	1855	0
624	20240709	101700	389627221	1855	1855	1855	1855	132
625	20240709	101600	389382361	1855	1858	1858	1855	2843
626	20240709	101500	384104216	1858	1859	1859	1858	488
627	20240709	101400	383197286	1859	1860	1860	1859	9
628	20240709	101300	383180547	1859	1859	1859	1859	100
629	20240709	101200	382994647	1860	1860	1860	1860	116
630	20240709	101100	382778887	1860	1860	1860	1860	26
631	20240709	101000	382730527	1863	1863	1863	1863	580
632	20240709	100900	381649987	1863	1863	1863	1863	0
633	20240709	100800	381649987	1863	1863	1863	1863	587
634	20240709	100700	380556406	1866	1866	1866	1866	14
635	20240709	100600	380530282	1863	1863	1863	1863	241
636	20240709	100500	380081299	1862	1862	1862	1862	31
637	20240709	100400	380023577	1857	1859	1859	1857	450
638	20240709	100300	379187864	1860	1860	1860	1860	19
639	20240709	100200	379152524	1860	1860	1861	1860	1196
640	20240709	100100	376927944	1860	1862	1862	1860	883
641	20240709	100000	375284947	1863	1863	1863	1863	38
642	20240709	095900	375214153	1862	1863	1863	1862	19
643	20240709	095800	375178774	1863	1863	1863	1863	0
644	20240709	095700	375178774	1863	1863	1863	1863	31
645	20240709	095600	375121021	1866	1875	1875	1866	4323
646	20240709	095500	367028139	1875	1875	1875	1875	888
647	20240709	095400	365363139	1875	1885	1885	1875	4523
648	20240709	095300	356881094	1885	1885	1885	1885	18
649	20240709	095200	356847164	1894	1894	1894	1894	0
650	20240709	095100	356847164	1894	1893	1895	1885	178
651	20240709	095000	356510979	1890	1874	1890	1872	1167
652	20240709	094900	354311026	1872	1867	1872	1867	1381
653	20240709	094800	351729152	1867	1866	1868	1853	2967
654	20240709	094700	346205762	1866	1866	1866	1866	0
655	20240709	094600	346205762	1866	1862	1866	1862	5996
656	20240709	094500	335030978	1853	1853	1853	1853	0
657	20240709	094400	335030978	1853	1863	1863	1853	232
658	20240709	094300	334600007	1862	1853	1862	1853	6166
659	20240709	094200	323124571	1853	1857	1857	1853	930
660	20240709	094100	321400881	1860	1853	1860	1853	1345
661	20240709	094000	318904127	1853	1853	1853	1853	1
662	20240709	093900	318902274	1846	1846	1846	1846	10
663	20240709	093800	318883814	1845	1845	1845	1845	0
664	20240709	093700	318883814	1845	1860	1860	1845	88
665	20240709	093600	318720976	1860	1857	1860	1845	133
666	20240709	093500	318474556	1857	1845	1857	1844	3055
667	20240709	093400	312812338	1850	1849	1850	1849	1476
668	20240709	093300	310082256	1844	1844	1844	1839	1880
669	20240709	093200	306619946	1841	1840	1841	1840	175
670	20240709	093100	306297862	1846	1846	1846	1846	0
671	20240709	093000	306297862	1846	1841	1846	1841	693
672	20240709	092900	305019004	1846	1846	1846	1845	822
673	20240709	092800	303502344	1845	1845	1845	1845	325
674	20240709	092700	302902719	1844	1845	1850	1844	199
675	20240709	092600	302534772	1850	1850	1850	1850	16
676	20240709	092500	302505172	1845	1841	1845	1841	1884
677	20240709	092400	299030716	1834	1840	1840	1834	6013
678	20240709	092300	288002825	1834	1837	1838	1834	2129
679	20240709	092200	284097463	1832	1837	1840	1831	5541
680	20240709	092100	273922451	1838	1852	1852	1838	10031
681	20240709	092000	255426636	1852	1859	1859	1847	8911
682	20240709	091900	238948291	1859	1860	1861	1853	951
683	20240709	091800	237179517	1857	1860	1860	1857	282
684	20240709	091700	236655003	1857	1857	1860	1857	217
685	20240709	091600	236251389	1860	1860	1860	1860	300
686	20240709	091500	235693389	1860	1860	1860	1858	217
687	20240709	091400	235289772	1860	1862	1862	1860	34
688	20240709	091300	235226472	1861	1860	1861	1860	1210
689	20240709	091200	232975772	1861	1839	1861	1836	4083
690	20240709	091100	225439471	1831	1850	1863	1831	8079
691	20240709	091000	210538265	1850	1862	1873	1830	9821
692	20240709	090900	192405422	1862	1880	1880	1861	3398
693	20240709	090800	186066583	1879	1891	1891	1879	3076
694	20240709	090700	180272080	1890	1901	1902	1890	11947
695	20240709	090600	157638607	1902	1904	1911	1901	15777
696	20240709	090500	127627576	1903	1923	1924	1902	2196
697	20240709	090400	123425100	1923	1905	1923	1901	6644
698	20240709	090300	110696413	1901	1923	1927	1894	26372
699	20240709	090200	60388810	1927	1938	1942	1923	5832
700	20240709	090100	49151427	1938	1928	1943	1921	10495
701	20240709	090000	28925671	1929	1947	1950	1922	14904