KissMeData/027830/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	191400	1775822556	1886	1886	1886	1886	31570
3	20240712	191300	1775822556	1886	1886	1886	1886	0
4	20240712	191200	1775822556	1886	1886	1886	1886	0
5	20240712	191100	1775822556	1886	1886	1886	1886	0
6	20240712	191000	1775822556	1886	1886	1886	1886	0
7	20240712	190900	1775822556	1886	1886	1886	1886	0
8	20240712	190800	1775822556	1886	1886	1886	1886	0
9	20240712	190700	1775822556	1886	1886	1886	1886	0
10	20240712	190600	1775822556	1886	1886	1886	1886	0
11	20240712	190500	1775822556	1886	1886	1886	1886	0
12	20240712	190400	1775822556	1886	1886	1886	1886	0
13	20240712	190300	1775822556	1886	1886	1886	1886	0
14	20240712	190200	1775822556	1886	1886	1886	1886	0
15	20240712	190100	1775822556	1886	1886	1886	1886	0
16	20240712	190000	1775822556	1886	1886	1886	1886	0
17	20240712	185900	1775822556	1886	1886	1886	1886	0
18	20240712	185800	1775822556	1886	1886	1886	1886	0
19	20240712	185700	1775822556	1886	1886	1886	1886	0
20	20240712	185600	1775822556	1886	1886	1886	1886	0
21	20240712	185500	1775822556	1886	1886	1886	1886	0
22	20240712	185400	1775822556	1886	1886	1886	1886	0
23	20240712	185300	1775822556	1886	1886	1886	1886	0
24	20240712	185200	1775822556	1886	1886	1886	1886	0
25	20240712	185100	1775822556	1886	1886	1886	1886	0
26	20240712	185000	1775822556	1886	1886	1886	1886	0
27	20240712	184900	1775822556	1886	1886	1886	1886	0
28	20240712	184800	1775822556	1886	1886	1886	1886	0
29	20240712	184700	1775822556	1886	1886	1886	1886	0
30	20240712	184600	1775822556	1886	1886	1886	1886	0
31	20240712	184500	1775822556	1886	1886	1886	1886	0
32	20240712	184400	1775822556	1886	1886	1886	1886	31570
33	20240712	184300	1775822556	1886	1886	1886	1886	0
34	20240712	184200	1775822556	1886	1886	1886	1886	0
35	20240712	184100	1775822556	1886	1886	1886	1886	0
36	20240712	184000	1775822556	1886	1886	1886	1886	0
37	20240712	183900	1775822556	1886	1886	1886	1886	0
38	20240712	183800	1775822556	1886	1886	1886	1886	0
39	20240712	183700	1775822556	1886	1886	1886	1886	0
40	20240712	183600	1775822556	1886	1886	1886	1886	0
41	20240712	183500	1775822556	1886	1886	1886	1886	0
42	20240712	183400	1775822556	1886	1886	1886	1886	0
43	20240712	183300	1775822556	1886	1886	1886	1886	0
44	20240712	183200	1775822556	1886	1886	1886	1886	0
45	20240712	183100	1775822556	1886	1886	1886	1886	0
46	20240712	183000	1775822556	1886	1886	1886	1886	0
47	20240712	182900	1775822556	1886	1886	1886	1886	0
48	20240712	182800	1775822556	1886	1886	1886	1886	0
49	20240712	182700	1775822556	1886	1886	1886	1886	0
50	20240712	182600	1775822556	1886	1886	1886	1886	0
51	20240712	182500	1775822556	1886	1886	1886	1886	0
52	20240712	182400	1775822556	1886	1886	1886	1886	0
53	20240712	182300	1775822556	1886	1886	1886	1886	0
54	20240712	182200	1775822556	1886	1886	1886	1886	0
55	20240712	182100	1775822556	1886	1886	1886	1886	0
56	20240712	182000	1775822556	1886	1886	1886	1886	0
57	20240712	181900	1775822556	1886	1886	1886	1886	0
58	20240712	181800	1775822556	1886	1886	1886	1886	0
59	20240712	181700	1775822556	1886	1886	1886	1886	0
60	20240712	181600	1775822556	1886	1886	1886	1886	0
61	20240712	181500	1775822556	1886	1886	1886	1886	0
62	20240712	181400	1775822556	1886	1886	1886	1886	31570
63	20240712	181300	1775822556	1886	1886	1886	1886	0
64	20240712	181200	1775822556	1886	1886	1886	1886	0
65	20240712	181100	1775822556	1886	1886	1886	1886	0
66	20240712	181000	1775822556	1886	1886	1886	1886	0
67	20240712	180900	1775822556	1886	1886	1886	1886	0
68	20240712	180800	1775822556	1886	1886	1886	1886	0
69	20240712	180700	1775822556	1886	1886	1886	1886	0
70	20240712	180600	1775822556	1886	1886	1886	1886	0
71	20240712	180500	1775822556	1886	1886	1886	1886	0
72	20240712	180400	1775822556	1886	1886	1886	1886	0
73	20240712	180300	1775822556	1886	1886	1886	1886	0
74	20240712	180200	1775822556	1886	1886	1886	1886	0
75	20240712	180100	1775822556	1886	1886	1886	1886	0
76	20240712	180000	1775822556	1886	1886	1886	1886	0
77	20240712	175900	1775822556	1886	1886	1886	1886	0
78	20240712	175800	1775822556	1886	1886	1886	1886	0
79	20240712	175700	1775822556	1886	1886	1886	1886	0
80	20240712	175600	1775822556	1886	1886	1886	1886	0
81	20240712	175500	1775822556	1886	1886	1886	1886	0
82	20240712	175400	1775822556	1886	1886	1886	1886	0
83	20240712	175300	1775822556	1886	1886	1886	1886	0
84	20240712	175200	1775822556	1886	1886	1886	1886	0
85	20240712	175100	1775822556	1886	1886	1886	1886	0
86	20240712	175000	1775822556	1886	1886	1886	1886	0
87	20240712	174900	1775822556	1886	1886	1886	1886	0
88	20240712	174800	1775822556	1886	1886	1886	1886	0
89	20240712	174700	1775822556	1886	1886	1886	1886	0
90	20240712	174600	1775822556	1886	1886	1886	1886	0
91	20240712	174500	1775822556	1886	1886	1886	1886	0
92	20240712	174400	1775822556	1886	1886	1886	1886	31570
93	20240712	174300	1775822556	1886	1886	1886	1886	0
94	20240712	174200	1775822556	1886	1886	1886	1886	0
95	20240712	174100	1775822556	1886	1886	1886	1886	0
96	20240712	174000	1775822556	1886	1886	1886	1886	0
97	20240712	173900	1775822556	1886	1886	1886	1886	0
98	20240712	173800	1775822556	1886	1886	1886	1886	0
99	20240712	173700	1775822556	1886	1886	1886	1886	0
100	20240712	173600	1775822556	1886	1886	1886	1886	0
101	20240712	173500	1775822556	1886	1886	1886	1886	0
102	20240712	173400	1775822556	1886	1886	1886	1886	0
103	20240712	173300	1775822556	1886	1886	1886	1886	0
104	20240712	173200	1775822556	1886	1886	1886	1886	0
105	20240712	173100	1775822556	1886	1886	1886	1886	0
106	20240712	173000	1775822556	1886	1886	1886	1886	0
107	20240712	172900	1775822556	1886	1886	1886	1886	0
108	20240712	172800	1775822556	1886	1886	1886	1886	0
109	20240712	172700	1775822556	1886	1886	1886	1886	0
110	20240712	172600	1775822556	1886	1886	1886	1886	0
111	20240712	172500	1775822556	1886	1886	1886	1886	0
112	20240712	172400	1775822556	1886	1886	1886	1886	0
113	20240712	172300	1775822556	1886	1886	1886	1886	0
114	20240712	172200	1775822556	1886	1886	1886	1886	0
115	20240712	172100	1775822556	1886	1886	1886	1886	0
116	20240712	172000	1775822556	1886	1886	1886	1886	0
117	20240712	171900	1775822556	1886	1886	1886	1886	0
118	20240712	171800	1775822556	1886	1886	1886	1886	0
119	20240712	171700	1775822556	1886	1886	1886	1886	0
120	20240712	171600	1775822556	1886	1886	1886	1886	0
121	20240712	171500	1775822556	1886	1886	1886	1886	0
122	20240712	171400	1775822556	1886	1886	1886	1886	31570
123	20240712	171300	1775822556	1886	1886	1886	1886	0
124	20240712	171200	1775822556	1886	1886	1886	1886	0
125	20240712	171100	1775822556	1886	1886	1886	1886	0
126	20240712	171000	1775822556	1886	1886	1886	1886	0
127	20240712	170900	1775822556	1886	1886	1886	1886	0
128	20240712	170800	1775822556	1886	1886	1886	1886	0
129	20240712	170700	1775822556	1886	1886	1886	1886	0
130	20240712	170600	1775822556	1886	1886	1886	1886	0
131	20240712	170500	1775822556	1886	1886	1886	1886	0
132	20240712	170400	1775822556	1886	1886	1886	1886	0
133	20240712	170300	1775822556	1886	1886	1886	1886	0
134	20240712	170200	1775822556	1886	1886	1886	1886	0
135	20240712	170100	1775822556	1886	1886	1886	1886	0
136	20240712	170000	1775822556	1886	1886	1886	1886	0
137	20240712	165900	1775822556	1886	1886	1886	1886	0
138	20240712	165800	1775822556	1886	1886	1886	1886	0
139	20240712	165700	1775822556	1886	1886	1886	1886	0
140	20240712	165600	1775822556	1886	1886	1886	1886	0
141	20240712	165500	1775822556	1886	1886	1886	1886	0
142	20240712	165400	1775822556	1886	1886	1886	1886	0
143	20240712	165300	1775822556	1886	1886	1886	1886	0
144	20240712	165200	1775822556	1886	1886	1886	1886	0
145	20240712	165100	1775822556	1886	1886	1886	1886	0
146	20240712	165000	1775822556	1886	1886	1886	1886	0
147	20240712	164900	1775822556	1886	1886	1886	1886	0
148	20240712	164800	1775822556	1886	1886	1886	1886	0
149	20240712	164700	1775822556	1886	1886	1886	1886	0
150	20240712	164600	1775822556	1886	1886	1886	1886	0
151	20240712	164500	1775822556	1886	1886	1886	1886	0
152	20240712	164400	1775822556	1886	1886	1886	1886	31570
153	20240712	164300	1775822556	1886	1886	1886	1886	0
154	20240712	164200	1775822556	1886	1886	1886	1886	0
155	20240712	164100	1775822556	1886	1886	1886	1886	0
156	20240712	164000	1775822556	1886	1886	1886	1886	0
157	20240712	163900	1775822556	1886	1886	1886	1886	0
158	20240712	163800	1775822556	1886	1886	1886	1886	0
159	20240712	163700	1775822556	1886	1886	1886	1886	0
160	20240712	163600	1775822556	1886	1886	1886	1886	0
161	20240712	163500	1775822556	1886	1886	1886	1886	0
162	20240712	163400	1775822556	1886	1886	1886	1886	0
163	20240712	163300	1775822556	1886	1886	1886	1886	0
164	20240712	163200	1775822556	1886	1886	1886	1886	0
165	20240712	163100	1775822556	1886	1886	1886	1886	0
166	20240712	163000	1775822556	1886	1886	1886	1886	0
167	20240712	162900	1775822556	1886	1886	1886	1886	0
168	20240712	162800	1775822556	1886	1886	1886	1886	0
169	20240712	162700	1775822556	1886	1886	1886	1886	0
170	20240712	162600	1775822556	1886	1886	1886	1886	0
171	20240712	162500	1775822556	1886	1886	1886	1886	0
172	20240712	162400	1775822556	1886	1886	1886	1886	0
173	20240712	162300	1775822556	1886	1886	1886	1886	0
174	20240712	162200	1775822556	1886	1886	1886	1886	0
175	20240712	162100	1775822556	1886	1886	1886	1886	0
176	20240712	162000	1775822556	1886	1886	1886	1886	0
177	20240712	161900	1775822556	1886	1886	1886	1886	0
178	20240712	161800	1775822556	1886	1886	1886	1886	0
179	20240712	161700	1775822556	1886	1886	1886	1886	0
180	20240712	161600	1775822556	1886	1886	1886	1886	0
181	20240712	161500	1775822556	1886	1886	1886	1886	0
182	20240712	161400	1775822556	1886	1886	1886	1886	31570
183	20240712	161300	1775822556	1886	1886	1886	1886	0
184	20240712	161200	1775822556	1886	1886	1886	1886	0
185	20240712	161100	1775822556	1886	1886	1886	1886	0
186	20240712	161000	1775822556	1886	1886	1886	1886	0
187	20240712	160900	1775822556	1886	1886	1886	1886	0
188	20240712	160800	1775822556	1886	1886	1886	1886	0
189	20240712	160700	1775822556	1886	1886	1886	1886	0
190	20240712	160600	1775822556	1886	1886	1886	1886	0
191	20240712	160500	1775822556	1886	1886	1886	1886	0
192	20240712	160400	1775822556	1886	1886	1886	1886	0
193	20240712	160300	1775822556	1886	1886	1886	1886	0
194	20240712	160200	1775822556	1886	1886	1886	1886	0
195	20240712	160100	1775822556	1886	1886	1886	1886	0
196	20240712	160000	1775822556	1886	1886	1886	1886	0
197	20240712	155900	1775822556	1886	1886	1886	1886	0
198	20240712	155800	1775822556	1886	1886	1886	1886	0
199	20240712	155700	1775822556	1886	1886	1886	1886	0
200	20240712	155600	1775822556	1886	1886	1886	1886	0
201	20240712	155500	1775822556	1886	1886	1886	1886	0
202	20240712	155400	1775822556	1886	1886	1886	1886	0
203	20240712	155300	1775822556	1886	1886	1886	1886	0
204	20240712	155200	1775822556	1886	1886	1886	1886	0
205	20240712	155100	1775822556	1886	1886	1886	1886	0
206	20240712	155000	1775822556	1886	1886	1886	1886	0
207	20240712	154900	1775822556	1886	1886	1886	1886	0
208	20240712	154800	1775822556	1886	1886	1886	1886	0
209	20240712	154700	1775822556	1886	1886	1886	1886	0
210	20240712	154600	1775822556	1886	1886	1886	1886	0
211	20240712	154500	1775822556	1886	1886	1886	1886	0
212	20240712	154400	1775822556	1886	1886	1886	1886	31570
213	20240712	154300	1775822556	1886	1886	1886	1886	0
214	20240712	154200	1775822556	1886	1886	1886	1886	0
215	20240712	154100	1775822556	1886	1886	1886	1886	0
216	20240712	154000	1775822556	1886	1886	1886	1886	0
217	20240712	153900	1775822556	1886	1886	1886	1886	0
218	20240712	153800	1775822556	1886	1886	1886	1886	0
219	20240712	153700	1775822556	1886	1886	1886	1886	0
220	20240712	153600	1775822556	1886	1886	1886	1886	0
221	20240712	153500	1775822556	1886	1886	1886	1886	0
222	20240712	153400	1775822556	1886	1886	1886	1886	0
223	20240712	153300	1775822556	1886	1886	1886	1886	0
224	20240712	153200	1775822556	1886	1886	1886	1886	0
225	20240712	153100	1775822556	1886	1886	1886	1886	0
226	20240712	153000	1775822556	1886	1886	1886	1886	31570
227	20240712	152900	1716281536	1885	1885	1885	1885	0
228	20240712	152800	1716281536	1885	1885	1885	1885	0
229	20240712	152700	1716281536	1885	1885	1885	1885	0
230	20240712	152600	1716281536	1885	1885	1885	1885	0
231	20240712	152500	1716281536	1885	1885	1885	1885	0
232	20240712	152400	1716281536	1885	1885	1885	1885	0
233	20240712	152300	1716281536	1885	1885	1885	1885	0
234	20240712	152200	1716281536	1885	1885	1885	1885	0
235	20240712	152100	1716281536	1885	1885	1885	1885	0
236	20240712	152000	1716281536	1885	1885	1885	1885	0
237	20240712	151900	1716281536	1885	1884	1885	1881	8771
238	20240712	151800	1699757667	1881	1884	1885	1881	1116
239	20240712	151700	1697656468	1885	1885	1886	1882	3924
240	20240712	151600	1690261711	1886	1885	1887	1884	7414
241	20240712	151500	1676279924	1886	1886	1888	1885	112
242	20240712	151400	1676068511	1890	1882	1891	1881	13857
243	20240712	151300	1649899614	1881	1879	1881	1879	2762
244	20240712	151200	1644708323	1880	1879	1880	1879	3024
245	20240712	151100	1639023212	1880	1880	1880	1880	127
246	20240712	151000	1638784452	1880	1879	1882	1875	1329
247	20240712	150900	1636291044	1876	1878	1878	1876	4120
248	20240712	150800	1628561724	1878	1882	1882	1878	2440
249	20240712	150700	1623977511	1884	1885	1885	1883	139
250	20240712	150600	1623715662	1885	1879	1885	1879	1536
251	20240712	150500	1620827016	1879	1876	1880	1875	761
252	20240712	150400	1619398122	1877	1882	1882	1877	938
253	20240712	150300	1617634944	1885	1882	1887	1882	2885
254	20240712	150200	1612200030	1881	1871	1881	1871	9783
255	20240712	150100	1593843213	1873	1873	1874	1871	584
256	20240712	150000	1592749643	1874	1868	1874	1868	5743
257	20240712	145900	1582012513	1868	1868	1868	1868	1511
258	20240712	145800	1579189965	1868	1864	1868	1864	37
259	20240712	145700	1579120922	1864	1864	1868	1864	123
260	20240712	145600	1578891250	1869	1869	1869	1869	0
261	20240712	145500	1578891250	1869	1869	1869	1869	0
262	20240712	145400	1578891250	1869	1869	1869	1869	0
263	20240712	145300	1578891250	1869	1865	1870	1863	918
264	20240712	145200	1577180815	1870	1870	1870	1866	119
265	20240712	145100	1576958289	1870	1868	1870	1868	322
266	20240712	145000	1576356471	1869	1869	1869	1869	0
267	20240712	144900	1576356471	1869	1869	1869	1869	4
268	20240712	144800	1576348995	1870	1869	1870	1869	679
269	20240712	144700	1575079943	1869	1868	1869	1868	1341
270	20240712	144600	1572574498	1868	1860	1868	1860	469
271	20240712	144500	1571702120	1865	1862	1865	1860	5680
272	20240712	144400	1561134503	1862	1862	1862	1862	1100
273	20240712	144300	1559086303	1863	1865	1865	1862	3049
274	20240712	144200	1553403282	1865	1865	1866	1864	7670
275	20240712	144100	1539094530	1866	1870	1870	1866	4889
276	20240712	144000	1529967238	1869	1871	1871	1869	3207
277	20240712	143900	1523969407	1871	1861	1873	1861	14628
278	20240712	143800	1496662462	1862	1860	1862	1860	481
279	20240712	143700	1495767799	1860	1857	1860	1856	19321
280	20240712	143600	1459899138	1858	1859	1860	1858	8322
281	20240712	143500	1444436608	1860	1860	1860	1860	800
282	20240712	143400	1442948608	1860	1862	1862	1860	5166
283	20240712	143300	1433338218	1863	1863	1863	1863	98
284	20240712	143200	1433155644	1864	1864	1864	1864	200
285	20240712	143100	1432782844	1864	1863	1865	1863	390
286	20240712	143000	1432055913	1862	1862	1862	1862	2657
287	20240712	142900	1427108579	1862	1861	1862	1861	470
288	20240712	142800	1426233881	1861	1861	1861	1861	38
289	20240712	142700	1426163163	1861	1861	1861	1860	1004
290	20240712	142600	1424294722	1861	1861	1861	1861	13
291	20240712	142500	1424270529	1860	1860	1860	1860	1137
292	20240712	142400	1422155709	1860	1860	1860	1859	247
293	20240712	142300	1421696290	1860	1860	1860	1860	529
294	20240712	142200	1420712350	1858	1858	1858	1858	0
295	20240712	142100	1420712350	1858	1858	1858	1858	1574
296	20240712	142000	1417787858	1859	1859	1859	1859	426
297	20240712	141900	1416995924	1859	1859	1859	1859	378
298	20240712	141800	1416293222	1859	1859	1859	1859	90
299	20240712	141700	1416125912	1858	1858	1858	1858	125
300	20240712	141600	1415893662	1858	1860	1860	1858	670
301	20240712	141500	1414647882	1858	1860	1860	1858	71
302	20240712	141400	1414515824	1860	1860	1860	1860	0
303	20240712	141300	1414515824	1860	1860	1860	1860	1
304	20240712	141200	1414513964	1860	1858	1860	1857	1714
305	20240712	141100	1411330613	1858	1858	1858	1858	37
306	20240712	141000	1411261867	1858	1858	1858	1858	51
307	20240712	140900	1411167109	1858	1857	1858	1856	226
308	20240712	140800	1410747547	1858	1858	1858	1858	102
309	20240712	140700	1410558031	1858	1858	1858	1858	0
310	20240712	140600	1410558031	1858	1858	1858	1858	100
311	20240712	140500	1410372231	1858	1857	1858	1857	15
312	20240712	140400	1410344362	1856	1854	1856	1854	2288
313	20240712	140300	1406100132	1854	1855	1855	1854	7925
314	20240712	140200	1391407177	1855	1855	1855	1855	1076
315	20240712	140100	1389411197	1856	1855	1856	1855	805
316	20240712	140000	1387917118	1856	1856	1856	1856	209
317	20240712	135900	1387529214	1856	1855	1856	1855	1375
318	20240712	135800	1384978543	1856	1858	1858	1856	2085
319	20240712	135700	1381108699	1856	1858	1858	1856	219
320	20240712	135600	1380702233	1858	1858	1858	1858	6
321	20240712	135500	1380691085	1858	1858	1858	1858	0
322	20240712	135400	1380691085	1858	1858	1858	1858	38
323	20240712	135300	1380620481	1858	1858	1858	1858	2
324	20240712	135200	1380616765	1856	1860	1860	1856	11360
325	20240712	135100	1359521553	1858	1860	1860	1858	17
326	20240712	135000	1359489947	1857	1857	1857	1857	997
327	20240712	134900	1357638518	1860	1858	1860	1857	729
328	20240712	134800	1356284578	1859	1858	1859	1858	162
329	20240712	134700	1355983460	1858	1859	1859	1858	108
330	20240712	134600	1355782696	1859	1859	1859	1859	189
331	20240712	134500	1355431345	1859	1859	1859	1859	1
332	20240712	134400	1355429486	1858	1856	1858	1856	235
333	20240712	134300	1354993006	1856	1856	1858	1855	703
334	20240712	134200	1353688555	1856	1858	1858	1856	1800
335	20240712	134100	1350346848	1857	1860	1860	1857	6839
336	20240712	134000	1337636775	1861	1861	1861	1861	1
337	20240712	133900	1337634914	1859	1859	1859	1859	0
338	20240712	133800	1337634914	1859	1859	1859	1859	64
339	20240712	133700	1337515938	1859	1861	1861	1859	1262
340	20240712	133600	1335169876	1859	1859	1859	1859	1
341	20240712	133500	1335168017	1859	1861	1861	1859	1104
342	20240712	133400	1333115673	1861	1860	1861	1859	961
343	20240712	133300	1331328584	1860	1860	1860	1860	0
344	20240712	133200	1331328584	1860	1860	1860	1860	0
345	20240712	133100	1331328584	1860	1860	1860	1860	3151
346	20240712	133000	1325467724	1861	1861	1861	1861	40
347	20240712	132900	1325393284	1861	1862	1862	1861	250
348	20240712	132800	1324927821	1861	1862	1862	1861	81
349	20240712	132700	1324777010	1862	1862	1862	1862	38
350	20240712	132600	1324706254	1860	1860	1860	1860	420
351	20240712	132500	1323925054	1859	1859	1859	1859	0
352	20240712	132400	1323925054	1859	1859	1859	1859	8
353	20240712	132300	1323910182	1859	1859	1859	1859	0
354	20240712	132200	1323910182	1859	1855	1860	1855	1196
355	20240712	132100	1321691523	1856	1859	1859	1856	4406
356	20240712	132000	1313511750	1860	1860	1860	1860	0
357	20240712	131900	1313511750	1860	1861	1861	1860	2644
358	20240712	131800	1308593907	1861	1862	1862	1861	117
359	20240712	131700	1308376070	1862	1862	1862	1862	212
360	20240712	131600	1307981326	1857	1857	1857	1857	0
361	20240712	131500	1307981326	1857	1857	1857	1857	0
362	20240712	131400	1307981326	1857	1861	1862	1857	10102
363	20240712	131300	1289195318	1862	1862	1862	1862	3473
364	20240712	131200	1282728592	1862	1863	1863	1862	2952
365	20240712	131100	1277229286	1863	1868	1868	1863	4408
366	20240712	131000	1269013248	1869	1869	1869	1869	12
367	20240712	130900	1268990820	1870	1871	1871	1870	518
368	20240712	130800	1268021643	1872	1871	1872	1871	542
369	20240712	130700	1267007538	1871	1870	1871	1870	2953
370	20240712	130600	1261482923	1871	1870	1871	1870	620
371	20240712	130500	1260323483	1870	1868	1870	1868	2508
372	20240712	130400	1255633634	1864	1865	1868	1864	1011
373	20240712	130300	1253749125	1864	1868	1868	1864	180
374	20240712	130200	1253413286	1869	1867	1869	1867	3858
375	20240712	130100	1246209524	1867	1867	1867	1867	1
376	20240712	130000	1246207657	1867	1867	1867	1867	288
377	20240712	125900	1245669961	1866	1867	1867	1866	1200
378	20240712	125800	1243429562	1867	1867	1867	1866	115
379	20240712	125700	1243214864	1867	1867	1867	1867	318
380	20240712	125600	1242621158	1867	1867	1867	1867	80
381	20240712	125500	1242471798	1867	1865	1867	1865	1360
382	20240712	125400	1239935266	1865	1865	1865	1865	0
383	20240712	125300	1239935266	1865	1864	1865	1864	2
384	20240712	125200	1239931537	1863	1864	1864	1863	100
385	20240712	125100	1239745187	1864	1867	1867	1864	1841
386	20240712	125000	1236312301	1867	1867	1867	1867	0
387	20240712	124900	1236312301	1867	1867	1867	1867	0
388	20240712	124800	1236312301	1867	1867	1867	1867	0
389	20240712	124700	1236312301	1867	1867	1867	1867	0
390	20240712	124600	1236312301	1867	1865	1867	1865	1162
391	20240712	124500	1234145169	1865	1863	1867	1863	819
392	20240712	124400	1232617413	1863	1864	1864	1863	247
393	20240712	124300	1232157249	1866	1866	1866	1862	211
394	20240712	124200	1231764229	1862	1865	1867	1862	2579
395	20240712	124100	1226956076	1862	1862	1862	1862	138
396	20240712	124000	1226699120	1862	1865	1865	1862	155
397	20240712	123900	1226410492	1865	1865	1865	1865	338
398	20240712	123800	1225780122	1865	1865	1865	1865	0
399	20240712	123700	1225780122	1865	1864	1865	1864	4
400	20240712	123600	1225772665	1860	1863	1863	1860	4000
401	20240712	123500	1218330693	1864	1864	1864	1864	16
402	20240712	123400	1218300869	1864	1864	1864	1864	1
403	20240712	123300	1218299005	1862	1863	1864	1862	896
404	20240712	123200	1216630600	1863	1865	1865	1863	871
405	20240712	123100	1215007055	1864	1864	1864	1864	10
406	20240712	123000	1214988415	1865	1865	1865	1864	2229
407	20240712	122900	1210833236	1864	1864	1865	1864	3597
408	20240712	122800	1204128348	1864	1865	1865	1864	816
409	20240712	122700	1202607008	1865	1865	1865	1865	1107
410	20240712	122600	1200542453	1865	1865	1865	1865	210
411	20240712	122500	1200150803	1864	1865	1865	1864	148
412	20240712	122400	1199874893	1865	1864	1865	1864	462
413	20240712	122300	1199013718	1864	1864	1864	1864	15
414	20240712	122200	1198985758	1865	1865	1865	1865	0
415	20240712	122100	1198985758	1865	1864	1865	1864	300
416	20240712	122000	1198426329	1865	1861	1865	1861	3006
417	20240712	121900	1192826067	1861	1861	1864	1861	279
418	20240712	121800	1192306314	1864	1864	1864	1864	0
419	20240712	121700	1192306314	1864	1861	1864	1861	2
420	20240712	121600	1192302589	1860	1862	1862	1860	4360
421	20240712	121500	1184192621	1862	1862	1862	1862	0
422	20240712	121400	1184192621	1862	1862	1862	1862	0
423	20240712	121300	1184192621	1862	1862	1862	1862	900
424	20240712	121200	1182516821	1862	1864	1864	1862	3411
425	20240712	121100	1176162194	1864	1865	1865	1864	1200
426	20240712	121000	1173925294	1865	1864	1865	1864	1091
427	20240712	120900	1171891629	1864	1864	1864	1864	102
428	20240712	120800	1171701501	1865	1865	1865	1865	16
429	20240712	120700	1171671661	1864	1864	1864	1864	176
430	20240712	120600	1171343597	1864	1864	1864	1864	270
431	20240712	120500	1170840317	1865	1865	1865	1865	0
432	20240712	120400	1170840317	1865	1863	1865	1862	2868
433	20240712	120300	1165496920	1863	1862	1863	1862	712
434	20240712	120200	1164171174	1862	1862	1862	1862	0
435	20240712	120100	1164171174	1862	1862	1862	1860	168
436	20240712	120000	1163858464	1862	1861	1862	1858	2676
437	20240712	115900	1158875849	1862	1861	1863	1861	1034
438	20240712	115800	1156951508	1861	1861	1861	1861	100
439	20240712	115700	1156765408	1861	1861	1861	1861	250
440	20240712	115600	1156300158	1861	1859	1861	1859	730
441	20240712	115500	1154943086	1858	1858	1859	1858	2350
442	20240712	115400	1150576205	1857	1857	1858	1857	56
443	20240712	115300	1150472208	1857	1857	1857	1857	77
444	20240712	115200	1150329219	1857	1857	1857	1857	37
445	20240712	115100	1150260510	1857	1857	1857	1857	80
446	20240712	115000	1150111950	1858	1854	1859	1854	534
447	20240712	114900	1149121887	1854	1854	1854	1853	1613
448	20240712	114800	1146131386	1854	1854	1854	1854	27
449	20240712	114700	1146081328	1854	1854	1854	1850	3096
450	20240712	114600	1140350799	1854	1854	1854	1854	1964
451	20240712	114500	1136709543	1854	1854	1854	1854	5
452	20240712	114400	1136700273	1854	1854	1854	1854	223
453	20240712	114300	1136286831	1854	1853	1854	1852	275
454	20240712	114200	1135777450	1854	1854	1854	1854	200
455	20240712	114100	1135406650	1854	1854	1854	1854	811
456	20240712	114000	1133903056	1850	1854	1854	1850	15007
457	20240712	113900	1106135861	1853	1854	1854	1853	1636
458	20240712	113800	1103102750	1854	1854	1854	1854	0
459	20240712	113700	1103102750	1854	1855	1855	1854	140
460	20240712	113600	1102843189	1854	1858	1859	1854	1568
461	20240712	113500	1099933325	1858	1858	1858	1858	5
462	20240712	113400	1099924035	1858	1858	1858	1858	0
463	20240712	113300	1099924035	1858	1855	1858	1855	15
464	20240712	113200	1099896168	1854	1854	1854	1854	0
465	20240712	113100	1099896168	1854	1854	1854	1854	0
466	20240712	113000	1099896168	1854	1854	1854	1854	20
467	20240712	112900	1099859088	1854	1857	1857	1854	4009
468	20240712	112800	1092422377	1859	1859	1859	1859	50
469	20240712	112700	1092329427	1859	1859	1859	1856	466
470	20240712	112600	1091463218	1859	1859	1859	1859	120
471	20240712	112500	1091240138	1859	1859	1860	1859	180
472	20240712	112400	1090905462	1860	1860	1860	1860	1
473	20240712	112300	1090903602	1854	1856	1858	1854	2577
474	20240712	112200	1086124290	1855	1856	1861	1855	2643
475	20240712	112100	1081218860	1860	1861	1861	1860	65
476	20240712	112000	1081097937	1861	1858	1861	1857	880
477	20240712	111900	1079463421	1863	1859	1863	1858	1445
478	20240712	111800	1076777259	1865	1865	1865	1865	0
479	20240712	111700	1076777259	1865	1865	1865	1860	867
480	20240712	111600	1075164467	1860	1866	1866	1860	2053
481	20240712	111500	1071345881	1861	1862	1862	1861	1114
482	20240712	111400	1069272389	1866	1865	1866	1862	36
483	20240712	111300	1069205323	1865	1865	1865	1865	904
484	20240712	111200	1067519363	1865	1865	1865	1865	101
485	20240712	111100	1067330998	1865	1862	1866	1862	1214
486	20240712	111000	1065067075	1862	1858	1862	1858	3022
487	20240712	110900	1059448309	1858	1858	1858	1858	386
488	20240712	110800	1058731121	1858	1858	1858	1856	1238
489	20240712	110700	1056432463	1858	1858	1858	1858	130
490	20240712	110600	1056190923	1858	1858	1858	1858	410
491	20240712	110500	1055429143	1858	1857	1858	1857	115
492	20240712	110400	1055215506	1857	1853	1858	1853	399
493	20240712	110300	1054475037	1853	1854	1856	1853	355
494	20240712	110200	1053816763	1854	1854	1854	1854	1638
495	20240712	110100	1050779911	1854	1854	1854	1854	1065
496	20240712	110000	1048805401	1854	1851	1854	1851	177
497	20240712	105900	1048477421	1854	1850	1854	1850	6498
498	20240712	105800	1036447777	1850	1851	1851	1850	769
499	20240712	105700	1035024936	1851	1851	1851	1851	109
500	20240712	105600	1034823177	1851	1848	1851	1847	4457
501	20240712	105500	1026579808	1848	1848	1848	1848	0
502	20240712	105400	1026579808	1848	1848	1848	1848	476
503	20240712	105300	1025700160	1848	1849	1849	1848	1329
504	20240712	105200	1023243566	1849	1848	1849	1848	1413
505	20240712	105100	1020632253	1850	1849	1850	1849	296
506	20240712	105000	1020084693	1849	1846	1849	1845	2111
507	20240712	104900	1016187433	1846	1845	1846	1844	851
508	20240712	104800	1014617337	1845	1844	1845	1844	2658
509	20240712	104700	1009713394	1844	1844	1844	1844	2634
510	20240712	104600	1004856298	1844	1845	1845	1841	196
511	20240712	104500	1004495454	1845	1841	1845	1840	3000
512	20240712	104400	998968452	1840	1842	1842	1840	2365
513	20240712	104300	994615976	1842	1843	1843	1841	6865
514	20240712	104200	981977370	1843	1842	1843	1841	2201
515	20240712	104100	977923927	1845	1848	1848	1841	6944
516	20240712	104000	965118094	1849	1851	1852	1849	1199
517	20240712	103900	962898968	1851	1848	1851	1847	2261
518	20240712	103800	958718332	1848	1852	1852	1848	13536
519	20240712	103700	933681578	1852	1852	1852	1850	5278
520	20240712	103600	923912292	1852	1852	1852	1851	5208
521	20240712	103500	914272157	1851	1854	1854	1851	4538
522	20240712	103400	905866986	1854	1856	1856	1853	4037
523	20240712	103300	898382334	1856	1858	1858	1856	759
524	20240712	103200	896972911	1857	1857	1857	1854	333
525	20240712	103100	896354749	1858	1858	1858	1854	79
526	20240712	103000	896208267	1854	1855	1859	1854	2785
527	20240712	102900	891044117	1858	1855	1859	1855	1005
528	20240712	102800	889175829	1859	1854	1859	1854	11353
529	20240712	102700	868115474	1855	1859	1859	1855	2529
530	20240712	102600	863423412	1859	1860	1860	1856	323
531	20240712	102500	862823763	1856	1858	1860	1851	15626
532	20240712	102400	833853021	1860	1857	1861	1856	5693
533	20240712	102300	823278629	1858	1860	1861	1858	4102
534	20240712	102200	815653684	1862	1862	1862	1861	56
535	20240712	102100	815549458	1860	1864	1864	1859	9466
536	20240712	102000	797939798	1864	1865	1865	1864	229
537	20240712	101900	797512922	1865	1864	1865	1861	644
538	20240712	101800	796313737	1864	1866	1866	1861	1078
539	20240712	101700	794307241	1867	1862	1867	1861	2088
540	20240712	101600	790415185	1862	1866	1866	1862	3623
541	20240712	101500	783660057	1869	1869	1869	1869	0
542	20240712	101400	783660057	1869	1865	1870	1865	1280
543	20240712	101300	781269041	1865	1868	1868	1862	1963
544	20240712	101200	777610390	1870	1867	1870	1865	1106
545	20240712	101100	775545625	1867	1867	1867	1867	8
546	20240712	101000	775530689	1865	1865	1865	1865	402
547	20240712	100900	774780959	1867	1867	1867	1867	175
548	20240712	100800	774454234	1867	1864	1867	1859	14195
549	20240712	100700	748038419	1864	1870	1870	1864	1326
550	20240712	100600	745566101	1870	1866	1870	1866	10756
551	20240712	100500	725493502	1866	1865	1866	1863	257
552	20240712	100400	725014577	1866	1866	1866	1861	5990
553	20240712	100300	713867152	1862	1862	1866	1861	14140
554	20240712	100200	687538421	1862	1863	1863	1861	3113
555	20240712	100100	681740409	1863	1867	1867	1863	9161
556	20240712	100000	664658705	1866	1868	1868	1866	6180
557	20240712	095900	653120873	1868	1869	1869	1868	4513
558	20240712	095800	644688509	1870	1869	1873	1869	13196
559	20240712	095700	619984435	1869	1871	1873	1869	10575
560	20240712	095600	600207714	1871	1874	1876	1871	7732
561	20240712	095500	585729057	1873	1878	1878	1873	9103
562	20240712	095400	568659265	1878	1878	1878	1876	1856
563	20240712	095300	565175398	1877	1879	1881	1877	2722
564	20240712	095200	560062251	1879	1885	1886	1879	9326
565	20240712	095100	542530717	1884	1882	1884	1880	3191
566	20240712	095000	536529857	1882	1883	1883	1880	7146
567	20240712	094900	523091265	1886	1885	1887	1885	466
568	20240712	094800	522212528	1888	1886	1889	1880	8333
569	20240712	094700	506531125	1887	1892	1892	1887	643
570	20240712	094600	505317532	1891	1892	1892	1891	808
571	20240712	094500	503788838	1892	1892	1892	1884	108
572	20240712	094400	503584532	1892	1886	1892	1881	91
573	20240712	094300	503413277	1880	1880	1880	1880	2
574	20240712	094200	503409517	1880	1880	1880	1880	88
575	20240712	094100	503244077	1880	1880	1880	1880	352
576	20240712	094000	502582317	1880	1880	1880	1879	4060
577	20240712	093900	494952577	1880	1883	1883	1880	6730
578	20240712	093800	482292396	1883	1885	1885	1883	1408
579	20240712	093700	479640879	1884	1884	1887	1883	2313
580	20240712	093600	475282995	1884	1885	1890	1884	10342
581	20240712	093500	455787903	1886	1888	1888	1886	1886
582	20240712	093400	452230396	1888	1888	1888	1888	61
583	20240712	093300	452115228	1888	1896	1896	1888	534
584	20240712	093200	451102803	1888	1888	1888	1885	797
585	20240712	093100	449598217	1888	1888	1896	1888	3186
586	20240712	093000	443573127	1888	1891	1891	1886	3150
587	20240712	092900	437624330	1891	1886	1891	1886	2010
588	20240712	092800	433833465	1882	1886	1886	1882	1354
589	20240712	092700	431285233	1882	1882	1883	1881	1333
590	20240712	092600	428776786	1881	1882	1882	1881	1704
591	20240712	092500	425571551	1886	1886	1886	1881	1774
592	20240712	092400	422225792	1886	1885	1886	1881	7532
593	20240712	092300	408041238	1886	1886	1886	1885	8933
594	20240712	092200	391201228	1886	1886	1886	1886	2875
595	20240712	092100	385778978	1886	1886	1886	1886	136
596	20240712	092000	385522482	1885	1886	1886	1885	923
597	20240712	091900	383781706	1886	1888	1892	1886	1707
598	20240712	091800	380558824	1888	1886	1890	1886	854
599	20240712	091700	378945925	1884	1878	1884	1878	22221
600	20240712	091600	337110435	1878	1880	1880	1878	265
601	20240712	091500	336612257	1878	1880	1881	1873	3053
602	20240712	091400	330891166	1880	1875	1880	1873	22936
603	20240712	091300	287915603	1881	1874	1881	1874	8616
604	20240712	091200	271768708	1874	1876	1883	1874	20193
605	20240712	091100	233901458	1876	1880	1880	1876	7894
606	20240712	091000	219076893	1880	1878	1884	1878	5912
607	20240712	090900	207966027	1878	1879	1881	1878	4839
608	20240712	090800	198874608	1879	1884	1884	1879	15240
609	20240712	090700	170206422	1884	1894	1894	1884	23272
610	20240712	090600	126274511	1895	1888	1895	1888	4021
611	20240712	090500	118674144	1887	1892	1892	1887	2793
612	20240712	090400	113397185	1893	1895	1895	1893	2526
613	20240712	090300	108610433	1895	1887	1895	1885	13815
614	20240712	090200	82545335	1887	1889	1893	1886	16453
615	20240712	090100	51491423	1889	1898	1899	1889	10241
616	20240712	090000	32115937	1899	1899	1900	1898	14916