KissMeData/084680/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	200200	366646042	1865	1865	1865	1865	9175
3	20240711	200100	366646042	1865	1865	1865	1865	0
4	20240711	200000	366646042	1865	1865	1865	1865	0
5	20240711	195900	366646042	1865	1865	1865	1865	0
6	20240711	195800	366646042	1865	1865	1865	1865	0
7	20240711	195700	366646042	1865	1865	1865	1865	0
8	20240711	195600	366646042	1865	1865	1865	1865	0
9	20240711	195500	366646042	1865	1865	1865	1865	0
10	20240711	195400	366646042	1865	1865	1865	1865	0
11	20240711	195300	366646042	1865	1865	1865	1865	0
12	20240711	195200	366646042	1865	1865	1865	1865	0
13	20240711	195100	366646042	1865	1865	1865	1865	0
14	20240711	195000	366646042	1865	1865	1865	1865	0
15	20240711	194900	366646042	1865	1865	1865	1865	0
16	20240711	194800	366646042	1865	1865	1865	1865	0
17	20240711	194700	366646042	1865	1865	1865	1865	0
18	20240711	194600	366646042	1865	1865	1865	1865	0
19	20240711	194500	366646042	1865	1865	1865	1865	0
20	20240711	194400	366646042	1865	1865	1865	1865	0
21	20240711	194300	366646042	1865	1865	1865	1865	0
22	20240711	194200	366646042	1865	1865	1865	1865	0
23	20240711	194100	366646042	1865	1865	1865	1865	0
24	20240711	194000	366646042	1865	1865	1865	1865	0
25	20240711	193900	366646042	1865	1865	1865	1865	0
26	20240711	193800	366646042	1865	1865	1865	1865	0
27	20240711	193700	366646042	1865	1865	1865	1865	0
28	20240711	193600	366646042	1865	1865	1865	1865	0
29	20240711	193500	366646042	1865	1865	1865	1865	0
30	20240711	193400	366646042	1865	1865	1865	1865	0
31	20240711	193300	366646042	1865	1865	1865	1865	0
32	20240711	193200	366646042	1865	1865	1865	1865	9175
33	20240711	193100	366646042	1865	1865	1865	1865	0
34	20240711	193000	366646042	1865	1865	1865	1865	0
35	20240711	192900	366646042	1865	1865	1865	1865	0
36	20240711	192800	366646042	1865	1865	1865	1865	0
37	20240711	192700	366646042	1865	1865	1865	1865	0
38	20240711	192600	366646042	1865	1865	1865	1865	0
39	20240711	192500	366646042	1865	1865	1865	1865	0
40	20240711	192400	366646042	1865	1865	1865	1865	0
41	20240711	192300	366646042	1865	1865	1865	1865	0
42	20240711	192200	366646042	1865	1865	1865	1865	0
43	20240711	192100	366646042	1865	1865	1865	1865	0
44	20240711	192000	366646042	1865	1865	1865	1865	0
45	20240711	191900	366646042	1865	1865	1865	1865	0
46	20240711	191800	366646042	1865	1865	1865	1865	0
47	20240711	191700	366646042	1865	1865	1865	1865	0
48	20240711	191600	366646042	1865	1865	1865	1865	0
49	20240711	191500	366646042	1865	1865	1865	1865	0
50	20240711	191400	366646042	1865	1865	1865	1865	0
51	20240711	191300	366646042	1865	1865	1865	1865	0
52	20240711	191200	366646042	1865	1865	1865	1865	0
53	20240711	191100	366646042	1865	1865	1865	1865	0
54	20240711	191000	366646042	1865	1865	1865	1865	0
55	20240711	190900	366646042	1865	1865	1865	1865	0
56	20240711	190800	366646042	1865	1865	1865	1865	0
57	20240711	190700	366646042	1865	1865	1865	1865	0
58	20240711	190600	366646042	1865	1865	1865	1865	0
59	20240711	190500	366646042	1865	1865	1865	1865	0
60	20240711	190400	366646042	1865	1865	1865	1865	0
61	20240711	190300	366646042	1865	1865	1865	1865	0
62	20240711	190200	366646042	1865	1865	1865	1865	9175
63	20240711	190100	366646042	1865	1865	1865	1865	0
64	20240711	190000	366646042	1865	1865	1865	1865	0
65	20240711	185900	366646042	1865	1865	1865	1865	0
66	20240711	185800	366646042	1865	1865	1865	1865	0
67	20240711	185700	366646042	1865	1865	1865	1865	0
68	20240711	185600	366646042	1865	1865	1865	1865	0
69	20240711	185500	366646042	1865	1865	1865	1865	0
70	20240711	185400	366646042	1865	1865	1865	1865	0
71	20240711	185300	366646042	1865	1865	1865	1865	0
72	20240711	185200	366646042	1865	1865	1865	1865	0
73	20240711	185100	366646042	1865	1865	1865	1865	0
74	20240711	185000	366646042	1865	1865	1865	1865	0
75	20240711	184900	366646042	1865	1865	1865	1865	0
76	20240711	184800	366646042	1865	1865	1865	1865	0
77	20240711	184700	366646042	1865	1865	1865	1865	0
78	20240711	184600	366646042	1865	1865	1865	1865	0
79	20240711	184500	366646042	1865	1865	1865	1865	0
80	20240711	184400	366646042	1865	1865	1865	1865	0
81	20240711	184300	366646042	1865	1865	1865	1865	0
82	20240711	184200	366646042	1865	1865	1865	1865	0
83	20240711	184100	366646042	1865	1865	1865	1865	0
84	20240711	184000	366646042	1865	1865	1865	1865	0
85	20240711	183900	366646042	1865	1865	1865	1865	0
86	20240711	183800	366646042	1865	1865	1865	1865	0
87	20240711	183700	366646042	1865	1865	1865	1865	0
88	20240711	183600	366646042	1865	1865	1865	1865	0
89	20240711	183500	366646042	1865	1865	1865	1865	0
90	20240711	183400	366646042	1865	1865	1865	1865	0
91	20240711	183300	366646042	1865	1865	1865	1865	0
92	20240711	183200	366646042	1865	1865	1865	1865	9175
93	20240711	183100	366646042	1865	1865	1865	1865	0
94	20240711	183000	366646042	1865	1865	1865	1865	0
95	20240711	182900	366646042	1865	1865	1865	1865	0
96	20240711	182800	366646042	1865	1865	1865	1865	0
97	20240711	182700	366646042	1865	1865	1865	1865	0
98	20240711	182600	366646042	1865	1865	1865	1865	0
99	20240711	182500	366646042	1865	1865	1865	1865	0
100	20240711	182400	366646042	1865	1865	1865	1865	0
101	20240711	182300	366646042	1865	1865	1865	1865	0
102	20240711	182200	366646042	1865	1865	1865	1865	0
103	20240711	182100	366646042	1865	1865	1865	1865	0
104	20240711	182000	366646042	1865	1865	1865	1865	0
105	20240711	181900	366646042	1865	1865	1865	1865	0
106	20240711	181800	366646042	1865	1865	1865	1865	0
107	20240711	181700	366646042	1865	1865	1865	1865	0
108	20240711	181600	366646042	1865	1865	1865	1865	0
109	20240711	181500	366646042	1865	1865	1865	1865	0
110	20240711	181400	366646042	1865	1865	1865	1865	0
111	20240711	181300	366646042	1865	1865	1865	1865	0
112	20240711	181200	366646042	1865	1865	1865	1865	0
113	20240711	181100	366646042	1865	1865	1865	1865	0
114	20240711	181000	366646042	1865	1865	1865	1865	0
115	20240711	180900	366646042	1865	1865	1865	1865	0
116	20240711	180800	366646042	1865	1865	1865	1865	0
117	20240711	180700	366646042	1865	1865	1865	1865	0
118	20240711	180600	366646042	1865	1865	1865	1865	0
119	20240711	180500	366646042	1865	1865	1865	1865	0
120	20240711	180400	366646042	1865	1865	1865	1865	0
121	20240711	180300	366646042	1865	1865	1865	1865	0
122	20240711	180200	366646042	1865	1865	1865	1865	9175
123	20240711	180100	366646042	1865	1865	1865	1865	0
124	20240711	180000	366646042	1865	1865	1865	1865	0
125	20240711	175900	366646042	1865	1865	1865	1865	0
126	20240711	175800	366646042	1865	1865	1865	1865	0
127	20240711	175700	366646042	1865	1865	1865	1865	0
128	20240711	175600	366646042	1865	1865	1865	1865	0
129	20240711	175500	366646042	1865	1865	1865	1865	0
130	20240711	175400	366646042	1865	1865	1865	1865	0
131	20240711	175300	366646042	1865	1865	1865	1865	0
132	20240711	175200	366646042	1865	1865	1865	1865	0
133	20240711	175100	366646042	1865	1865	1865	1865	0
134	20240711	175000	366646042	1865	1865	1865	1865	0
135	20240711	174900	366646042	1865	1865	1865	1865	0
136	20240711	174800	366646042	1865	1865	1865	1865	0
137	20240711	174700	366646042	1865	1865	1865	1865	0
138	20240711	174600	366646042	1865	1865	1865	1865	0
139	20240711	174500	366646042	1865	1865	1865	1865	0
140	20240711	174400	366646042	1865	1865	1865	1865	0
141	20240711	174300	366646042	1865	1865	1865	1865	0
142	20240711	174200	366646042	1865	1865	1865	1865	0
143	20240711	174100	366646042	1865	1865	1865	1865	0
144	20240711	174000	366646042	1865	1865	1865	1865	0
145	20240711	173900	366646042	1865	1865	1865	1865	0
146	20240711	173800	366646042	1865	1865	1865	1865	0
147	20240711	173700	366646042	1865	1865	1865	1865	0
148	20240711	173600	366646042	1865	1865	1865	1865	0
149	20240711	173500	366646042	1865	1865	1865	1865	0
150	20240711	173400	366646042	1865	1865	1865	1865	0
151	20240711	173300	366646042	1865	1865	1865	1865	0
152	20240711	173200	366646042	1865	1865	1865	1865	9175
153	20240711	173100	366646042	1865	1865	1865	1865	0
154	20240711	173000	366646042	1865	1865	1865	1865	0
155	20240711	172900	366646042	1865	1865	1865	1865	0
156	20240711	172800	366646042	1865	1865	1865	1865	0
157	20240711	172700	366646042	1865	1865	1865	1865	0
158	20240711	172600	366646042	1865	1865	1865	1865	0
159	20240711	172500	366646042	1865	1865	1865	1865	0
160	20240711	172400	366646042	1865	1865	1865	1865	0
161	20240711	172300	366646042	1865	1865	1865	1865	0
162	20240711	172200	366646042	1865	1865	1865	1865	0
163	20240711	172100	366646042	1865	1865	1865	1865	0
164	20240711	172000	366646042	1865	1865	1865	1865	0
165	20240711	171900	366646042	1865	1865	1865	1865	0
166	20240711	171800	366646042	1865	1865	1865	1865	0
167	20240711	171700	366646042	1865	1865	1865	1865	0
168	20240711	171600	366646042	1865	1865	1865	1865	0
169	20240711	171500	366646042	1865	1865	1865	1865	0
170	20240711	171400	366646042	1865	1865	1865	1865	0
171	20240711	171300	366646042	1865	1865	1865	1865	0
172	20240711	171200	366646042	1865	1865	1865	1865	0
173	20240711	171100	366646042	1865	1865	1865	1865	0
174	20240711	171000	366646042	1865	1865	1865	1865	0
175	20240711	170900	366646042	1865	1865	1865	1865	0
176	20240711	170800	366646042	1865	1865	1865	1865	0
177	20240711	170700	366646042	1865	1865	1865	1865	0
178	20240711	170600	366646042	1865	1865	1865	1865	0
179	20240711	170500	366646042	1865	1865	1865	1865	0
180	20240711	170400	366646042	1865	1865	1865	1865	0
181	20240711	170300	366646042	1865	1865	1865	1865	0
182	20240711	170200	366646042	1865	1865	1865	1865	9175
183	20240711	170100	366646042	1865	1865	1865	1865	0
184	20240711	170000	366646042	1865	1865	1865	1865	0
185	20240711	165900	366646042	1865	1865	1865	1865	0
186	20240711	165800	366646042	1865	1865	1865	1865	0
187	20240711	165700	366646042	1865	1865	1865	1865	0
188	20240711	165600	366646042	1865	1865	1865	1865	0
189	20240711	165500	366646042	1865	1865	1865	1865	0
190	20240711	165400	366646042	1865	1865	1865	1865	0
191	20240711	165300	366646042	1865	1865	1865	1865	0
192	20240711	165200	366646042	1865	1865	1865	1865	0
193	20240711	165100	366646042	1865	1865	1865	1865	0
194	20240711	165000	366646042	1865	1865	1865	1865	0
195	20240711	164900	366646042	1865	1865	1865	1865	0
196	20240711	164800	366646042	1865	1865	1865	1865	0
197	20240711	164700	366646042	1865	1865	1865	1865	0
198	20240711	164600	366646042	1865	1865	1865	1865	0
199	20240711	164500	366646042	1865	1865	1865	1865	0
200	20240711	164400	366646042	1865	1865	1865	1865	0
201	20240711	164300	366646042	1865	1865	1865	1865	0
202	20240711	164200	366646042	1865	1865	1865	1865	0
203	20240711	164100	366646042	1865	1865	1865	1865	0
204	20240711	164000	366646042	1865	1865	1865	1865	0
205	20240711	163900	366646042	1865	1865	1865	1865	0
206	20240711	163800	366646042	1865	1865	1865	1865	0
207	20240711	163700	366646042	1865	1865	1865	1865	0
208	20240711	163600	366646042	1865	1865	1865	1865	0
209	20240711	163500	366646042	1865	1865	1865	1865	0
210	20240711	163400	366646042	1865	1865	1865	1865	0
211	20240711	163300	366646042	1865	1865	1865	1865	0
212	20240711	163200	366646042	1865	1865	1865	1865	9175
213	20240711	163100	366646042	1865	1865	1865	1865	0
214	20240711	163000	366646042	1865	1865	1865	1865	0
215	20240711	162900	366646042	1865	1865	1865	1865	0
216	20240711	162800	366646042	1865	1865	1865	1865	0
217	20240711	162700	366646042	1865	1865	1865	1865	0
218	20240711	162600	366646042	1865	1865	1865	1865	0
219	20240711	162500	366646042	1865	1865	1865	1865	0
220	20240711	162400	366646042	1865	1865	1865	1865	0
221	20240711	162300	366646042	1865	1865	1865	1865	0
222	20240711	162200	366646042	1865	1865	1865	1865	0
223	20240711	162100	366646042	1865	1865	1865	1865	0
224	20240711	162000	366646042	1865	1865	1865	1865	0
225	20240711	161900	366646042	1865	1865	1865	1865	0
226	20240711	161800	366646042	1865	1865	1865	1865	0
227	20240711	161700	366646042	1865	1865	1865	1865	0
228	20240711	161600	366646042	1865	1865	1865	1865	0
229	20240711	161500	366646042	1865	1865	1865	1865	0
230	20240711	161400	366646042	1865	1865	1865	1865	0
231	20240711	161300	366646042	1865	1865	1865	1865	0
232	20240711	161200	366646042	1865	1865	1865	1865	0
233	20240711	161100	366646042	1865	1865	1865	1865	0
234	20240711	161000	366646042	1865	1865	1865	1865	0
235	20240711	160900	366646042	1865	1865	1865	1865	0
236	20240711	160800	366646042	1865	1865	1865	1865	0
237	20240711	160700	366646042	1865	1865	1865	1865	0
238	20240711	160600	366646042	1865	1865	1865	1865	0
239	20240711	160500	366646042	1865	1865	1865	1865	0
240	20240711	160400	366646042	1865	1865	1865	1865	0
241	20240711	160300	366646042	1865	1865	1865	1865	0
242	20240711	160200	366646042	1865	1865	1865	1865	9175
243	20240711	160100	366646042	1865	1865	1865	1865	0
244	20240711	160000	366646042	1865	1865	1865	1865	0
245	20240711	155900	366646042	1865	1865	1865	1865	0
246	20240711	155800	366646042	1865	1865	1865	1865	0
247	20240711	155700	366646042	1865	1865	1865	1865	0
248	20240711	155600	366646042	1865	1865	1865	1865	0
249	20240711	155500	366646042	1865	1865	1865	1865	0
250	20240711	155400	366646042	1865	1865	1865	1865	0
251	20240711	155300	366646042	1865	1865	1865	1865	0
252	20240711	155200	366646042	1865	1865	1865	1865	0
253	20240711	155100	366646042	1865	1865	1865	1865	0
254	20240711	155000	366646042	1865	1865	1865	1865	0
255	20240711	154900	366646042	1865	1865	1865	1865	0
256	20240711	154800	366646042	1865	1865	1865	1865	0
257	20240711	154700	366646042	1865	1865	1865	1865	0
258	20240711	154600	366646042	1865	1865	1865	1865	0
259	20240711	154500	366646042	1865	1865	1865	1865	0
260	20240711	154400	366646042	1865	1865	1865	1865	0
261	20240711	154300	366646042	1865	1865	1865	1865	0
262	20240711	154200	366646042	1865	1865	1865	1865	0
263	20240711	154100	366646042	1865	1865	1865	1865	0
264	20240711	154000	366646042	1865	1865	1865	1865	0
265	20240711	153900	366646042	1865	1865	1865	1865	0
266	20240711	153800	366646042	1865	1865	1865	1865	0
267	20240711	153700	366646042	1865	1865	1865	1865	0
268	20240711	153600	366646042	1865	1865	1865	1865	0
269	20240711	153500	366646042	1865	1865	1865	1865	0
270	20240711	153400	366646042	1865	1865	1865	1865	0
271	20240711	153300	366646042	1865	1865	1865	1865	0
272	20240711	153200	366646042	1865	1865	1865	1865	9175
273	20240711	153100	366646042	1865	1865	1865	1865	0
274	20240711	153000	366646042	1865	1865	1865	1865	9175
275	20240711	152900	349534667	1887	1887	1887	1887	0
276	20240711	152800	349534667	1887	1887	1887	1887	0
277	20240711	152700	349534667	1887	1887	1887	1887	0
278	20240711	152600	349534667	1887	1887	1887	1887	0
279	20240711	152500	349534667	1887	1887	1887	1887	0
280	20240711	152400	349534667	1887	1887	1887	1887	0
281	20240711	152300	349534667	1887	1887	1887	1887	0
282	20240711	152200	349534667	1887	1887	1887	1887	0
283	20240711	152100	349534667	1887	1887	1887	1887	0
284	20240711	152000	349534667	1887	1887	1887	1887	0
285	20240711	151900	349534667	1887	1867	1887	1865	309
286	20240711	151800	348956677	1875	1866	1875	1865	1737
287	20240711	151700	345715962	1866	1875	1875	1866	3212
288	20240711	151600	339709097	1875	1878	1878	1875	125
289	20240711	151500	339474681	1880	1878	1887	1878	118
290	20240711	151400	339252882	1878	1874	1887	1874	96
291	20240711	151300	339071794	1887	1871	1887	1871	5974
292	20240711	151200	327887578	1872	1872	1872	1872	800
293	20240711	151100	326389978	1872	1872	1872	1872	1000
294	20240711	151000	324517978	1871	1871	1872	1871	926
295	20240711	150900	322785332	1870	1870	1870	1868	611
296	20240711	150800	321642786	1870	1870	1870	1870	1
297	20240711	150700	321640916	1870	1869	1870	1868	16
298	20240711	150600	321611017	1870	1870	1870	1870	102
299	20240711	150500	321420277	1869	1869	1869	1869	95
300	20240711	150400	321242722	1870	1870	1870	1870	0
301	20240711	150300	321242722	1870	1870	1870	1870	0
302	20240711	150200	321242722	1870	1867	1871	1867	17
303	20240711	150100	321210936	1868	1868	1868	1866	163
304	20240711	150000	320906770	1866	1865	1866	1865	1908
305	20240711	145900	317346750	1866	1866	1866	1866	1
306	20240711	145800	317344884	1867	1866	1867	1866	21
307	20240711	145700	317305697	1866	1869	1869	1866	1318
308	20240711	145600	314845236	1869	1869	1869	1869	0
309	20240711	145500	314845236	1869	1868	1869	1868	2
310	20240711	145400	314841499	1869	1869	1869	1869	0
311	20240711	145300	314841499	1869	1869	1869	1869	0
312	20240711	145200	314841499	1869	1869	1869	1869	1
313	20240711	145100	314839630	1871	1870	1871	1868	1173
314	20240711	145000	312648245	1870	1870	1871	1870	7
315	20240711	144900	312635150	1871	1870	1871	1870	415
316	20240711	144800	311859099	1871	1871	1871	1870	538
317	20240711	144700	310853036	1870	1870	1870	1870	0
318	20240711	144600	310853036	1870	1870	1870	1870	0
319	20240711	144500	310853036	1870	1870	1870	1870	0
320	20240711	144400	310853036	1870	1870	1870	1870	5
321	20240711	144300	310843686	1870	1870	1870	1870	82
322	20240711	144200	310690346	1871	1871	1871	1871	100
323	20240711	144100	310503246	1871	1872	1872	1871	574
324	20240711	144000	309428736	1873	1873	1873	1873	0
325	20240711	143900	309428736	1873	1873	1873	1873	1
326	20240711	143800	309426863	1871	1871	1871	1871	1
327	20240711	143700	309424992	1873	1869	1873	1869	13
328	20240711	143600	309400680	1871	1871	1871	1871	0
329	20240711	143500	309400680	1871	1871	1871	1869	3
330	20240711	143400	309395069	1869	1868	1869	1868	1183
331	20240711	143300	307185224	1868	1868	1868	1868	0
332	20240711	143200	307185224	1868	1868	1868	1868	159
333	20240711	143100	306888212	1868	1868	1868	1868	0
334	20240711	143000	306888212	1868	1868	1868	1868	20
335	20240711	142900	306850852	1868	1868	1868	1868	0
336	20240711	142800	306850852	1868	1868	1868	1868	0
337	20240711	142700	306850852	1868	1868	1868	1868	0
338	20240711	142600	306850852	1868	1868	1868	1868	0
339	20240711	142500	306850852	1868	1868	1868	1868	0
340	20240711	142400	306850852	1868	1868	1868	1868	1
341	20240711	142300	306848984	1869	1867	1869	1867	2
342	20240711	142200	306845248	1867	1867	1867	1867	0
343	20240711	142100	306845248	1867	1867	1867	1867	0
344	20240711	142000	306845248	1867	1867	1867	1867	0
345	20240711	141900	306845248	1867	1867	1867	1867	0
346	20240711	141800	306845248	1867	1867	1867	1867	0
347	20240711	141700	306845248	1867	1867	1867	1867	13
348	20240711	141600	306820977	1867	1867	1867	1867	0
349	20240711	141500	306820977	1867	1867	1867	1867	2
350	20240711	141400	306817243	1865	1866	1866	1865	45
351	20240711	141300	306733317	1867	1866	1867	1866	2273
352	20240711	141200	302491888	1869	1869	1869	1869	0
353	20240711	141100	302491888	1869	1868	1869	1866	142
354	20240711	141000	302226910	1866	1866	1866	1866	0
355	20240711	140900	302226910	1866	1866	1866	1866	0
356	20240711	140800	302226910	1866	1866	1866	1866	5
357	20240711	140700	302217580	1866	1868	1878	1866	271
358	20240711	140600	301711566	1870	1868	1870	1868	6
359	20240711	140500	301700352	1870	1868	1878	1868	4
360	20240711	140400	301692867	1870	1866	1870	1866	4
361	20240711	140300	301685396	1867	1867	1867	1865	3
362	20240711	140200	301679797	1869	1870	1871	1868	15
363	20240711	140100	301651768	1870	1869	1872	1869	1212
364	20240711	140000	299384130	1870	1867	1870	1865	565
365	20240711	135900	298329998	1868	1870	1870	1868	3842
366	20240711	135800	291150426	1871	1871	1871	1871	0
367	20240711	135700	291150426	1871	1870	1871	1870	1001
368	20240711	135600	289278555	1870	1876	1876	1870	822
369	20240711	135500	287740792	1878	1878	1878	1878	0
370	20240711	135400	287740792	1878	1878	1878	1878	0
371	20240711	135300	287740792	1878	1878	1878	1878	0
372	20240711	135200	287740792	1878	1878	1878	1878	0
373	20240711	135100	287740792	1878	1872	1878	1872	6
374	20240711	135000	287729539	1872	1874	1874	1872	72
375	20240711	134900	287594728	1877	1877	1877	1877	194
376	20240711	134800	287230590	1877	1877	1877	1877	0
377	20240711	134700	287230590	1877	1877	1877	1877	0
378	20240711	134600	287230590	1877	1877	1877	1877	71
379	20240711	134500	287097323	1877	1875	1877	1875	199
380	20240711	134400	286723808	1875	1873	1875	1873	4
381	20240711	134300	286716312	1874	1872	1874	1871	53
382	20240711	134200	286617142	1871	1871	1871	1871	0
383	20240711	134100	286617142	1871	1871	1871	1871	0
384	20240711	134000	286617142	1871	1871	1871	1871	134
385	20240711	133900	286366428	1873	1873	1873	1873	0
386	20240711	133800	286366428	1873	1873	1875	1873	4
387	20240711	133700	286358934	1874	1872	1875	1872	6
388	20240711	133600	286347690	1875	1873	1875	1873	2
389	20240711	133500	286343942	1873	1873	1873	1873	0
390	20240711	133400	286343942	1873	1872	1873	1872	2
391	20240711	133300	286340197	1872	1872	1872	1870	74
392	20240711	133200	286201801	1872	1874	1874	1872	24
393	20240711	133100	286156850	1875	1876	1876	1875	6
394	20240711	133000	286145596	1877	1877	1877	1877	469
395	20240711	132900	285265283	1877	1877	1877	1877	300
396	20240711	132800	284702183	1878	1878	1878	1878	0
397	20240711	132700	284702183	1878	1878	1878	1878	0
398	20240711	132600	284702183	1878	1878	1878	1878	0
399	20240711	132500	284702183	1878	1878	1878	1878	0
400	20240711	132400	284702183	1878	1878	1878	1878	200
401	20240711	132300	284326583	1877	1878	1878	1877	192
402	20240711	132200	283966017	1877	1877	1877	1877	0
403	20240711	132100	283966017	1877	1877	1877	1877	14
404	20240711	132000	283939739	1877	1877	1877	1877	1
405	20240711	131900	283937862	1878	1877	1878	1877	486
406	20240711	131800	283025488	1878	1878	1878	1878	0
407	20240711	131700	283025488	1878	1873	1878	1873	3
408	20240711	131600	283019863	1876	1875	1876	1875	905
409	20240711	131500	281322987	1875	1870	1875	1870	3396
410	20240711	131400	274964294	1870	1870	1870	1870	0
411	20240711	131300	274964294	1870	1870	1870	1870	300
412	20240711	131200	274403294	1871	1871	1871	1871	0
413	20240711	131100	274403294	1871	1871	1871	1871	1
414	20240711	131000	274401423	1870	1870	1870	1870	279
415	20240711	130900	273879693	1871	1871	1871	1871	798
416	20240711	130800	272386635	1872	1872	1872	1872	0
417	20240711	130700	272386635	1872	1872	1872	1872	52
418	20240711	130600	272289291	1872	1871	1872	1871	200
419	20240711	130500	271915090	1871	1871	1871	1871	133
420	20240711	130400	271666247	1872	1872	1872	1872	0
421	20240711	130300	271666247	1872	1872	1872	1872	1
422	20240711	130200	271664375	1872	1873	1873	1872	1269
423	20240711	130100	269288112	1874	1874	1874	1874	0
424	20240711	130000	269288112	1874	1874	1874	1874	0
425	20240711	125900	269288112	1874	1874	1874	1874	0
426	20240711	125800	269288112	1874	1874	1874	1874	53
427	20240711	125700	269188790	1874	1873	1874	1873	281
428	20240711	125600	268662476	1872	1872	1872	1872	0
429	20240711	125500	268662476	1872	1872	1872	1872	0
430	20240711	125400	268662476	1872	1872	1872	1872	0
431	20240711	125300	268662476	1872	1872	1872	1872	0
432	20240711	125200	268662476	1872	1872	1872	1872	0
433	20240711	125100	268662476	1872	1873	1873	1872	36
434	20240711	125000	268595049	1873	1873	1873	1873	0
435	20240711	124900	268595049	1873	1873	1873	1873	0
436	20240711	124800	268595049	1873	1873	1873	1873	0
437	20240711	124700	268595049	1873	1873	1873	1873	18
438	20240711	124600	268561335	1873	1873	1873	1873	5
439	20240711	124500	268551970	1873	1873	1873	1873	101
440	20240711	124400	268362797	1872	1872	1872	1872	1
441	20240711	124300	268360925	1873	1873	1873	1873	0
442	20240711	124200	268360925	1873	1873	1873	1873	0
443	20240711	124100	268360925	1873	1873	1873	1873	0
444	20240711	124000	268360925	1873	1873	1873	1872	3
445	20240711	123900	268355307	1872	1872	1873	1872	20
446	20240711	123800	268317855	1872	1872	1872	1872	0
447	20240711	123700	268317855	1872	1871	1873	1871	3
448	20240711	123600	268312239	1872	1868	1872	1868	3113
449	20240711	123500	262496026	1867	1868	1868	1867	628
450	20240711	123400	261322923	1868	1867	1868	1867	212
451	20240711	123300	260927112	1867	1867	1867	1867	1
452	20240711	123200	260925245	1868	1868	1868	1868	6
453	20240711	123100	260914037	1867	1867	1867	1867	0
454	20240711	123000	260914037	1867	1867	1867	1867	0
455	20240711	122900	260914037	1867	1867	1867	1867	1
456	20240711	122800	260912170	1867	1867	1867	1867	0
457	20240711	122700	260912170	1867	1867	1867	1867	296
458	20240711	122600	260359538	1867	1867	1867	1867	1
459	20240711	122500	260357671	1868	1868	1868	1868	21
460	20240711	122400	260318443	1868	1868	1868	1868	0
461	20240711	122300	260318443	1868	1868	1868	1868	0
462	20240711	122200	260318443	1868	1868	1868	1868	6
463	20240711	122100	260307235	1868	1867	1868	1867	547
464	20240711	122000	259285449	1868	1868	1868	1867	156
465	20240711	121900	258994042	1868	1868	1868	1868	45
466	20240711	121800	258909982	1868	1868	1868	1868	6
467	20240711	121700	258898774	1868	1868	1868	1868	1
468	20240711	121600	258896906	1868	1868	1868	1868	0
469	20240711	121500	258896906	1868	1868	1868	1868	0
470	20240711	121400	258896906	1868	1875	1875	1868	5035
471	20240711	121300	249483464	1874	1873	1886	1873	103
472	20240711	121200	249290436	1873	1874	1887	1873	3007
473	20240711	121100	243629347	1874	1873	1874	1873	111
474	20240711	121000	243421334	1873	1873	1873	1873	1
475	20240711	120900	243419461	1873	1872	1873	1872	3
476	20240711	120800	243413844	1871	1871	1871	1871	0
477	20240711	120700	243413844	1871	1871	1871	1871	0
478	20240711	120600	243413844	1871	1871	1871	1871	24
479	20240711	120500	243368940	1871	1871	1871	1871	0
480	20240711	120400	243368940	1871	1871	1871	1871	0
481	20240711	120300	243368940	1871	1871	1871	1871	0
482	20240711	120200	243368940	1871	1871	1871	1871	0
483	20240711	120100	243368940	1871	1871	1871	1871	0
484	20240711	120000	243368940	1871	1870	1871	1870	7
485	20240711	115900	243355845	1871	1869	1871	1869	6
486	20240711	115800	243344621	1868	1868	1868	1868	0
487	20240711	115700	243344621	1868	1868	1868	1868	0
488	20240711	115600	243344621	1868	1868	1868	1868	0
489	20240711	115500	243344621	1868	1868	1868	1868	0
490	20240711	115400	243344621	1868	1868	1868	1868	0
491	20240711	115300	243344621	1868	1868	1868	1868	0
492	20240711	115200	243344621	1868	1868	1868	1868	0
493	20240711	115100	243344621	1868	1868	1868	1868	0
494	20240711	115000	243344621	1868	1868	1868	1868	0
495	20240711	114900	243344621	1868	1868	1868	1868	0
496	20240711	114800	243344621	1868	1868	1868	1868	237
497	20240711	114700	242901905	1868	1868	1868	1868	0
498	20240711	114600	242901905	1868	1868	1868	1868	1
499	20240711	114500	242900037	1867	1867	1867	1867	0
500	20240711	114400	242900037	1867	1868	1868	1867	84
501	20240711	114300	242743126	1868	1868	1868	1868	100
502	20240711	114200	242556326	1868	1868	1868	1868	3
503	20240711	114100	242550722	1868	1868	1868	1868	10
504	20240711	114000	242532042	1868	1868	1868	1868	13
505	20240711	113900	242507758	1867	1867	1867	1867	2
506	20240711	113800	242504024	1868	1868	1868	1868	1
507	20240711	113700	242502156	1868	1868	1868	1868	0
508	20240711	113600	242502156	1868	1868	1868	1868	2
509	20240711	113500	242498420	1868	1868	1868	1868	0
510	20240711	113400	242498420	1868	1868	1868	1868	0
511	20240711	113300	242498420	1868	1867	1868	1866	9
512	20240711	113200	242481616	1867	1867	1868	1867	2503
513	20240711	113100	237807456	1866	1866	1866	1866	1
514	20240711	113000	237805590	1867	1866	1867	1866	62
515	20240711	112900	237689837	1865	1866	1866	1865	133
516	20240711	112800	237441662	1866	1866	1866	1866	0
517	20240711	112700	237441662	1866	1866	1866	1865	368
518	20240711	112600	236755218	1866	1868	1868	1866	36
519	20240711	112500	236687989	1867	1868	1868	1867	5
520	20240711	112400	236678650	1867	1867	1867	1867	1
521	20240711	112300	236676783	1867	1867	1867	1867	2
522	20240711	112200	236673049	1867	1867	1867	1867	0
523	20240711	112100	236673049	1867	1867	1867	1867	2
524	20240711	112000	236669315	1866	1866	1866	1866	4
525	20240711	111900	236661851	1865	1865	1865	1865	0
526	20240711	111800	236661851	1865	1865	1865	1865	0
527	20240711	111700	236661851	1865	1865	1865	1865	0
528	20240711	111600	236661851	1865	1865	1865	1865	2336
529	20240711	111500	232305211	1864	1865	1865	1864	405
530	20240711	111400	231550289	1865	1868	1868	1865	746
531	20240711	111300	230158986	1869	1869	1869	1869	0
532	20240711	111200	230158986	1869	1869	1869	1869	0
533	20240711	111100	230158986	1869	1870	1870	1869	7014
534	20240711	111000	217042820	1870	1871	1871	1870	176
535	20240711	110900	216713545	1871	1872	1872	1871	941
536	20240711	110800	214952912	1872	1874	1874	1872	921
537	20240711	110700	213227963	1875	1875	1875	1875	0
538	20240711	110600	213227963	1875	1875	1875	1875	0
539	20240711	110500	213227963	1875	1875	1875	1875	0
540	20240711	110400	213227963	1875	1875	1875	1875	40
541	20240711	110300	213152963	1875	1875	1875	1875	0
542	20240711	110200	213152963	1875	1875	1875	1875	14
543	20240711	110100	213126713	1875	1875	1875	1875	3500
544	20240711	110000	206564213	1876	1876	1876	1876	10
545	20240711	105900	206545453	1875	1875	1875	1875	100
546	20240711	105800	206357953	1875	1875	1875	1875	0
547	20240711	105700	206357953	1875	1875	1875	1875	7
548	20240711	105600	206344828	1876	1878	1878	1875	229
549	20240711	105500	205915221	1878	1875	1878	1875	1179
550	20240711	105400	203703475	1876	1876	1876	1876	541
551	20240711	105300	202688559	1877	1877	1877	1877	501
552	20240711	105200	201748182	1876	1877	1877	1876	2
553	20240711	105100	201744429	1877	1878	1878	1877	361
554	20240711	105000	201066831	1879	1878	1879	1878	3924
555	20240711	104900	193697558	1879	1879	1879	1879	293
556	20240711	104800	193147011	1879	1879	1879	1879	0
557	20240711	104700	193147011	1879	1879	1879	1879	39
558	20240711	104600	193073730	1879	1879	1879	1879	19
559	20240711	104500	193038029	1880	1880	1880	1880	0
560	20240711	104400	193038029	1880	1881	1881	1880	1296
561	20240711	104300	190601548	1881	1881	1881	1881	0
562	20240711	104200	190601548	1881	1882	1882	1881	5386
563	20240711	104100	180466994	1882	1882	1882	1882	199
564	20240711	104000	180092476	1882	1882	1882	1882	0
565	20240711	103900	180092476	1882	1882	1882	1882	100
566	20240711	103800	179904276	1882	1882	1882	1882	0
567	20240711	103700	179904276	1882	1882	1882	1882	849
568	20240711	103600	178306458	1882	1882	1882	1882	307
569	20240711	103500	177728684	1882	1886	1886	1882	2553
570	20240711	103400	172922529	1887	1887	1887	1887	0
571	20240711	103300	172922529	1887	1889	1889	1886	3
572	20240711	103200	172916867	1885	1883	1886	1883	1166
573	20240711	103100	170720616	1883	1883	1883	1883	330
574	20240711	103000	170099226	1883	1883	1883	1883	20
575	20240711	102900	170061566	1883	1883	1883	1883	0
576	20240711	102800	170061566	1883	1883	1883	1883	0
577	20240711	102700	170061566	1883	1883	1883	1883	0
578	20240711	102600	170061566	1883	1883	1883	1883	0
579	20240711	102500	170061566	1883	1882	1883	1882	107
580	20240711	102400	169860190	1882	1883	1883	1882	2097
581	20240711	102300	165913014	1883	1883	1883	1883	9
582	20240711	102200	165896067	1883	1884	1884	1883	224
583	20240711	102100	165474075	1884	1884	1884	1884	0
584	20240711	102000	165474075	1884	1884	1884	1884	0
585	20240711	101900	165474075	1884	1884	1884	1884	70
586	20240711	101800	165342195	1886	1886	1886	1886	0
587	20240711	101700	165342195	1886	1889	1889	1886	2191
588	20240711	101600	161208847	1890	1888	1890	1888	3
589	20240711	101500	161203180	1889	1889	1892	1887	433
590	20240711	101400	160385727	1895	1895	1895	1895	0
591	20240711	101300	160385727	1895	1894	1895	1894	7
592	20240711	101200	160372468	1895	1893	1895	1892	1401
593	20240711	101100	157721281	1894	1888	1894	1888	378
594	20240711	101000	157007241	1888	1885	1888	1885	120
595	20240711	100900	156780861	1886	1887	1888	1884	825
596	20240711	100800	155224115	1887	1887	1887	1887	0
597	20240711	100700	155224115	1887	1887	1887	1887	100
598	20240711	100600	155035415	1887	1887	1887	1887	24
599	20240711	100500	154990127	1887	1887	1887	1887	0
600	20240711	100400	154990127	1887	1884	1887	1884	690
601	20240711	100300	153690044	1884	1884	1885	1884	602
602	20240711	100200	152555772	1885	1884	1885	1884	27
603	20240711	100100	152504881	1884	1883	1884	1883	243
604	20240711	100000	152047300	1882	1882	1882	1882	0
605	20240711	095900	152047300	1882	1884	1884	1882	444
606	20240711	095800	151211356	1884	1886	1886	1884	1473
607	20240711	095700	148436220	1887	1887	1888	1885	768
608	20240711	095600	146988294	1888	1892	1892	1888	3429
609	20240711	095500	140508778	1891	1893	1893	1891	1738
610	20240711	095400	137220477	1894	1894	1894	1894	4
611	20240711	095300	137212901	1895	1894	1895	1893	3808
612	20240711	095200	130002302	1894	1894	1894	1892	777
613	20240711	095100	128531935	1894	1894	1894	1893	76
614	20240711	095000	128387992	1894	1894	1894	1893	356
615	20240711	094900	127713729	1895	1895	1895	1895	12
616	20240711	094800	127690989	1895	1898	1898	1895	3818
617	20240711	094700	120451844	1898	1899	1899	1898	1588
618	20240711	094600	117437801	1899	1899	1899	1899	91
619	20240711	094500	117264992	1900	1898	1900	1898	223
620	20240711	094400	116841302	1900	1897	1900	1897	96
621	20240711	094300	116659009	1897	1903	1903	1895	2377
622	20240711	094200	112149718	1903	1897	1904	1893	2635
623	20240711	094100	107148073	1897	1900	1904	1897	4854
624	20240711	094000	97920323	1900	1897	1901	1896	2996
625	20240711	093900	92231156	1897	1890	1897	1890	1949
626	20240711	093800	88540486	1890	1887	1890	1887	624
627	20240711	093700	87361138	1889	1886	1889	1886	2530
628	20240711	093600	82582908	1888	1882	1889	1881	1906
629	20240711	093500	78982734	1882	1876	1889	1876	7823
630	20240711	093400	64277114	1878	1872	1878	1872	402
631	20240711	093300	63524261	1871	1871	1871	1871	98
632	20240711	093200	63340903	1871	1871	1871	1871	56
633	20240711	093100	63236127	1871	1871	1871	1871	0
634	20240711	093000	63236127	1871	1868	1871	1868	2615
635	20240711	092900	58346483	1869	1865	1869	1865	804
636	20240711	092800	56845054	1864	1865	1865	1864	2
637	20240711	092700	56841325	1865	1863	1865	1863	3289
638	20240711	092600	50713759	1865	1863	1865	1863	1301
639	20240711	092500	48289994	1863	1863	1863	1863	1
640	20240711	092400	48288131	1864	1864	1864	1864	1221
641	20240711	092300	46012187	1864	1863	1864	1863	15
642	20240711	092200	45984230	1864	1859	1864	1859	2495
643	20240711	092100	41344882	1859	1862	1863	1859	2060
644	20240711	092000	37512768	1863	1861	1863	1861	2
645	20240711	091900	37509044	1861	1862	1862	1861	6776
646	20240711	091800	24898907	1864	1862	1864	1862	11
647	20240711	091700	24878406	1864	1864	1864	1864	0
648	20240711	091600	24878406	1864	1865	1867	1862	14
649	20240711	091500	24852299	1861	1861	1861	1861	128
650	20240711	091400	24614091	1860	1861	1863	1860	3274
651	20240711	091300	18521476	1861	1861	1861	1861	31
652	20240711	091200	18463785	1861	1861	1861	1861	0
653	20240711	091100	18463785	1861	1862	1862	1861	19
654	20240711	091000	18428417	1862	1868	1868	1862	5064
655	20240711	090900	8988758	1870	1870	1870	1870	41
656	20240711	090800	8912088	1870	1870	1870	1870	58
657	20240711	090700	8803628	1864	1864	1864	1864	0
658	20240711	090600	8803628	1864	1864	1864	1864	1559
659	20240711	090500	5897652	1863	1857	1864	1857	1123
660	20240711	090400	3805127	1856	1856	1856	1856	2
661	20240711	090300	3801415	1864	1864	1864	1863	1077
662	20240711	090200	1793893	1864	1864	1864	1864	1
663	20240711	090100	1792029	1864	1864	1864	1864	10
664	20240711	090000	1773389	1864	1855	1864	1855	956