KissMeData/142760/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	203200	196966573	1881	1881	1881	1881	354
3	20240710	203100	196966573	1881	1881	1881	1881	0
4	20240710	203000	196966573	1881	1881	1881	1881	0
5	20240710	202900	196966573	1881	1881	1881	1881	0
6	20240710	202800	196966573	1881	1881	1881	1881	0
7	20240710	202700	196966573	1881	1881	1881	1881	0
8	20240710	202600	196966573	1881	1881	1881	1881	0
9	20240710	202500	196966573	1881	1881	1881	1881	0
10	20240710	202400	196966573	1881	1881	1881	1881	0
11	20240710	202300	196966573	1881	1881	1881	1881	0
12	20240710	202200	196966573	1881	1881	1881	1881	0
13	20240710	202100	196966573	1881	1881	1881	1881	0
14	20240710	202000	196966573	1881	1881	1881	1881	0
15	20240710	201900	196966573	1881	1881	1881	1881	0
16	20240710	201800	196966573	1881	1881	1881	1881	0
17	20240710	201700	196966573	1881	1881	1881	1881	0
18	20240710	201600	196966573	1881	1881	1881	1881	0
19	20240710	201500	196966573	1881	1881	1881	1881	0
20	20240710	201400	196966573	1881	1881	1881	1881	0
21	20240710	201300	196966573	1881	1881	1881	1881	0
22	20240710	201200	196966573	1881	1881	1881	1881	0
23	20240710	201100	196966573	1881	1881	1881	1881	0
24	20240710	201000	196966573	1881	1881	1881	1881	0
25	20240710	200900	196966573	1881	1881	1881	1881	0
26	20240710	200800	196966573	1881	1881	1881	1881	0
27	20240710	200700	196966573	1881	1881	1881	1881	0
28	20240710	200600	196966573	1881	1881	1881	1881	0
29	20240710	200500	196966573	1881	1881	1881	1881	0
30	20240710	200400	196966573	1881	1881	1881	1881	0
31	20240710	200300	196966573	1881	1881	1881	1881	0
32	20240710	200200	196966573	1881	1881	1881	1881	354
33	20240710	200100	196966573	1881	1881	1881	1881	0
34	20240710	200000	196966573	1881	1881	1881	1881	0
35	20240710	195900	196966573	1881	1881	1881	1881	0
36	20240710	195800	196966573	1881	1881	1881	1881	0
37	20240710	195700	196966573	1881	1881	1881	1881	0
38	20240710	195600	196966573	1881	1881	1881	1881	0
39	20240710	195500	196966573	1881	1881	1881	1881	0
40	20240710	195400	196966573	1881	1881	1881	1881	0
41	20240710	195300	196966573	1881	1881	1881	1881	0
42	20240710	195200	196966573	1881	1881	1881	1881	0
43	20240710	195100	196966573	1881	1881	1881	1881	0
44	20240710	195000	196966573	1881	1881	1881	1881	0
45	20240710	194900	196966573	1881	1881	1881	1881	0
46	20240710	194800	196966573	1881	1881	1881	1881	0
47	20240710	194700	196966573	1881	1881	1881	1881	0
48	20240710	194600	196966573	1881	1881	1881	1881	0
49	20240710	194500	196966573	1881	1881	1881	1881	0
50	20240710	194400	196966573	1881	1881	1881	1881	0
51	20240710	194300	196966573	1881	1881	1881	1881	0
52	20240710	194200	196966573	1881	1881	1881	1881	0
53	20240710	194100	196966573	1881	1881	1881	1881	0
54	20240710	194000	196966573	1881	1881	1881	1881	0
55	20240710	193900	196966573	1881	1881	1881	1881	0
56	20240710	193800	196966573	1881	1881	1881	1881	0
57	20240710	193700	196966573	1881	1881	1881	1881	0
58	20240710	193600	196966573	1881	1881	1881	1881	0
59	20240710	193500	196966573	1881	1881	1881	1881	0
60	20240710	193400	196966573	1881	1881	1881	1881	0
61	20240710	193300	196966573	1881	1881	1881	1881	0
62	20240710	193200	196966573	1881	1881	1881	1881	354
63	20240710	193100	196966573	1881	1881	1881	1881	0
64	20240710	193000	196966573	1881	1881	1881	1881	0
65	20240710	192900	196966573	1881	1881	1881	1881	0
66	20240710	192800	196966573	1881	1881	1881	1881	0
67	20240710	192700	196966573	1881	1881	1881	1881	0
68	20240710	192600	196966573	1881	1881	1881	1881	0
69	20240710	192500	196966573	1881	1881	1881	1881	0
70	20240710	192400	196966573	1881	1881	1881	1881	0
71	20240710	192300	196966573	1881	1881	1881	1881	0
72	20240710	192200	196966573	1881	1881	1881	1881	0
73	20240710	192100	196966573	1881	1881	1881	1881	0
74	20240710	192000	196966573	1881	1881	1881	1881	0
75	20240710	191900	196966573	1881	1881	1881	1881	0
76	20240710	191800	196966573	1881	1881	1881	1881	0
77	20240710	191700	196966573	1881	1881	1881	1881	0
78	20240710	191600	196966573	1881	1881	1881	1881	0
79	20240710	191500	196966573	1881	1881	1881	1881	0
80	20240710	191400	196966573	1881	1881	1881	1881	0
81	20240710	191300	196966573	1881	1881	1881	1881	0
82	20240710	191200	196966573	1881	1881	1881	1881	0
83	20240710	191100	196966573	1881	1881	1881	1881	0
84	20240710	191000	196966573	1881	1881	1881	1881	0
85	20240710	190900	196966573	1881	1881	1881	1881	0
86	20240710	190800	196966573	1881	1881	1881	1881	0
87	20240710	190700	196966573	1881	1881	1881	1881	0
88	20240710	190600	196966573	1881	1881	1881	1881	0
89	20240710	190500	196966573	1881	1881	1881	1881	0
90	20240710	190400	196966573	1881	1881	1881	1881	0
91	20240710	190300	196966573	1881	1881	1881	1881	0
92	20240710	190200	196966573	1881	1881	1881	1881	354
93	20240710	190100	196966573	1881	1881	1881	1881	0
94	20240710	190000	196966573	1881	1881	1881	1881	0
95	20240710	185900	196966573	1881	1881	1881	1881	0
96	20240710	185800	196966573	1881	1881	1881	1881	0
97	20240710	185700	196966573	1881	1881	1881	1881	0
98	20240710	185600	196966573	1881	1881	1881	1881	0
99	20240710	185500	196966573	1881	1881	1881	1881	0
100	20240710	185400	196966573	1881	1881	1881	1881	0
101	20240710	185300	196966573	1881	1881	1881	1881	0
102	20240710	185200	196966573	1881	1881	1881	1881	0
103	20240710	185100	196966573	1881	1881	1881	1881	0
104	20240710	185000	196966573	1881	1881	1881	1881	0
105	20240710	184900	196966573	1881	1881	1881	1881	0
106	20240710	184800	196966573	1881	1881	1881	1881	0
107	20240710	184700	196966573	1881	1881	1881	1881	0
108	20240710	184600	196966573	1881	1881	1881	1881	0
109	20240710	184500	196966573	1881	1881	1881	1881	0
110	20240710	184400	196966573	1881	1881	1881	1881	0
111	20240710	184300	196966573	1881	1881	1881	1881	0
112	20240710	184200	196966573	1881	1881	1881	1881	0
113	20240710	184100	196966573	1881	1881	1881	1881	0
114	20240710	184000	196966573	1881	1881	1881	1881	0
115	20240710	183900	196966573	1881	1881	1881	1881	0
116	20240710	183800	196966573	1881	1881	1881	1881	0
117	20240710	183700	196966573	1881	1881	1881	1881	0
118	20240710	183600	196966573	1881	1881	1881	1881	0
119	20240710	183500	196966573	1881	1881	1881	1881	0
120	20240710	183400	196966573	1881	1881	1881	1881	0
121	20240710	183300	196966573	1881	1881	1881	1881	0
122	20240710	183200	196966573	1881	1881	1881	1881	354
123	20240710	183100	196966573	1881	1881	1881	1881	0
124	20240710	183000	196966573	1881	1881	1881	1881	0
125	20240710	182900	196966573	1881	1881	1881	1881	0
126	20240710	182800	196966573	1881	1881	1881	1881	0
127	20240710	182700	196966573	1881	1881	1881	1881	0
128	20240710	182600	196966573	1881	1881	1881	1881	0
129	20240710	182500	196966573	1881	1881	1881	1881	0
130	20240710	182400	196966573	1881	1881	1881	1881	0
131	20240710	182300	196966573	1881	1881	1881	1881	0
132	20240710	182200	196966573	1881	1881	1881	1881	0
133	20240710	182100	196966573	1881	1881	1881	1881	0
134	20240710	182000	196966573	1881	1881	1881	1881	0
135	20240710	181900	196966573	1881	1881	1881	1881	0
136	20240710	181800	196966573	1881	1881	1881	1881	0
137	20240710	181700	196966573	1881	1881	1881	1881	0
138	20240710	181600	196966573	1881	1881	1881	1881	0
139	20240710	181500	196966573	1881	1881	1881	1881	0
140	20240710	181400	196966573	1881	1881	1881	1881	0
141	20240710	181300	196966573	1881	1881	1881	1881	0
142	20240710	181200	196966573	1881	1881	1881	1881	0
143	20240710	181100	196966573	1881	1881	1881	1881	0
144	20240710	181000	196966573	1881	1881	1881	1881	0
145	20240710	180900	196966573	1881	1881	1881	1881	0
146	20240710	180800	196966573	1881	1881	1881	1881	0
147	20240710	180700	196966573	1881	1881	1881	1881	0
148	20240710	180600	196966573	1881	1881	1881	1881	0
149	20240710	180500	196966573	1881	1881	1881	1881	0
150	20240710	180400	196966573	1881	1881	1881	1881	0
151	20240710	180300	196966573	1881	1881	1881	1881	0
152	20240710	180200	196966573	1881	1881	1881	1881	354
153	20240710	180100	196966573	1881	1881	1881	1881	0
154	20240710	180000	196966573	1881	1881	1881	1881	0
155	20240710	175900	196966573	1881	1881	1881	1881	0
156	20240710	175800	196966573	1881	1881	1881	1881	0
157	20240710	175700	196966573	1881	1881	1881	1881	0
158	20240710	175600	196966573	1881	1881	1881	1881	0
159	20240710	175500	196966573	1881	1881	1881	1881	0
160	20240710	175400	196966573	1881	1881	1881	1881	0
161	20240710	175300	196966573	1881	1881	1881	1881	0
162	20240710	175200	196966573	1881	1881	1881	1881	0
163	20240710	175100	196966573	1881	1881	1881	1881	0
164	20240710	175000	196966573	1881	1881	1881	1881	0
165	20240710	174900	196966573	1881	1881	1881	1881	0
166	20240710	174800	196966573	1881	1881	1881	1881	0
167	20240710	174700	196966573	1881	1881	1881	1881	0
168	20240710	174600	196966573	1881	1881	1881	1881	0
169	20240710	174500	196966573	1881	1881	1881	1881	0
170	20240710	174400	196966573	1881	1881	1881	1881	0
171	20240710	174300	196966573	1881	1881	1881	1881	0
172	20240710	174200	196966573	1881	1881	1881	1881	0
173	20240710	174100	196966573	1881	1881	1881	1881	0
174	20240710	174000	196966573	1881	1881	1881	1881	0
175	20240710	173900	196966573	1881	1881	1881	1881	0
176	20240710	173800	196966573	1881	1881	1881	1881	0
177	20240710	173700	196966573	1881	1881	1881	1881	0
178	20240710	173600	196966573	1881	1881	1881	1881	0
179	20240710	173500	196966573	1881	1881	1881	1881	0
180	20240710	173400	196966573	1881	1881	1881	1881	0
181	20240710	173300	196966573	1881	1881	1881	1881	0
182	20240710	173200	196966573	1881	1881	1881	1881	354
183	20240710	173100	196966573	1881	1881	1881	1881	0
184	20240710	173000	196966573	1881	1881	1881	1881	0
185	20240710	172900	196966573	1881	1881	1881	1881	0
186	20240710	172800	196966573	1881	1881	1881	1881	0
187	20240710	172700	196966573	1881	1881	1881	1881	0
188	20240710	172600	196966573	1881	1881	1881	1881	0
189	20240710	172500	196966573	1881	1881	1881	1881	0
190	20240710	172400	196966573	1881	1881	1881	1881	0
191	20240710	172300	196966573	1881	1881	1881	1881	0
192	20240710	172200	196966573	1881	1881	1881	1881	0
193	20240710	172100	196966573	1881	1881	1881	1881	0
194	20240710	172000	196966573	1881	1881	1881	1881	0
195	20240710	171900	196966573	1881	1881	1881	1881	0
196	20240710	171800	196966573	1881	1881	1881	1881	0
197	20240710	171700	196966573	1881	1881	1881	1881	0
198	20240710	171600	196966573	1881	1881	1881	1881	0
199	20240710	171500	196966573	1881	1881	1881	1881	0
200	20240710	171400	196966573	1881	1881	1881	1881	0
201	20240710	171300	196966573	1881	1881	1881	1881	0
202	20240710	171200	196966573	1881	1881	1881	1881	0
203	20240710	171100	196966573	1881	1881	1881	1881	0
204	20240710	171000	196966573	1881	1881	1881	1881	0
205	20240710	170900	196966573	1881	1881	1881	1881	0
206	20240710	170800	196966573	1881	1881	1881	1881	0
207	20240710	170700	196966573	1881	1881	1881	1881	0
208	20240710	170600	196966573	1881	1881	1881	1881	0
209	20240710	170500	196966573	1881	1881	1881	1881	0
210	20240710	170400	196966573	1881	1881	1881	1881	0
211	20240710	170300	196966573	1881	1881	1881	1881	0
212	20240710	170200	196966573	1881	1881	1881	1881	354
213	20240710	170100	196966573	1881	1881	1881	1881	0
214	20240710	170000	196966573	1881	1881	1881	1881	0
215	20240710	165900	196966573	1881	1881	1881	1881	0
216	20240710	165800	196966573	1881	1881	1881	1881	0
217	20240710	165700	196966573	1881	1881	1881	1881	0
218	20240710	165600	196966573	1881	1881	1881	1881	0
219	20240710	165500	196966573	1881	1881	1881	1881	0
220	20240710	165400	196966573	1881	1881	1881	1881	0
221	20240710	165300	196966573	1881	1881	1881	1881	0
222	20240710	165200	196966573	1881	1881	1881	1881	0
223	20240710	165100	196966573	1881	1881	1881	1881	0
224	20240710	165000	196966573	1881	1881	1881	1881	0
225	20240710	164900	196966573	1881	1881	1881	1881	0
226	20240710	164800	196966573	1881	1881	1881	1881	0
227	20240710	164700	196966573	1881	1881	1881	1881	0
228	20240710	164600	196966573	1881	1881	1881	1881	0
229	20240710	164500	196966573	1881	1881	1881	1881	0
230	20240710	164400	196966573	1881	1881	1881	1881	0
231	20240710	164300	196966573	1881	1881	1881	1881	0
232	20240710	164200	196966573	1881	1881	1881	1881	0
233	20240710	164100	196966573	1881	1881	1881	1881	0
234	20240710	164000	196966573	1881	1881	1881	1881	0
235	20240710	163900	196966573	1881	1881	1881	1881	0
236	20240710	163800	196966573	1881	1881	1881	1881	0
237	20240710	163700	196966573	1881	1881	1881	1881	0
238	20240710	163600	196966573	1881	1881	1881	1881	0
239	20240710	163500	196966573	1881	1881	1881	1881	0
240	20240710	163400	196966573	1881	1881	1881	1881	0
241	20240710	163300	196966573	1881	1881	1881	1881	0
242	20240710	163200	196966573	1881	1881	1881	1881	354
243	20240710	163100	196966573	1881	1881	1881	1881	0
244	20240710	163000	196966573	1881	1881	1881	1881	0
245	20240710	162900	196966573	1881	1881	1881	1881	0
246	20240710	162800	196966573	1881	1881	1881	1881	0
247	20240710	162700	196966573	1881	1881	1881	1881	0
248	20240710	162600	196966573	1881	1881	1881	1881	0
249	20240710	162500	196966573	1881	1881	1881	1881	0
250	20240710	162400	196966573	1881	1881	1881	1881	0
251	20240710	162300	196966573	1881	1881	1881	1881	0
252	20240710	162200	196966573	1881	1881	1881	1881	0
253	20240710	162100	196966573	1881	1881	1881	1881	0
254	20240710	162000	196966573	1881	1881	1881	1881	0
255	20240710	161900	196966573	1881	1881	1881	1881	0
256	20240710	161800	196966573	1881	1881	1881	1881	0
257	20240710	161700	196966573	1881	1881	1881	1881	0
258	20240710	161600	196966573	1881	1881	1881	1881	0
259	20240710	161500	196966573	1881	1881	1881	1881	0
260	20240710	161400	196966573	1881	1881	1881	1881	0
261	20240710	161300	196966573	1881	1881	1881	1881	0
262	20240710	161200	196966573	1881	1881	1881	1881	0
263	20240710	161100	196966573	1881	1881	1881	1881	0
264	20240710	161000	196966573	1881	1881	1881	1881	0
265	20240710	160900	196966573	1881	1881	1881	1881	0
266	20240710	160800	196966573	1881	1881	1881	1881	0
267	20240710	160700	196966573	1881	1881	1881	1881	0
268	20240710	160600	196966573	1881	1881	1881	1881	0
269	20240710	160500	196966573	1881	1881	1881	1881	0
270	20240710	160400	196966573	1881	1881	1881	1881	0
271	20240710	160300	196966573	1881	1881	1881	1881	0
272	20240710	160200	196966573	1881	1881	1881	1881	354
273	20240710	160100	196966573	1881	1881	1881	1881	0
274	20240710	160000	196966573	1881	1881	1881	1881	0
275	20240710	155900	196966573	1881	1881	1881	1881	0
276	20240710	155800	196966573	1881	1881	1881	1881	0
277	20240710	155700	196966573	1881	1881	1881	1881	0
278	20240710	155600	196966573	1881	1881	1881	1881	0
279	20240710	155500	196966573	1881	1881	1881	1881	0
280	20240710	155400	196966573	1881	1881	1881	1881	0
281	20240710	155300	196966573	1881	1881	1881	1881	0
282	20240710	155200	196966573	1881	1881	1881	1881	0
283	20240710	155100	196966573	1881	1881	1881	1881	0
284	20240710	155000	196966573	1881	1881	1881	1881	0
285	20240710	154900	196966573	1881	1881	1881	1881	0
286	20240710	154800	196966573	1881	1881	1881	1881	0
287	20240710	154700	196966573	1881	1881	1881	1881	0
288	20240710	154600	196966573	1881	1881	1881	1881	0
289	20240710	154500	196966573	1881	1881	1881	1881	0
290	20240710	154400	196966573	1881	1881	1881	1881	0
291	20240710	154300	196966573	1881	1881	1881	1881	0
292	20240710	154200	196966573	1881	1881	1881	1881	0
293	20240710	154100	196966573	1881	1881	1881	1881	0
294	20240710	154000	196966573	1881	1881	1881	1881	0
295	20240710	153900	196966573	1881	1881	1881	1881	0
296	20240710	153800	196966573	1881	1881	1881	1881	0
297	20240710	153700	196966573	1881	1881	1881	1881	0
298	20240710	153600	196966573	1881	1881	1881	1881	0
299	20240710	153500	196966573	1881	1881	1881	1881	0
300	20240710	153400	196966573	1881	1881	1881	1881	0
301	20240710	153300	196966573	1881	1881	1881	1881	0
302	20240710	153200	196966573	1881	1881	1881	1881	354
303	20240710	153100	196966573	1881	1881	1881	1881	0
304	20240710	153000	196966573	1881	1881	1881	1881	354
305	20240710	152900	196300699	1871	1871	1871	1871	0
306	20240710	152800	196300699	1871	1871	1871	1871	0
307	20240710	152700	196300699	1871	1871	1871	1871	0
308	20240710	152600	196300699	1871	1871	1871	1871	0
309	20240710	152500	196300699	1871	1871	1871	1871	0
310	20240710	152400	196300699	1871	1871	1871	1871	0
311	20240710	152300	196300699	1871	1871	1871	1871	0
312	20240710	152200	196300699	1871	1871	1871	1871	0
313	20240710	152100	196300699	1871	1871	1871	1871	0
314	20240710	152000	196300699	1871	1871	1871	1871	0
315	20240710	151900	196300699	1871	1871	1871	1871	0
316	20240710	151800	196300699	1871	1871	1871	1871	0
317	20240710	151700	196300699	1871	1871	1871	1871	0
318	20240710	151600	196300699	1871	1871	1871	1871	0
319	20240710	151500	196300699	1871	1871	1871	1871	299
320	20240710	151400	195741270	1871	1871	1871	1871	1
321	20240710	151300	195739399	1871	1871	1871	1871	104
322	20240710	151200	195544815	1871	1871	1871	1871	110
323	20240710	151100	195339005	1871	1871	1871	1871	50
324	20240710	151000	195245455	1871	1871	1871	1871	10
325	20240710	150900	195226745	1871	1871	1871	1871	2
326	20240710	150800	195223003	1870	1875	1875	1870	7001
327	20240710	150700	182119109	1874	1874	1874	1874	0
328	20240710	150600	182119109	1874	1874	1874	1874	0
329	20240710	150500	182119109	1874	1874	1874	1874	0
330	20240710	150400	182119109	1874	1874	1874	1874	0
331	20240710	150300	182119109	1874	1874	1874	1874	1
332	20240710	150200	182117235	1873	1873	1873	1873	107
333	20240710	150100	181916824	1873	1873	1873	1873	0
334	20240710	150000	181916824	1873	1873	1873	1873	0
335	20240710	145900	181916824	1873	1873	1873	1873	0
336	20240710	145800	181916824	1873	1873	1873	1873	58
337	20240710	145700	181808190	1873	1872	1873	1872	837
338	20240710	145600	180240494	1873	1873	1873	1873	245
339	20240710	145500	179781609	1873	1873	1873	1873	0
340	20240710	145400	179781609	1873	1873	1873	1873	0
341	20240710	145300	179781609	1873	1873	1873	1873	24
342	20240710	145200	179736657	1873	1873	1873	1873	0
343	20240710	145100	179736657	1873	1873	1873	1873	0
344	20240710	145000	179736657	1873	1873	1873	1873	212
345	20240710	144900	179339581	1873	1873	1873	1873	10
346	20240710	144800	179320851	1872	1872	1872	1872	0
347	20240710	144700	179320851	1872	1872	1872	1872	0
348	20240710	144600	179320851	1872	1872	1872	1872	0
349	20240710	144500	179320851	1872	1872	1872	1872	0
350	20240710	144400	179320851	1872	1873	1873	1872	518
351	20240710	144300	178350642	1873	1873	1873	1873	0
352	20240710	144200	178350642	1873	1873	1873	1873	1005
353	20240710	144100	176468277	1873	1875	1875	1873	850
354	20240710	144000	174875049	1875	1875	1875	1875	0
355	20240710	143900	174875049	1875	1875	1875	1875	1
356	20240710	143800	174873174	1875	1875	1875	1875	1
357	20240710	143700	174871299	1874	1875	1875	1873	2002
358	20240710	143600	171119445	1874	1874	1874	1874	0
359	20240710	143500	171119445	1874	1876	1876	1874	1898
360	20240710	143400	167560842	1876	1876	1876	1876	0
361	20240710	143300	167560842	1876	1876	1876	1876	0
362	20240710	143200	167560842	1876	1876	1876	1876	1164
363	20240710	143100	165377178	1876	1876	1876	1876	0
364	20240710	143000	165377178	1876	1876	1876	1876	828
365	20240710	142900	163823850	1876	1876	1876	1876	538
366	20240710	142800	162814562	1876	1876	1876	1876	340
367	20240710	142700	162176722	1876	1876	1876	1876	393
368	20240710	142600	161439454	1876	1876	1876	1876	0
369	20240710	142500	161439454	1876	1876	1876	1876	401
370	20240710	142400	160687178	1876	1876	1876	1876	0
371	20240710	142300	160687178	1876	1875	1876	1875	807
372	20240710	142200	159173247	1875	1875	1875	1875	99
373	20240710	142100	158987622	1875	1875	1875	1875	11
374	20240710	142000	158966997	1874	1874	1874	1874	0
375	20240710	141900	158966997	1874	1874	1874	1874	0
376	20240710	141800	158966997	1874	1874	1874	1874	1
377	20240710	141700	158965123	1873	1873	1873	1873	1121
378	20240710	141600	156865490	1873	1873	1873	1873	800
379	20240710	141500	155367090	1880	1880	1880	1880	70
380	20240710	141400	155235490	1880	1880	1880	1880	50
381	20240710	141300	155141490	1880	1875	1880	1875	2426
382	20240710	141200	150581906	1875	1875	1875	1875	100
383	20240710	141100	150394406	1874	1877	1877	1874	147
384	20240710	141000	150118897	1877	1879	1879	1877	1000
385	20240710	140900	148241328	1880	1880	1880	1880	0
386	20240710	140800	148241328	1880	1880	1880	1880	300
387	20240710	140700	147677328	1880	1880	1880	1880	10
388	20240710	140600	147658528	1880	1880	1880	1880	0
389	20240710	140500	147658528	1880	1880	1880	1880	255
390	20240710	140400	147179128	1880	1880	1880	1880	0
391	20240710	140300	147179128	1880	1880	1880	1880	0
392	20240710	140200	147179128	1880	1880	1880	1880	0
393	20240710	140100	147179128	1880	1880	1880	1880	0
394	20240710	140000	147179128	1880	1880	1880	1880	0
395	20240710	135900	147179128	1880	1880	1880	1880	39
396	20240710	135800	147105808	1882	1882	1882	1882	0
397	20240710	135700	147105808	1882	1882	1882	1882	0
398	20240710	135600	147105808	1882	1882	1882	1882	0
399	20240710	135500	147105808	1882	1882	1882	1882	33
400	20240710	135400	147043702	1882	1882	1882	1882	0
401	20240710	135300	147043702	1882	1882	1882	1882	0
402	20240710	135200	147043702	1882	1882	1882	1882	0
403	20240710	135100	147043702	1882	1882	1882	1882	1
404	20240710	135000	147041820	1880	1880	1880	1880	0
405	20240710	134900	147041820	1880	1880	1880	1880	0
406	20240710	134800	147041820	1880	1880	1880	1880	5
407	20240710	134700	147032420	1880	1880	1880	1880	0
408	20240710	134600	147032420	1880	1880	1880	1880	0
409	20240710	134500	147032420	1880	1880	1880	1880	50
410	20240710	134400	146938420	1880	1880	1880	1880	0
411	20240710	134300	146938420	1880	1882	1882	1880	200
412	20240710	134200	146562366	1884	1884	1884	1884	0
413	20240710	134100	146562366	1884	1884	1884	1884	164
414	20240710	134000	146253390	1886	1886	1886	1886	0
415	20240710	133900	146253390	1886	1886	1886	1886	0
416	20240710	133800	146253390	1886	1886	1886	1886	0
417	20240710	133700	146253390	1886	1886	1886	1886	0
418	20240710	133600	146253390	1886	1886	1886	1886	0
419	20240710	133500	146253390	1886	1886	1886	1886	0
420	20240710	133400	146253390	1886	1886	1886	1886	1
421	20240710	133300	146251504	1884	1884	1884	1884	0
422	20240710	133200	146251504	1884	1884	1884	1884	0
423	20240710	133100	146251504	1884	1884	1884	1884	138
424	20240710	133000	145991512	1884	1884	1884	1884	16
425	20240710	132900	145961368	1884	1883	1884	1883	70
426	20240710	132800	145829512	1883	1883	1883	1883	2
427	20240710	132700	145825746	1884	1885	1885	1884	36
428	20240710	132600	145757904	1885	1880	1885	1880	52
429	20240710	132500	145659894	1879	1876	1879	1876	122
430	20240710	132400	145430822	1872	1872	1872	1872	0
431	20240710	132300	145430822	1872	1872	1872	1872	1122
432	20240710	132200	143330438	1888	1888	1888	1888	0
433	20240710	132100	143330438	1888	1871	1888	1868	1770
434	20240710	132000	140019796	1870	1884	1884	1870	9663
435	20240710	131900	121895269	1884	1888	1888	1884	2778
436	20240710	131800	116657497	1889	1889	1889	1889	1
437	20240710	131700	116655608	1889	1889	1889	1889	0
438	20240710	131600	116655608	1889	1889	1889	1889	1
439	20240710	131500	116653719	1889	1889	1889	1889	34
440	20240710	131400	116589493	1889	1889	1889	1889	0
441	20240710	131300	116589493	1889	1889	1889	1889	0
442	20240710	131200	116589493	1889	1889	1889	1889	680
443	20240710	131100	115304973	1889	1889	1889	1889	0
444	20240710	131000	115304973	1889	1889	1889	1889	2
445	20240710	130900	115301195	1888	1888	1888	1888	0
446	20240710	130800	115301195	1888	1888	1888	1888	0
447	20240710	130700	115301195	1888	1888	1888	1888	0
448	20240710	130600	115301195	1888	1891	1891	1888	330
449	20240710	130500	114677861	1891	1891	1891	1891	0
450	20240710	130400	114677861	1891	1891	1891	1891	0
451	20240710	130300	114677861	1891	1891	1891	1891	0
452	20240710	130200	114677861	1891	1891	1891	1891	0
453	20240710	130100	114677861	1891	1891	1891	1891	1
454	20240710	130000	114675970	1892	1892	1892	1892	0
455	20240710	125900	114675970	1892	1892	1892	1892	0
456	20240710	125800	114675970	1892	1892	1892	1892	0
457	20240710	125700	114675970	1892	1892	1892	1892	0
458	20240710	125600	114675970	1892	1892	1892	1892	0
459	20240710	125500	114675970	1892	1891	1892	1891	11
460	20240710	125400	114655159	1892	1892	1892	1892	0
461	20240710	125300	114655159	1892	1892	1892	1892	0
462	20240710	125200	114655159	1892	1892	1892	1892	0
463	20240710	125100	114655159	1892	1892	1892	1892	0
464	20240710	125000	114655159	1892	1892	1892	1892	0
465	20240710	124900	114655159	1892	1892	1892	1892	0
466	20240710	124800	114655159	1892	1892	1892	1892	0
467	20240710	124700	114655159	1892	1892	1892	1892	0
468	20240710	124600	114655159	1892	1891	1892	1891	5
469	20240710	124500	114645700	1892	1891	1892	1891	10
470	20240710	124400	114626781	1892	1892	1892	1892	0
471	20240710	124300	114626781	1892	1891	1892	1891	450
472	20240710	124200	113775382	1891	1891	1891	1891	0
473	20240710	124100	113775382	1891	1891	1891	1891	0
474	20240710	124000	113775382	1891	1891	1891	1891	120
475	20240710	123900	113548462	1892	1892	1892	1892	1
476	20240710	123800	113546570	1892	1892	1892	1892	1
477	20240710	123700	113544678	1892	1892	1892	1892	115
478	20240710	123600	113327098	1892	1892	1892	1892	4
479	20240710	123500	113319530	1892	1891	1892	1891	21
480	20240710	123400	113279799	1891	1893	1893	1891	74
481	20240710	123300	113139771	1894	1894	1894	1894	0
482	20240710	123200	113139771	1894	1894	1894	1894	2
483	20240710	123100	113135983	1893	1892	1893	1892	2
484	20240710	123000	113132198	1894	1890	1894	1890	159
485	20240710	122900	112831173	1889	1886	1889	1886	4
486	20240710	122800	112823623	1885	1882	1885	1882	3
487	20240710	122700	112817972	1882	1882	1884	1880	177
488	20240710	122600	112484742	1881	1881	1881	1881	1
489	20240710	122500	112482861	1881	1881	1882	1881	4
490	20240710	122400	112475335	1881	1881	1881	1881	2
491	20240710	122300	112471573	1881	1881	1881	1881	1
492	20240710	122200	112469692	1880	1880	1880	1880	0
493	20240710	122100	112469692	1880	1880	1880	1880	0
494	20240710	122000	112469692	1880	1880	1880	1880	0
495	20240710	121900	112469692	1880	1880	1880	1880	0
496	20240710	121800	112469692	1880	1880	1880	1880	0
497	20240710	121700	112469692	1880	1880	1880	1880	1
498	20240710	121600	112467812	1879	1879	1879	1879	0
499	20240710	121500	112467812	1879	1879	1879	1879	32
500	20240710	121400	112407684	1882	1878	1882	1878	28
501	20240710	121300	112354999	1878	1878	1878	1878	1
502	20240710	121200	112353121	1877	1877	1877	1877	5
503	20240710	121100	112343736	1878	1877	1878	1876	124
504	20240710	121000	112111027	1878	1880	1880	1878	456
505	20240710	120900	111254278	1879	1882	1882	1879	54
506	20240710	120800	111152659	1880	1880	1880	1878	2178
507	20240710	120700	107058027	1878	1878	1878	1878	0
508	20240710	120600	107058027	1878	1884	1884	1878	5000
509	20240710	120500	97649065	1885	1888	1888	1885	6452
510	20240710	120400	85484913	1888	1888	1888	1888	0
511	20240710	120300	85484913	1888	1888	1888	1888	400
512	20240710	120200	84729713	1889	1889	1889	1889	0
513	20240710	120100	84729713	1889	1889	1889	1889	0
514	20240710	120000	84729713	1889	1889	1889	1889	0
515	20240710	115900	84729713	1889	1889	1889	1889	0
516	20240710	115800	84729713	1889	1888	1889	1888	2534
517	20240710	115700	79942992	1889	1889	1889	1889	200
518	20240710	115600	79565192	1889	1889	1889	1889	0
519	20240710	115500	79565192	1889	1889	1889	1889	1
520	20240710	115400	79563303	1888	1888	1888	1888	0
521	20240710	115300	79563303	1888	1888	1888	1888	5
522	20240710	115200	79553863	1888	1888	1888	1888	45
523	20240710	115100	79468903	1889	1889	1889	1889	500
524	20240710	115000	78524403	1889	1889	1889	1889	0
525	20240710	114900	78524403	1889	1889	1889	1889	0
526	20240710	114800	78524403	1889	1888	1894	1888	1198
527	20240710	114700	76261371	1888	1888	1888	1888	0
528	20240710	114600	76261371	1888	1888	1888	1888	25
529	20240710	114500	76214171	1889	1889	1889	1889	3
530	20240710	114400	76208504	1888	1889	1889	1888	4
531	20240710	114300	76200950	1889	1890	1890	1889	235
532	20240710	114200	75757030	1889	1889	1890	1889	27
533	20240710	114100	75706009	1894	1894	1894	1894	0
534	20240710	114000	75706009	1894	1889	1894	1889	101
535	20240710	113900	75514725	1889	1889	1889	1889	1
536	20240710	113800	75512836	1888	1888	1894	1888	102
537	20240710	113700	75319660	1894	1888	1894	1888	100
538	20240710	113600	75130266	1887	1887	1887	1887	1
539	20240710	113500	75128379	1887	1887	1887	1887	342
540	20240710	113400	74483025	1887	1887	1887	1887	0
541	20240710	113300	74483025	1887	1887	1887	1887	2
542	20240710	113200	74479251	1887	1887	1887	1887	51
543	20240710	113100	74383014	1886	1886	1886	1886	0
544	20240710	113000	74383014	1886	1886	1886	1886	0
545	20240710	112900	74383014	1886	1886	1886	1886	0
546	20240710	112800	74383014	1886	1893	1893	1886	7536
547	20240710	112700	60144879	1894	1894	1894	1894	0
548	20240710	112600	60144879	1894	1894	1894	1894	72
549	20240710	112500	60008511	1894	1894	1894	1894	0
550	20240710	112400	60008511	1894	1894	1894	1894	0
551	20240710	112300	60008511	1894	1894	1894	1894	0
552	20240710	112200	60008511	1894	1894	1894	1894	0
553	20240710	112100	60008511	1894	1894	1894	1894	1
554	20240710	112000	60006617	1894	1894	1894	1894	3882
555	20240710	111900	52654109	1894	1894	1894	1894	145
556	20240710	111800	52379479	1894	1894	1894	1894	0
557	20240710	111700	52379479	1894	1894	1894	1894	1
558	20240710	111600	52377585	1892	1893	1893	1892	1091
559	20240710	111500	50312324	1893	1893	1893	1893	0
560	20240710	111400	50312324	1893	1895	1895	1893	50
561	20240710	111300	50217614	1896	1902	1902	1894	3703
562	20240710	111200	43192613	1902	1902	1902	1902	0
563	20240710	111100	43192613	1902	1902	1902	1902	0
564	20240710	111000	43192613	1902	1902	1902	1902	0
565	20240710	110900	43192613	1902	1902	1902	1902	20
566	20240710	110800	43154573	1902	1902	1902	1902	0
567	20240710	110700	43154573	1902	1902	1902	1902	0
568	20240710	110600	43154573	1902	1902	1902	1902	9
569	20240710	110500	43137455	1901	1901	1901	1901	3
570	20240710	110400	43131752	1902	1902	1902	1902	0
571	20240710	110300	43131752	1902	1902	1902	1902	0
572	20240710	110200	43131752	1902	1902	1902	1902	92
573	20240710	110100	42956768	1903	1903	1903	1903	0
574	20240710	110000	42956768	1903	1903	1903	1903	0
575	20240710	105900	42956768	1903	1903	1903	1903	0
576	20240710	105800	42956768	1903	1903	1903	1903	0
577	20240710	105700	42956768	1903	1903	1903	1903	3
578	20240710	105600	42951059	1904	1905	1905	1904	12
579	20240710	105500	42928201	1905	1905	1905	1905	1
580	20240710	105400	42926296	1905	1905	1905	1905	0
581	20240710	105300	42926296	1905	1905	1905	1905	30
582	20240710	105200	42869146	1905	1905	1905	1905	0
583	20240710	105100	42869146	1905	1905	1905	1905	10
584	20240710	105000	42850096	1904	1904	1904	1904	0
585	20240710	104900	42850096	1904	1904	1904	1904	3
586	20240710	104800	42844384	1904	1904	1904	1904	10
587	20240710	104700	42825344	1904	1904	1904	1904	10
588	20240710	104600	42806304	1903	1903	1903	1903	1
589	20240710	104500	42804401	1903	1903	1903	1903	0
590	20240710	104400	42804401	1903	1903	1903	1903	4
591	20240710	104300	42796789	1903	1903	1903	1903	2
592	20240710	104200	42792983	1903	1903	1903	1903	1
593	20240710	104100	42791080	1902	1902	1902	1902	1
594	20240710	104000	42789178	1902	1902	1902	1902	1
595	20240710	103900	42787276	1901	1901	1901	1901	8
596	20240710	103800	42772068	1901	1901	1901	1901	4
597	20240710	103700	42764464	1900	1900	1900	1900	0
598	20240710	103600	42764464	1900	1899	1900	1899	8
599	20240710	103500	42749266	1899	1899	1905	1899	29
600	20240710	103400	42694127	1899	1898	1900	1898	10
601	20240710	103300	42675139	1898	1898	1898	1898	6
602	20240710	103200	42663751	1898	1898	1898	1898	1106
603	20240710	103100	40564563	1898	1898	1898	1898	28
604	20240710	103000	40511419	1898	1898	1898	1898	14
605	20240710	102900	40484847	1897	1897	1897	1897	0
606	20240710	102800	40484847	1897	1897	1897	1897	5
607	20240710	102700	40475362	1898	1898	1898	1898	0
608	20240710	102600	40475362	1898	1898	1898	1898	0
609	20240710	102500	40475362	1898	1898	1898	1898	2
610	20240710	102400	40471566	1897	1902	1902	1897	1021
611	20240710	102300	38532663	1902	1902	1902	1902	1
612	20240710	102200	38530761	1902	1902	1902	1902	0
613	20240710	102100	38530761	1902	1900	1902	1900	3
614	20240710	102000	38525058	1899	1896	1905	1895	1034
615	20240710	101900	36564594	1896	1902	1902	1896	1351
616	20240710	101800	33999122	1905	1901	1905	1901	17
617	20240710	101700	33966768	1905	1901	1905	1901	2
618	20240710	101600	33962962	1905	1901	1905	1901	7
619	20240710	101500	33949642	1905	1901	1905	1901	11
620	20240710	101400	33928711	1905	1901	1905	1901	2
621	20240710	101300	33924905	1901	1901	1901	1901	6
622	20240710	101200	33913499	1901	1901	1901	1901	0
623	20240710	101100	33913499	1901	1901	1901	1901	1
624	20240710	101000	33911598	1901	1901	1901	1901	0
625	20240710	100900	33911598	1901	1904	1904	1901	51
626	20240710	100800	33814592	1905	1905	1905	1905	0
627	20240710	100700	33814592	1905	1903	1905	1903	49
628	20240710	100600	33721319	1902	1893	1905	1893	7
629	20240710	100500	33708033	1892	1888	1905	1888	2440
630	20240710	100400	29101263	1888	1903	1903	1888	9298
631	20240710	100300	11461003	1905	1903	1905	1903	8
632	20240710	100200	11445775	1902	1903	1903	1902	32
633	20240710	100100	11384899	1905	1903	1905	1903	23
634	20240710	100000	11341122	1905	1922	1922	1904	83
635	20240710	095900	11182825	1922	1922	1922	1922	0
636	20240710	095800	11182825	1922	1906	1923	1906	7
637	20240710	095700	11169420	1906	1905	1906	1905	4
638	20240710	095600	11161798	1905	1905	1905	1905	0
639	20240710	095500	11161798	1905	1905	1905	1905	0
640	20240710	095400	11161798	1905	1905	1905	1905	0
641	20240710	095300	11161798	1905	1905	1905	1905	0
642	20240710	095200	11161798	1905	1905	1906	1905	23
643	20240710	095100	11117982	1906	1906	1906	1906	0
644	20240710	095000	11117982	1906	1906	1906	1906	0
645	20240710	094900	11117982	1906	1907	1907	1906	13
646	20240710	094800	11093200	1907	1907	1907	1907	1
647	20240710	094700	11091293	1907	1907	1907	1907	0
648	20240710	094600	11091293	1907	1907	1907	1907	0
649	20240710	094500	11091293	1907	1907	1907	1907	0
650	20240710	094400	11091293	1907	1907	1907	1907	0
651	20240710	094300	11091293	1907	1907	1907	1907	542
652	20240710	094200	10057699	1907	1907	1907	1907	0
653	20240710	094100	10057699	1907	1907	1907	1907	0
654	20240710	094000	10057699	1907	1905	1907	1905	13
655	20240710	093900	10032912	1904	1905	1905	1904	11
656	20240710	093800	10011967	1905	1905	1905	1905	31
657	20240710	093700	9952912	1905	1902	1907	1902	10
658	20240710	093600	9933872	1903	1901	1903	1901	7
659	20240710	093500	9920558	1900	1900	1900	1900	0
660	20240710	093400	9920558	1900	1901	1903	1900	1591
661	20240710	093300	6894806	1901	1901	1901	1901	0
662	20240710	093200	6894806	1901	1902	1902	1901	3
663	20240710	093100	6889102	1903	1903	1903	1903	0
664	20240710	093000	6889102	1903	1903	1903	1903	0
665	20240710	092900	6889102	1903	1903	1903	1903	0
666	20240710	092800	6889102	1903	1904	1904	1903	3
667	20240710	092700	6883392	1907	1905	1907	1904	6
668	20240710	092600	6871960	1907	1900	1907	1900	102
669	20240710	092500	6678153	1900	1900	1900	1900	0
670	20240710	092400	6678153	1900	1900	1900	1900	0
671	20240710	092300	6678153	1900	1900	1900	1900	0
672	20240710	092200	6678153	1900	1900	1900	1900	0
673	20240710	092100	6678153	1900	1900	1900	1900	203
674	20240710	092000	6292453	1900	1900	1900	1900	0
675	20240710	091900	6292453	1900	1900	1900	1900	0
676	20240710	091800	6292453	1900	1900	1900	1900	0
677	20240710	091700	6292453	1900	1900	1900	1900	200
678	20240710	091600	5912453	1907	1907	1907	1907	0
679	20240710	091500	5912453	1907	1907	1907	1907	10
680	20240710	091400	5893383	1899	1901	1901	1899	141
681	20240710	091300	5625534	1905	1907	1907	1905	785
682	20240710	091200	4129939	1907	1907	1907	1907	0
683	20240710	091100	4129939	1907	1907	1907	1907	1
684	20240710	091000	4128032	1900	1900	1900	1900	7
685	20240710	090900	4114732	1907	1907	1907	1907	631
686	20240710	090800	2911415	1900	1900	1900	1900	400
687	20240710	090700	2151415	1900	1900	1900	1900	6
688	20240710	090600	2140015	1900	1900	1900	1900	0
689	20240710	090500	2140015	1900	1908	1908	1900	668
690	20240710	090400	866476	1903	1903	1903	1903	2
691	20240710	090300	862670	1908	1908	1908	1908	0
692	20240710	090200	862670	1908	1904	1908	1904	181
693	20240710	090100	517666	1953	1903	1953	1903	168
694	20240710	090000	197912	1903	1903	1903	1903	104