KissMeData/263050/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	210500	149026315	1870	1870	1870	1870	3442
3	20240701	210400	149026315	1870	1870	1870	1870	0
4	20240701	210300	149026315	1870	1870	1870	1870	0
5	20240701	210200	149026315	1870	1870	1870	1870	0
6	20240701	210100	149026315	1870	1870	1870	1870	0
7	20240701	210000	149026315	1870	1870	1870	1870	0
8	20240701	205900	149026315	1870	1870	1870	1870	0
9	20240701	205800	149026315	1870	1870	1870	1870	0
10	20240701	205700	149026315	1870	1870	1870	1870	0
11	20240701	205600	149026315	1870	1870	1870	1870	0
12	20240701	205500	149026315	1870	1870	1870	1870	0
13	20240701	205400	149026315	1870	1870	1870	1870	0
14	20240701	205300	149026315	1870	1870	1870	1870	0
15	20240701	205200	149026315	1870	1870	1870	1870	0
16	20240701	205100	149026315	1870	1870	1870	1870	0
17	20240701	205000	149026315	1870	1870	1870	1870	0
18	20240701	204900	149026315	1870	1870	1870	1870	0
19	20240701	204800	149026315	1870	1870	1870	1870	0
20	20240701	204700	149026315	1870	1870	1870	1870	0
21	20240701	204600	149026315	1870	1870	1870	1870	0
22	20240701	204500	149026315	1870	1870	1870	1870	0
23	20240701	204400	149026315	1870	1870	1870	1870	0
24	20240701	204300	149026315	1870	1870	1870	1870	0
25	20240701	204200	149026315	1870	1870	1870	1870	0
26	20240701	204100	149026315	1870	1870	1870	1870	0
27	20240701	204000	149026315	1870	1870	1870	1870	0
28	20240701	203900	149026315	1870	1870	1870	1870	0
29	20240701	203800	149026315	1870	1870	1870	1870	0
30	20240701	203700	149026315	1870	1870	1870	1870	0
31	20240701	203600	149026315	1870	1870	1870	1870	0
32	20240701	203500	149026315	1870	1870	1870	1870	3442
33	20240701	203400	149026315	1870	1870	1870	1870	0
34	20240701	203300	149026315	1870	1870	1870	1870	0
35	20240701	203200	149026315	1870	1870	1870	1870	0
36	20240701	203100	149026315	1870	1870	1870	1870	0
37	20240701	203000	149026315	1870	1870	1870	1870	0
38	20240701	202900	149026315	1870	1870	1870	1870	0
39	20240701	202800	149026315	1870	1870	1870	1870	0
40	20240701	202700	149026315	1870	1870	1870	1870	0
41	20240701	202600	149026315	1870	1870	1870	1870	0
42	20240701	202500	149026315	1870	1870	1870	1870	0
43	20240701	202400	149026315	1870	1870	1870	1870	0
44	20240701	202300	149026315	1870	1870	1870	1870	0
45	20240701	202200	149026315	1870	1870	1870	1870	0
46	20240701	202100	149026315	1870	1870	1870	1870	0
47	20240701	202000	149026315	1870	1870	1870	1870	0
48	20240701	201900	149026315	1870	1870	1870	1870	0
49	20240701	201800	149026315	1870	1870	1870	1870	0
50	20240701	201700	149026315	1870	1870	1870	1870	0
51	20240701	201600	149026315	1870	1870	1870	1870	0
52	20240701	201500	149026315	1870	1870	1870	1870	0
53	20240701	201400	149026315	1870	1870	1870	1870	0
54	20240701	201300	149026315	1870	1870	1870	1870	0
55	20240701	201200	149026315	1870	1870	1870	1870	0
56	20240701	201100	149026315	1870	1870	1870	1870	0
57	20240701	201000	149026315	1870	1870	1870	1870	0
58	20240701	200900	149026315	1870	1870	1870	1870	0
59	20240701	200800	149026315	1870	1870	1870	1870	0
60	20240701	200700	149026315	1870	1870	1870	1870	0
61	20240701	200600	149026315	1870	1870	1870	1870	0
62	20240701	200500	149026315	1870	1870	1870	1870	3442
63	20240701	200400	149026315	1870	1870	1870	1870	0
64	20240701	200300	149026315	1870	1870	1870	1870	0
65	20240701	200200	149026315	1870	1870	1870	1870	0
66	20240701	200100	149026315	1870	1870	1870	1870	0
67	20240701	200000	149026315	1870	1870	1870	1870	0
68	20240701	195900	149026315	1870	1870	1870	1870	0
69	20240701	195800	149026315	1870	1870	1870	1870	0
70	20240701	195700	149026315	1870	1870	1870	1870	0
71	20240701	195600	149026315	1870	1870	1870	1870	0
72	20240701	195500	149026315	1870	1870	1870	1870	0
73	20240701	195400	149026315	1870	1870	1870	1870	0
74	20240701	195300	149026315	1870	1870	1870	1870	0
75	20240701	195200	149026315	1870	1870	1870	1870	0
76	20240701	195100	149026315	1870	1870	1870	1870	0
77	20240701	195000	149026315	1870	1870	1870	1870	0
78	20240701	194900	149026315	1870	1870	1870	1870	0
79	20240701	194800	149026315	1870	1870	1870	1870	0
80	20240701	194700	149026315	1870	1870	1870	1870	0
81	20240701	194600	149026315	1870	1870	1870	1870	0
82	20240701	194500	149026315	1870	1870	1870	1870	0
83	20240701	194400	149026315	1870	1870	1870	1870	0
84	20240701	194300	149026315	1870	1870	1870	1870	0
85	20240701	194200	149026315	1870	1870	1870	1870	0
86	20240701	194100	149026315	1870	1870	1870	1870	0
87	20240701	194000	149026315	1870	1870	1870	1870	0
88	20240701	193900	149026315	1870	1870	1870	1870	0
89	20240701	193800	149026315	1870	1870	1870	1870	0
90	20240701	193700	149026315	1870	1870	1870	1870	0
91	20240701	193600	149026315	1870	1870	1870	1870	0
92	20240701	193500	149026315	1870	1870	1870	1870	3442
93	20240701	193400	149026315	1870	1870	1870	1870	0
94	20240701	193300	149026315	1870	1870	1870	1870	0
95	20240701	193200	149026315	1870	1870	1870	1870	0
96	20240701	193100	149026315	1870	1870	1870	1870	0
97	20240701	193000	149026315	1870	1870	1870	1870	0
98	20240701	192900	149026315	1870	1870	1870	1870	0
99	20240701	192800	149026315	1870	1870	1870	1870	0
100	20240701	192700	149026315	1870	1870	1870	1870	0
101	20240701	192600	149026315	1870	1870	1870	1870	0
102	20240701	192500	149026315	1870	1870	1870	1870	0
103	20240701	192400	149026315	1870	1870	1870	1870	0
104	20240701	192300	149026315	1870	1870	1870	1870	0
105	20240701	192200	149026315	1870	1870	1870	1870	0
106	20240701	192100	149026315	1870	1870	1870	1870	0
107	20240701	192000	149026315	1870	1870	1870	1870	0
108	20240701	191900	149026315	1870	1870	1870	1870	0
109	20240701	191800	149026315	1870	1870	1870	1870	0
110	20240701	191700	149026315	1870	1870	1870	1870	0
111	20240701	191600	149026315	1870	1870	1870	1870	0
112	20240701	191500	149026315	1870	1870	1870	1870	0
113	20240701	191400	149026315	1870	1870	1870	1870	0
114	20240701	191300	149026315	1870	1870	1870	1870	0
115	20240701	191200	149026315	1870	1870	1870	1870	0
116	20240701	191100	149026315	1870	1870	1870	1870	0
117	20240701	191000	149026315	1870	1870	1870	1870	0
118	20240701	190900	149026315	1870	1870	1870	1870	0
119	20240701	190800	149026315	1870	1870	1870	1870	0
120	20240701	190700	149026315	1870	1870	1870	1870	0
121	20240701	190600	149026315	1870	1870	1870	1870	0
122	20240701	190500	149026315	1870	1870	1870	1870	3442
123	20240701	190400	149026315	1870	1870	1870	1870	0
124	20240701	190300	149026315	1870	1870	1870	1870	0
125	20240701	190200	149026315	1870	1870	1870	1870	0
126	20240701	190100	149026315	1870	1870	1870	1870	0
127	20240701	190000	149026315	1870	1870	1870	1870	0
128	20240701	185900	149026315	1870	1870	1870	1870	0
129	20240701	185800	149026315	1870	1870	1870	1870	0
130	20240701	185700	149026315	1870	1870	1870	1870	0
131	20240701	185600	149026315	1870	1870	1870	1870	0
132	20240701	185500	149026315	1870	1870	1870	1870	0
133	20240701	185400	149026315	1870	1870	1870	1870	0
134	20240701	185300	149026315	1870	1870	1870	1870	0
135	20240701	185200	149026315	1870	1870	1870	1870	0
136	20240701	185100	149026315	1870	1870	1870	1870	0
137	20240701	185000	149026315	1870	1870	1870	1870	0
138	20240701	184900	149026315	1870	1870	1870	1870	0
139	20240701	184800	149026315	1870	1870	1870	1870	0
140	20240701	184700	149026315	1870	1870	1870	1870	0
141	20240701	184600	149026315	1870	1870	1870	1870	0
142	20240701	184500	149026315	1870	1870	1870	1870	0
143	20240701	184400	149026315	1870	1870	1870	1870	0
144	20240701	184300	149026315	1870	1870	1870	1870	0
145	20240701	184200	149026315	1870	1870	1870	1870	0
146	20240701	184100	149026315	1870	1870	1870	1870	0
147	20240701	184000	149026315	1870	1870	1870	1870	0
148	20240701	183900	149026315	1870	1870	1870	1870	0
149	20240701	183800	149026315	1870	1870	1870	1870	0
150	20240701	183700	149026315	1870	1870	1870	1870	0
151	20240701	183600	149026315	1870	1870	1870	1870	0
152	20240701	183500	149026315	1870	1870	1870	1870	3442
153	20240701	183400	149026315	1870	1870	1870	1870	0
154	20240701	183300	149026315	1870	1870	1870	1870	0
155	20240701	183200	149026315	1870	1870	1870	1870	0
156	20240701	183100	149026315	1870	1870	1870	1870	0
157	20240701	183000	149026315	1870	1870	1870	1870	0
158	20240701	182900	149026315	1870	1870	1870	1870	0
159	20240701	182800	149026315	1870	1870	1870	1870	0
160	20240701	182700	149026315	1870	1870	1870	1870	0
161	20240701	182600	149026315	1870	1870	1870	1870	0
162	20240701	182500	149026315	1870	1870	1870	1870	0
163	20240701	182400	149026315	1870	1870	1870	1870	0
164	20240701	182300	149026315	1870	1870	1870	1870	0
165	20240701	182200	149026315	1870	1870	1870	1870	0
166	20240701	182100	149026315	1870	1870	1870	1870	0
167	20240701	182000	149026315	1870	1870	1870	1870	0
168	20240701	181900	149026315	1870	1870	1870	1870	0
169	20240701	181800	149026315	1870	1870	1870	1870	0
170	20240701	181700	149026315	1870	1870	1870	1870	0
171	20240701	181600	149026315	1870	1870	1870	1870	0
172	20240701	181500	149026315	1870	1870	1870	1870	0
173	20240701	181400	149026315	1870	1870	1870	1870	0
174	20240701	181300	149026315	1870	1870	1870	1870	0
175	20240701	181200	149026315	1870	1870	1870	1870	0
176	20240701	181100	149026315	1870	1870	1870	1870	0
177	20240701	181000	149026315	1870	1870	1870	1870	0
178	20240701	180900	149026315	1870	1870	1870	1870	0
179	20240701	180800	149026315	1870	1870	1870	1870	0
180	20240701	180700	149026315	1870	1870	1870	1870	0
181	20240701	180600	149026315	1870	1870	1870	1870	0
182	20240701	180500	149026315	1870	1870	1870	1870	3442
183	20240701	180400	149026315	1870	1870	1870	1870	0
184	20240701	180300	149026315	1870	1870	1870	1870	0
185	20240701	180200	149026315	1870	1870	1870	1870	0
186	20240701	180100	149026315	1870	1870	1870	1870	0
187	20240701	180000	149026315	1870	1870	1870	1870	0
188	20240701	175900	149026315	1870	1870	1870	1870	0
189	20240701	175800	149026315	1870	1870	1870	1870	0
190	20240701	175700	149026315	1870	1870	1870	1870	0
191	20240701	175600	149026315	1870	1870	1870	1870	0
192	20240701	175500	149026315	1870	1870	1870	1870	0
193	20240701	175400	149026315	1870	1870	1870	1870	0
194	20240701	175300	149026315	1870	1870	1870	1870	0
195	20240701	175200	149026315	1870	1870	1870	1870	0
196	20240701	175100	149026315	1870	1870	1870	1870	0
197	20240701	175000	149026315	1870	1870	1870	1870	0
198	20240701	174900	149026315	1870	1870	1870	1870	0
199	20240701	174800	149026315	1870	1870	1870	1870	0
200	20240701	174700	149026315	1870	1870	1870	1870	0
201	20240701	174600	149026315	1870	1870	1870	1870	0
202	20240701	174500	149026315	1870	1870	1870	1870	0
203	20240701	174400	149026315	1870	1870	1870	1870	0
204	20240701	174300	149026315	1870	1870	1870	1870	0
205	20240701	174200	149026315	1870	1870	1870	1870	0
206	20240701	174100	149026315	1870	1870	1870	1870	0
207	20240701	174000	149026315	1870	1870	1870	1870	0
208	20240701	173900	149026315	1870	1870	1870	1870	0
209	20240701	173800	149026315	1870	1870	1870	1870	0
210	20240701	173700	149026315	1870	1870	1870	1870	0
211	20240701	173600	149026315	1870	1870	1870	1870	0
212	20240701	173500	149026315	1870	1870	1870	1870	3442
213	20240701	173400	149026315	1870	1870	1870	1870	0
214	20240701	173300	149026315	1870	1870	1870	1870	0
215	20240701	173200	149026315	1870	1870	1870	1870	0
216	20240701	173100	149026315	1870	1870	1870	1870	0
217	20240701	173000	149026315	1870	1870	1870	1870	0
218	20240701	172900	149026315	1870	1870	1870	1870	0
219	20240701	172800	149026315	1870	1870	1870	1870	0
220	20240701	172700	149026315	1870	1870	1870	1870	0
221	20240701	172600	149026315	1870	1870	1870	1870	0
222	20240701	172500	149026315	1870	1870	1870	1870	0
223	20240701	172400	149026315	1870	1870	1870	1870	0
224	20240701	172300	149026315	1870	1870	1870	1870	0
225	20240701	172200	149026315	1870	1870	1870	1870	0
226	20240701	172100	149026315	1870	1870	1870	1870	0
227	20240701	172000	149026315	1870	1870	1870	1870	0
228	20240701	171900	149026315	1870	1870	1870	1870	0
229	20240701	171800	149026315	1870	1870	1870	1870	0
230	20240701	171700	149026315	1870	1870	1870	1870	0
231	20240701	171600	149026315	1870	1870	1870	1870	0
232	20240701	171500	149026315	1870	1870	1870	1870	0
233	20240701	171400	149026315	1870	1870	1870	1870	0
234	20240701	171300	149026315	1870	1870	1870	1870	0
235	20240701	171200	149026315	1870	1870	1870	1870	0
236	20240701	171100	149026315	1870	1870	1870	1870	0
237	20240701	171000	149026315	1870	1870	1870	1870	0
238	20240701	170900	149026315	1870	1870	1870	1870	0
239	20240701	170800	149026315	1870	1870	1870	1870	0
240	20240701	170700	149026315	1870	1870	1870	1870	0
241	20240701	170600	149026315	1870	1870	1870	1870	0
242	20240701	170500	149026315	1870	1870	1870	1870	3442
243	20240701	170400	149026315	1870	1870	1870	1870	0
244	20240701	170300	149026315	1870	1870	1870	1870	0
245	20240701	170200	149026315	1870	1870	1870	1870	0
246	20240701	170100	149026315	1870	1870	1870	1870	0
247	20240701	170000	149026315	1870	1870	1870	1870	0
248	20240701	165900	149026315	1870	1870	1870	1870	0
249	20240701	165800	149026315	1870	1870	1870	1870	0
250	20240701	165700	149026315	1870	1870	1870	1870	0
251	20240701	165600	149026315	1870	1870	1870	1870	0
252	20240701	165500	149026315	1870	1870	1870	1870	0
253	20240701	165400	149026315	1870	1870	1870	1870	0
254	20240701	165300	149026315	1870	1870	1870	1870	0
255	20240701	165200	149026315	1870	1870	1870	1870	0
256	20240701	165100	149026315	1870	1870	1870	1870	0
257	20240701	165000	149026315	1870	1870	1870	1870	0
258	20240701	164900	149026315	1870	1870	1870	1870	0
259	20240701	164800	149026315	1870	1870	1870	1870	0
260	20240701	164700	149026315	1870	1870	1870	1870	0
261	20240701	164600	149026315	1870	1870	1870	1870	0
262	20240701	164500	149026315	1870	1870	1870	1870	0
263	20240701	164400	149026315	1870	1870	1870	1870	0
264	20240701	164300	149026315	1870	1870	1870	1870	0
265	20240701	164200	149026315	1870	1870	1870	1870	0
266	20240701	164100	149026315	1870	1870	1870	1870	0
267	20240701	164000	149026315	1870	1870	1870	1870	0
268	20240701	163900	149026315	1870	1870	1870	1870	0
269	20240701	163800	149026315	1870	1870	1870	1870	0
270	20240701	163700	149026315	1870	1870	1870	1870	0
271	20240701	163600	149026315	1870	1870	1870	1870	0
272	20240701	163500	149026315	1870	1870	1870	1870	3442
273	20240701	163400	149026315	1870	1870	1870	1870	0
274	20240701	163300	149026315	1870	1870	1870	1870	0
275	20240701	163200	149026315	1870	1870	1870	1870	0
276	20240701	163100	149026315	1870	1870	1870	1870	0
277	20240701	163000	149026315	1870	1870	1870	1870	0
278	20240701	162900	149026315	1870	1870	1870	1870	0
279	20240701	162800	149026315	1870	1870	1870	1870	0
280	20240701	162700	149026315	1870	1870	1870	1870	0
281	20240701	162600	149026315	1870	1870	1870	1870	0
282	20240701	162500	149026315	1870	1870	1870	1870	0
283	20240701	162400	149026315	1870	1870	1870	1870	0
284	20240701	162300	149026315	1870	1870	1870	1870	0
285	20240701	162200	149026315	1870	1870	1870	1870	0
286	20240701	162100	149026315	1870	1870	1870	1870	0
287	20240701	162000	149026315	1870	1870	1870	1870	0
288	20240701	161900	149026315	1870	1870	1870	1870	0
289	20240701	161800	149026315	1870	1870	1870	1870	0
290	20240701	161700	149026315	1870	1870	1870	1870	0
291	20240701	161600	149026315	1870	1870	1870	1870	0
292	20240701	161500	149026315	1870	1870	1870	1870	0
293	20240701	161400	149026315	1870	1870	1870	1870	0
294	20240701	161300	149026315	1870	1870	1870	1870	0
295	20240701	161200	149026315	1870	1870	1870	1870	0
296	20240701	161100	149026315	1870	1870	1870	1870	0
297	20240701	161000	149026315	1870	1870	1870	1870	0
298	20240701	160900	149026315	1870	1870	1870	1870	0
299	20240701	160800	149026315	1870	1870	1870	1870	0
300	20240701	160700	149026315	1870	1870	1870	1870	0
301	20240701	160600	149026315	1870	1870	1870	1870	0
302	20240701	160500	149026315	1870	1870	1870	1870	3442
303	20240701	160400	149026315	1870	1870	1870	1870	0
304	20240701	160300	149026315	1870	1870	1870	1870	0
305	20240701	160200	149026315	1870	1870	1870	1870	0
306	20240701	160100	149026315	1870	1870	1870	1870	0
307	20240701	160000	149026315	1870	1870	1870	1870	0
308	20240701	155900	149026315	1870	1870	1870	1870	0
309	20240701	155800	149026315	1870	1870	1870	1870	0
310	20240701	155700	149026315	1870	1870	1870	1870	0
311	20240701	155600	149026315	1870	1870	1870	1870	0
312	20240701	155500	149026315	1870	1870	1870	1870	0
313	20240701	155400	149026315	1870	1870	1870	1870	0
314	20240701	155300	149026315	1870	1870	1870	1870	0
315	20240701	155200	149026315	1870	1870	1870	1870	0
316	20240701	155100	149026315	1870	1870	1870	1870	0
317	20240701	155000	149026315	1870	1870	1870	1870	0
318	20240701	154900	149026315	1870	1870	1870	1870	0
319	20240701	154800	149026315	1870	1870	1870	1870	0
320	20240701	154700	149026315	1870	1870	1870	1870	0
321	20240701	154600	149026315	1870	1870	1870	1870	0
322	20240701	154500	149026315	1870	1870	1870	1870	0
323	20240701	154400	149026315	1870	1870	1870	1870	0
324	20240701	154300	149026315	1870	1870	1870	1870	0
325	20240701	154200	149026315	1870	1870	1870	1870	0
326	20240701	154100	149026315	1870	1870	1870	1870	0
327	20240701	154000	149026315	1870	1870	1870	1870	0
328	20240701	153900	149026315	1870	1870	1870	1870	0
329	20240701	153800	149026315	1870	1870	1870	1870	0
330	20240701	153700	149026315	1870	1870	1870	1870	0
331	20240701	153600	149026315	1870	1870	1870	1870	0
332	20240701	153500	149026315	1870	1870	1870	1870	3442
333	20240701	153400	149026315	1870	1870	1870	1870	0
334	20240701	153300	149026315	1870	1870	1870	1870	0
335	20240701	153200	149026315	1870	1870	1870	1870	0
336	20240701	153100	149026315	1870	1870	1870	1870	0
337	20240701	153000	149026315	1870	1870	1870	1870	3442
338	20240701	152900	142589775	1870	1870	1870	1870	0
339	20240701	152800	142589775	1870	1870	1870	1870	0
340	20240701	152700	142589775	1870	1870	1870	1870	0
341	20240701	152600	142589775	1870	1870	1870	1870	0
342	20240701	152500	142589775	1870	1870	1870	1870	0
343	20240701	152400	142589775	1870	1870	1870	1870	0
344	20240701	152300	142589775	1870	1870	1870	1870	0
345	20240701	152200	142589775	1870	1870	1870	1870	0
346	20240701	152100	142589775	1870	1870	1870	1870	0
347	20240701	152000	142589775	1870	1870	1870	1870	0
348	20240701	151900	142589775	1870	1870	1870	1870	0
349	20240701	151800	142589775	1870	1871	1871	1870	350
350	20240701	151700	141935254	1870	1870	1871	1870	1000
351	20240701	151600	140065244	1870	1870	1870	1870	443
352	20240701	151500	139236834	1870	1870	1870	1870	711
353	20240701	151400	137907264	1882	1882	1882	1882	0
354	20240701	151300	137907264	1882	1881	1882	1881	15
355	20240701	151200	137879041	1882	1881	1882	1881	8
356	20240701	151100	137863992	1882	1882	1882	1882	0
357	20240701	151000	137863992	1882	1870	1882	1870	2048
358	20240701	150900	134034076	1883	1883	1883	1883	0
359	20240701	150800	134034076	1883	1883	1883	1883	0
360	20240701	150700	134034076	1883	1872	1883	1870	2003
361	20240701	150600	130287284	1883	1875	1883	1875	843
362	20240701	150500	128706619	1872	1874	1874	1872	28
363	20240701	150400	128654200	1875	1880	1880	1875	1162
364	20240701	150300	126474645	1883	1883	1883	1883	0
365	20240701	150200	126474645	1883	1883	1883	1883	1630
366	20240701	150100	123405355	1883	1882	1883	1882	105
367	20240701	150000	123207642	1883	1881	1883	1881	590
368	20240701	145900	122097848	1883	1883	1883	1883	0
369	20240701	145800	122097848	1883	1883	1883	1883	0
370	20240701	145700	122097848	1883	1883	1883	1883	0
371	20240701	145600	122097848	1883	1884	1884	1883	1737
372	20240701	145500	118827056	1898	1896	1898	1896	10
373	20240701	145400	118808087	1884	1885	1885	1884	444
374	20240701	145300	117971197	1885	1885	1885	1885	0
375	20240701	145200	117971197	1885	1885	1885	1885	0
376	20240701	145100	117971197	1885	1885	1885	1885	0
377	20240701	145000	117971197	1885	1885	1885	1885	5
378	20240701	144900	117961772	1884	1884	1884	1884	0
379	20240701	144800	117961772	1884	1884	1884	1884	0
380	20240701	144700	117961772	1884	1884	1884	1884	500
381	20240701	144600	117019772	1885	1885	1885	1885	0
382	20240701	144500	117019772	1885	1885	1885	1885	0
383	20240701	144400	117019772	1885	1885	1885	1885	0
384	20240701	144300	117019772	1885	1885	1885	1885	0
385	20240701	144200	117019772	1885	1885	1885	1885	0
386	20240701	144100	117019772	1885	1884	1885	1884	8
387	20240701	144000	117004697	1885	1885	1885	1885	0
388	20240701	143900	117004697	1885	1885	1885	1885	0
389	20240701	143800	117004697	1885	1885	1885	1885	0
390	20240701	143700	117004697	1885	1885	1885	1885	0
391	20240701	143600	117004697	1885	1884	1885	1884	2
392	20240701	143500	117000928	1881	1883	1883	1881	12
393	20240701	143400	116978343	1884	1884	1884	1884	0
394	20240701	143300	116978343	1884	1884	1884	1884	0
395	20240701	143200	116978343	1884	1884	1884	1884	0
396	20240701	143100	116978343	1884	1884	1884	1884	4
397	20240701	143000	116970807	1885	1885	1885	1885	0
398	20240701	142900	116970807	1885	1885	1885	1885	0
399	20240701	142800	116970807	1885	1885	1885	1885	102
400	20240701	142700	116778537	1898	1898	1898	1898	0
401	20240701	142600	116778537	1898	1897	1898	1897	15
402	20240701	142500	116750073	1883	1881	1883	1881	6
403	20240701	142400	116738781	1880	1877	1880	1877	988
404	20240701	142300	114884290	1877	1877	1877	1877	0
405	20240701	142200	114884290	1877	1877	1877	1877	0
406	20240701	142100	114884290	1877	1877	1877	1877	0
407	20240701	142000	114884290	1877	1877	1877	1877	0
408	20240701	141900	114884290	1877	1877	1877	1877	1
409	20240701	141800	114882413	1877	1877	1877	1877	0
410	20240701	141700	114882413	1877	1877	1877	1877	1
411	20240701	141600	114880536	1865	1865	1865	1865	0
412	20240701	141500	114880536	1865	1865	1865	1865	0
413	20240701	141400	114880536	1865	1868	1868	1865	580
414	20240701	141300	113798701	1877	1877	1877	1877	5
415	20240701	141200	113789316	1876	1876	1877	1875	12
416	20240701	141100	113766805	1867	1867	1867	1867	0
417	20240701	141000	113766805	1867	1870	1870	1867	50
418	20240701	140900	113673380	1877	1877	1877	1877	0
419	20240701	140800	113673380	1877	1874	1877	1870	21
420	20240701	140700	113634050	1877	1877	1877	1877	0
421	20240701	140600	113634050	1877	1876	1877	1876	33
422	20240701	140500	113572139	1874	1874	1874	1874	101
423	20240701	140400	113382865	1876	1876	1876	1876	0
424	20240701	140300	113382865	1876	1876	1876	1876	0
425	20240701	140200	113382865	1876	1876	1876	1876	11
426	20240701	140100	113362229	1877	1877	1877	1877	0
427	20240701	140000	113362229	1877	1877	1877	1877	0
428	20240701	135900	113362229	1877	1876	1877	1876	7
429	20240701	135800	113349093	1877	1877	1877	1877	0
430	20240701	135700	113349093	1877	1877	1877	1877	0
431	20240701	135600	113349093	1877	1877	1877	1877	0
432	20240701	135500	113349093	1877	1877	1877	1877	120
433	20240701	135400	113123853	1877	1877	1877	1877	0
434	20240701	135300	113123853	1877	1877	1877	1877	0
435	20240701	135200	113123853	1877	1874	1877	1874	111
436	20240701	135100	112915635	1877	1877	1877	1877	0
437	20240701	135000	112915635	1877	1877	1877	1877	0
438	20240701	134900	112915635	1877	1868	1877	1867	3221
439	20240701	134800	106889741	1866	1878	1878	1866	282
440	20240701	134700	106362132	1878	1878	1878	1878	0
441	20240701	134600	106362132	1878	1879	1879	1878	1000
442	20240701	134500	104483980	1886	1886	1886	1886	0
443	20240701	134400	104483980	1886	1886	1886	1886	300
444	20240701	134300	103918180	1886	1886	1886	1886	0
445	20240701	134200	103918180	1886	1886	1886	1886	1000
446	20240701	134100	102032180	1898	1898	1898	1898	0
447	20240701	134000	102032180	1898	1898	1898	1898	0
448	20240701	133900	102032180	1898	1897	1898	1897	21
449	20240701	133800	101992342	1878	1878	1878	1878	523
450	20240701	133700	101010148	1878	1886	1886	1878	2416
451	20240701	133600	96467026	1886	1886	1886	1886	0
452	20240701	133500	96467026	1886	1886	1886	1886	0
453	20240701	133400	96467026	1886	1886	1886	1886	18
454	20240701	133300	96433078	1886	1884	1886	1884	510
455	20240701	133200	95471238	1885	1885	1885	1885	59
456	20240701	133100	95360023	1885	1885	1885	1885	0
457	20240701	133000	95360023	1885	1885	1885	1885	0
458	20240701	132900	95360023	1885	1885	1885	1885	0
459	20240701	132800	95360023	1885	1885	1885	1885	250
460	20240701	132700	94888773	1885	1885	1885	1885	17
461	20240701	132600	94856728	1885	1885	1885	1885	454
462	20240701	132500	94000938	1885	1885	1885	1885	0
463	20240701	132400	94000938	1885	1885	1885	1885	29
464	20240701	132300	93946273	1885	1885	1885	1885	0
465	20240701	132200	93946273	1885	1885	1885	1885	0
466	20240701	132100	93946273	1885	1885	1885	1885	0
467	20240701	132000	93946273	1885	1885	1885	1885	0
468	20240701	131900	93946273	1885	1885	1885	1885	0
469	20240701	131800	93946273	1885	1885	1885	1885	0
470	20240701	131700	93946273	1885	1885	1885	1885	0
471	20240701	131600	93946273	1885	1885	1885	1885	0
472	20240701	131500	93946273	1885	1889	1889	1885	281
473	20240701	131400	93416468	1903	1903	1903	1903	145
474	20240701	131300	93140533	1903	1903	1903	1903	2
475	20240701	131200	93136727	1902	1889	1902	1889	80
476	20240701	131100	92985508	1890	1890	1890	1890	100
477	20240701	131000	92796508	1890	1904	1904	1890	96
478	20240701	130900	92614256	1904	1904	1904	1904	105
479	20240701	130800	92414336	1907	1907	1907	1907	0
480	20240701	130700	92414336	1907	1907	1907	1907	0
481	20240701	130600	92414336	1907	1907	1907	1907	0
482	20240701	130500	92414336	1907	1907	1907	1907	0
483	20240701	130400	92414336	1907	1907	1907	1907	0
484	20240701	130300	92414336	1907	1907	1907	1907	0
485	20240701	130200	92414336	1907	1907	1907	1907	0
486	20240701	130100	92414336	1907	1907	1907	1907	0
487	20240701	130000	92414336	1907	1906	1907	1906	124
488	20240701	125900	92177902	1907	1907	1907	1907	262
489	20240701	125800	91678268	1907	1907	1907	1907	1
490	20240701	125700	91676361	1908	1906	1908	1906	11
491	20240701	125600	91655388	1890	1889	1909	1889	2489
492	20240701	125500	86950905	1900	1900	1900	1900	43
493	20240701	125400	86869205	1900	1900	1900	1900	8
494	20240701	125300	86854005	1909	1909	1909	1909	0
495	20240701	125200	86854005	1909	1909	1909	1909	0
496	20240701	125100	86854005	1909	1909	1909	1909	0
497	20240701	125000	86854005	1909	1905	1909	1903	116
498	20240701	124900	86633045	1910	1910	1910	1905	83
499	20240701	124800	86474565	1903	1899	1910	1885	1125
500	20240701	124700	84338552	1900	1900	1900	1900	16
501	20240701	124600	84308152	1909	1910	1910	1900	789
502	20240701	124500	82803676	1912	1906	1912	1906	3781
503	20240701	124400	75589037	1906	1902	1906	1902	1521
504	20240701	124300	72695041	1904	1904	1904	1904	0
505	20240701	124200	72695041	1904	1904	1904	1904	0
506	20240701	124100	72695041	1904	1904	1904	1904	0
507	20240701	124000	72695041	1904	1904	1904	1904	0
508	20240701	123900	72695041	1904	1904	1904	1904	0
509	20240701	123800	72695041	1904	1904	1904	1904	0
510	20240701	123700	72695041	1904	1904	1904	1904	0
511	20240701	123600	72695041	1904	1901	1904	1901	8
512	20240701	123500	72679821	1894	1900	1900	1894	102
513	20240701	123400	72486621	1910	1910	1910	1910	0
514	20240701	123300	72486621	1910	1910	1910	1885	106
515	20240701	123200	72285478	1910	1903	1910	1903	63
516	20240701	123100	72165335	1903	1903	1903	1903	0
517	20240701	123000	72165335	1903	1903	1903	1903	1
518	20240701	122900	72163432	1894	1894	1894	1894	0
519	20240701	122800	72163432	1894	1894	1894	1894	0
520	20240701	122700	72163432	1894	1894	1894	1894	0
521	20240701	122600	72163432	1894	1894	1894	1894	0
522	20240701	122500	72163432	1894	1894	1894	1894	30
523	20240701	122400	72106612	1894	1902	1902	1894	52
524	20240701	122300	72008108	1911	1911	1911	1911	0
525	20240701	122200	72008108	1911	1911	1911	1911	0
526	20240701	122100	72008108	1911	1911	1911	1911	0
527	20240701	122000	72008108	1911	1911	1911	1911	0
528	20240701	121900	72008108	1911	1911	1911	1911	0
529	20240701	121800	72008108	1911	1911	1911	1911	0
530	20240701	121700	72008108	1911	1910	1911	1892	301
531	20240701	121600	71434997	1910	1910	1910	1910	0
532	20240701	121500	71434997	1910	1910	1910	1910	0
533	20240701	121400	71434997	1910	1910	1910	1910	0
534	20240701	121300	71434997	1910	1910	1910	1910	1
535	20240701	121200	71433087	1878	1903	1903	1878	511
536	20240701	121100	70471546	1909	1909	1909	1909	0
537	20240701	121000	70471546	1909	1909	1909	1909	10
538	20240701	120900	70452456	1900	1900	1900	1900	0
539	20240701	120800	70452456	1900	1900	1900	1900	0
540	20240701	120700	70452456	1900	1898	1900	1898	4149
541	20240701	120600	62570427	1897	1888	1897	1888	5744
542	20240701	120500	51694519	1888	1888	1888	1888	0
543	20240701	120400	51694519	1888	1887	1888	1887	8
544	20240701	120300	51679420	1885	1885	1885	1885	500
545	20240701	120200	50736920	1885	1885	1885	1885	0
546	20240701	120100	50736920	1885	1885	1885	1885	0
547	20240701	120000	50736920	1885	1885	1885	1885	0
548	20240701	115900	50736920	1885	1885	1885	1885	28
549	20240701	115800	50684140	1885	1885	1885	1885	0
550	20240701	115700	50684140	1885	1886	1886	1885	205
551	20240701	115600	50297709	1885	1881	1885	1881	1504
552	20240701	115500	47463883	1880	1879	1880	1879	58
553	20240701	115400	47354895	1878	1878	1878	1878	0
554	20240701	115300	47354895	1878	1878	1878	1878	0
555	20240701	115200	47354895	1878	1878	1878	1878	0
556	20240701	115100	47354895	1878	1874	1878	1874	1723
557	20240701	115000	44120834	1873	1873	1873	1873	158
558	20240701	114900	43824900	1871	1871	1871	1871	27
559	20240701	114800	43774383	1870	1869	1870	1869	4
560	20240701	114700	43766905	1868	1868	1868	1868	0
561	20240701	114600	43766905	1868	1868	1868	1868	0
562	20240701	114500	43766905	1868	1868	1868	1868	0
563	20240701	114400	43766905	1868	1868	1868	1868	0
564	20240701	114300	43766905	1868	1870	1870	1868	200
565	20240701	114200	43393276	1871	1871	1871	1871	0
566	20240701	114100	43393276	1871	1871	1871	1871	5
567	20240701	114000	43383921	1870	1870	1870	1870	0
568	20240701	113900	43383921	1870	1870	1870	1870	0
569	20240701	113800	43383921	1870	1870	1870	1870	0
570	20240701	113700	43383921	1870	1870	1870	1870	0
571	20240701	113600	43383921	1870	1870	1870	1870	0
572	20240701	113500	43383921	1870	1870	1870	1870	0
573	20240701	113400	43383921	1870	1870	1870	1870	0
574	20240701	113300	43383921	1870	1870	1870	1870	1
575	20240701	113200	43382051	1869	1869	1869	1869	0
576	20240701	113100	43382051	1869	1869	1869	1869	0
577	20240701	113000	43382051	1869	1869	1869	1869	0
578	20240701	112900	43382051	1869	1869	1869	1869	0
579	20240701	112800	43382051	1869	1869	1869	1869	0
580	20240701	112700	43382051	1869	1869	1869	1869	0
581	20240701	112600	43382051	1869	1869	1869	1869	500
582	20240701	112500	42447551	1869	1869	1869	1869	0
583	20240701	112400	42447551	1869	1869	1869	1869	0
584	20240701	112300	42447551	1869	1869	1869	1869	0
585	20240701	112200	42447551	1869	1869	1869	1869	3
586	20240701	112100	42441944	1870	1870	1870	1870	0
587	20240701	112000	42441944	1870	1870	1870	1870	500
588	20240701	111900	41506944	1875	1875	1875	1875	8
589	20240701	111800	41491944	1875	1870	1875	1870	1633
590	20240701	111700	38437569	1870	1870	1870	1870	0
591	20240701	111600	38437569	1870	1872	1872	1870	49
592	20240701	111500	38345933	1873	1873	1873	1873	2
593	20240701	111400	38342187	1874	1875	1875	1874	3
594	20240701	111300	38336564	1875	1875	1875	1875	0
595	20240701	111200	38336564	1875	1875	1875	1875	1
596	20240701	111100	38334689	1875	1875	1875	1875	0
597	20240701	111000	38334689	1875	1875	1875	1875	160
598	20240701	110900	38034689	1875	1875	1875	1875	2
599	20240701	110800	38030939	1876	1876	1876	1876	0
600	20240701	110700	38030939	1876	1876	1876	1876	0
601	20240701	110600	38030939	1876	1876	1876	1876	0
602	20240701	110500	38030939	1876	1876	1876	1876	2
603	20240701	110400	38027187	1875	1875	1875	1875	437
604	20240701	110300	37207812	1875	1875	1875	1875	0
605	20240701	110200	37207812	1875	1875	1875	1875	0
606	20240701	110100	37207812	1875	1875	1875	1875	0
607	20240701	110000	37207812	1875	1875	1875	1875	0
608	20240701	105900	37207812	1875	1875	1875	1875	0
609	20240701	105800	37207812	1875	1875	1875	1875	39
610	20240701	105700	37134687	1869	1874	1874	1869	485
611	20240701	105600	36228192	1875	1875	1875	1875	0
612	20240701	105500	36228192	1875	1875	1875	1875	24
613	20240701	105400	36183192	1876	1876	1876	1876	0
614	20240701	105300	36183192	1876	1876	1876	1876	0
615	20240701	105200	36183192	1876	1876	1876	1876	0
616	20240701	105100	36183192	1876	1876	1876	1876	0
617	20240701	105000	36183192	1876	1876	1876	1876	0
618	20240701	104900	36183192	1876	1876	1876	1876	102
619	20240701	104800	35991840	1877	1877	1877	1877	0
620	20240701	104700	35991840	1877	1877	1877	1877	0
621	20240701	104600	35991840	1877	1877	1877	1877	0
622	20240701	104500	35991840	1877	1877	1877	1877	0
623	20240701	104400	35991840	1877	1877	1877	1877	0
624	20240701	104300	35991840	1877	1877	1877	1877	1
625	20240701	104200	35989963	1879	1879	1879	1879	0
626	20240701	104100	35989963	1879	1879	1879	1879	0
627	20240701	104000	35989963	1879	1879	1879	1879	0
628	20240701	103900	35989963	1879	1879	1879	1879	0
629	20240701	103800	35989963	1879	1877	1879	1877	4
630	20240701	103700	35982451	1877	1873	1877	1873	8
631	20240701	103600	35967448	1872	1871	1872	1871	2
632	20240701	103500	35963705	1870	1870	1870	1870	1
633	20240701	103400	35961835	1869	1869	1869	1869	0
634	20240701	103300	35961835	1869	1869	1869	1869	2
635	20240701	103200	35958097	1869	1869	1869	1869	2
636	20240701	103100	35954359	1879	1879	1879	1879	0
637	20240701	103000	35954359	1879	1863	1879	1863	697
638	20240701	102900	34653650	1866	1866	1866	1866	20
639	20240701	102800	34616330	1866	1866	1866	1866	15
640	20240701	102700	34588340	1868	1866	1868	1866	15
641	20240701	102600	34560335	1865	1869	1869	1847	199
642	20240701	102500	34190566	1874	1874	1874	1874	0
643	20240701	102400	34190566	1874	1874	1874	1874	3
644	20240701	102300	34184944	1875	1869	1875	1868	114
645	20240701	102200	33971276	1875	1874	1875	1874	115
646	20240701	102100	33755758	1874	1875	1875	1870	97
647	20240701	102000	33573953	1875	1875	1875	1875	14
648	20240701	101900	33547703	1875	1875	1875	1875	0
649	20240701	101800	33547703	1875	1875	1875	1875	0
650	20240701	101700	33547703	1875	1875	1875	1875	0
651	20240701	101600	33547703	1875	1875	1875	1875	0
652	20240701	101500	33547703	1875	1875	1875	1875	0
653	20240701	101400	33547703	1875	1870	1875	1864	10
654	20240701	101300	33528990	1879	1879	1879	1879	0
655	20240701	101200	33528990	1879	1879	1879	1879	4
656	20240701	101100	33521474	1878	1876	1878	1876	3
657	20240701	101000	33515843	1879	1872	1879	1871	22
658	20240701	100900	33474565	1879	1866	1879	1866	627
659	20240701	100800	32303939	1858	1865	1867	1858	536
660	20240701	100700	31307525	1859	1859	1859	1859	0
661	20240701	100600	31307525	1859	1859	1859	1859	453
662	20240701	100500	30465398	1859	1859	1859	1859	0
663	20240701	100400	30465398	1859	1859	1859	1859	0
664	20240701	100300	30465398	1859	1859	1859	1859	0
665	20240701	100200	30465398	1859	1866	1867	1859	10
666	20240701	100100	30446757	1867	1867	1867	1867	0
667	20240701	100000	30446757	1867	1863	1867	1863	68
668	20240701	095900	30319923	1867	1867	1867	1867	0
669	20240701	095800	30319923	1867	1848	1867	1848	526
670	20240701	095700	29347406	1867	1867	1867	1867	0
671	20240701	095600	29347406	1867	1867	1867	1867	0
672	20240701	095500	29347406	1867	1867	1867	1867	0
673	20240701	095400	29347406	1867	1867	1867	1867	0
674	20240701	095300	29347406	1867	1867	1867	1867	0
675	20240701	095200	29347406	1867	1867	1867	1867	22
676	20240701	095100	29306332	1867	1848	1867	1847	144
677	20240701	095000	29040282	1867	1867	1867	1867	0
678	20240701	094900	29040282	1867	1867	1867	1867	0
679	20240701	094800	29040282	1867	1867	1867	1867	59
680	20240701	094700	28930129	1867	1867	1867	1867	0
681	20240701	094600	28930129	1867	1867	1867	1867	0
682	20240701	094500	28930129	1867	1869	1869	1867	10
683	20240701	094400	28911451	1881	1881	1881	1881	0
684	20240701	094300	28911451	1881	1880	1881	1880	5
685	20240701	094200	28902049	1881	1880	1881	1880	16
686	20240701	094100	28871963	1881	1871	1881	1871	24
687	20240701	094000	28827049	1872	1872	1872	1872	0
688	20240701	093900	28827049	1872	1872	1872	1872	2
689	20240701	093800	28823305	1872	1870	1872	1870	17
690	20240701	093700	28791511	1872	1872	1872	1872	0
691	20240701	093600	28791511	1872	1871	1872	1871	143
692	20240701	093500	28523817	1872	1881	1881	1872	13
693	20240701	093400	28499434	1881	1880	1881	1880	3
694	20240701	093300	28493793	1877	1878	1878	1877	16
695	20240701	093200	28463747	1878	1878	1878	1878	1
696	20240701	093100	28461869	1883	1883	1883	1883	0
697	20240701	093000	28461869	1883	1882	1883	1882	4
698	20240701	092900	28454339	1883	1883	1883	1883	0
699	20240701	092800	28454339	1883	1882	1883	1882	9
700	20240701	092700	28437394	1883	1883	1883	1883	0
701	20240701	092600	28437394	1883	1882	1883	1882	3
702	20240701	092500	28431747	1883	1877	1883	1875	37
703	20240701	092400	28362158	1867	1876	1876	1867	48
704	20240701	092300	28272463	1882	1882	1882	1882	63
705	20240701	092200	28153897	1883	1880	1883	1879	450
706	20240701	092100	27306678	1883	1883	1883	1883	0
707	20240701	092000	27306678	1883	1883	1883	1883	0
708	20240701	091900	27306678	1883	1883	1883	1883	0
709	20240701	091800	27306678	1883	1883	1883	1883	19
710	20240701	091700	27270901	1883	1883	1883	1883	0
711	20240701	091600	27270901	1883	1882	1883	1882	11
712	20240701	091500	27250191	1883	1878	1883	1878	161
713	20240701	091400	26947783	1878	1866	1878	1866	156
714	20240701	091300	26656109	1866	1847	1866	1847	29
715	20240701	091200	26602169	1847	1848	1848	1846	345
716	20240701	091100	25965224	1878	1878	1878	1878	0
717	20240701	091000	25965224	1878	1877	1878	1877	48
718	20240701	090900	25875115	1883	1842	1883	1838	890
719	20240701	090800	24233257	1873	1872	1873	1872	4896
720	20240701	090700	15063058	1872	1869	1873	1869	1204
721	20240701	090600	12811478	1873	1873	1873	1842	51
722	20240701	090500	12716318	1873	1872	1873	1872	294
723	20240701	090400	12165762	1872	1837	1872	1837	53
724	20240701	090300	12066943	1871	1861	1871	1861	100
725	20240701	090200	11880084	1842	1844	1872	1842	236
726	20240701	090100	11439529	1844	1840	1890	1840	559
727	20240701	090000	10406078	1892	1810	1892	1810	5733