KissMeData/056700/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	194200	105800709	1870	1870	1870	1870	1384
3	20240704	194100	105800709	1870	1870	1870	1870	0
4	20240704	194000	105800709	1870	1870	1870	1870	0
5	20240704	193900	105800709	1870	1870	1870	1870	0
6	20240704	193800	105800709	1870	1870	1870	1870	0
7	20240704	193700	105800709	1870	1870	1870	1870	0
8	20240704	193600	105800709	1870	1870	1870	1870	0
9	20240704	193500	105800709	1870	1870	1870	1870	0
10	20240704	193400	105800709	1870	1870	1870	1870	0
11	20240704	193300	105800709	1870	1870	1870	1870	0
12	20240704	193200	105800709	1870	1870	1870	1870	0
13	20240704	193100	105800709	1870	1870	1870	1870	0
14	20240704	193000	105800709	1870	1870	1870	1870	0
15	20240704	192900	105800709	1870	1870	1870	1870	0
16	20240704	192800	105800709	1870	1870	1870	1870	0
17	20240704	192700	105800709	1870	1870	1870	1870	0
18	20240704	192600	105800709	1870	1870	1870	1870	0
19	20240704	192500	105800709	1870	1870	1870	1870	0
20	20240704	192400	105800709	1870	1870	1870	1870	0
21	20240704	192300	105800709	1870	1870	1870	1870	0
22	20240704	192200	105800709	1870	1870	1870	1870	0
23	20240704	192100	105800709	1870	1870	1870	1870	0
24	20240704	192000	105800709	1870	1870	1870	1870	0
25	20240704	191900	105800709	1870	1870	1870	1870	0
26	20240704	191800	105800709	1870	1870	1870	1870	0
27	20240704	191700	105800709	1870	1870	1870	1870	0
28	20240704	191600	105800709	1870	1870	1870	1870	0
29	20240704	191500	105800709	1870	1870	1870	1870	0
30	20240704	191400	105800709	1870	1870	1870	1870	0
31	20240704	191300	105800709	1870	1870	1870	1870	0
32	20240704	191200	105800709	1870	1870	1870	1870	1384
33	20240704	191100	105800709	1870	1870	1870	1870	0
34	20240704	191000	105800709	1870	1870	1870	1870	0
35	20240704	190900	105800709	1870	1870	1870	1870	0
36	20240704	190800	105800709	1870	1870	1870	1870	0
37	20240704	190700	105800709	1870	1870	1870	1870	0
38	20240704	190600	105800709	1870	1870	1870	1870	0
39	20240704	190500	105800709	1870	1870	1870	1870	0
40	20240704	190400	105800709	1870	1870	1870	1870	0
41	20240704	190300	105800709	1870	1870	1870	1870	0
42	20240704	190200	105800709	1870	1870	1870	1870	0
43	20240704	190100	105800709	1870	1870	1870	1870	0
44	20240704	190000	105800709	1870	1870	1870	1870	0
45	20240704	185900	105800709	1870	1870	1870	1870	0
46	20240704	185800	105800709	1870	1870	1870	1870	0
47	20240704	185700	105800709	1870	1870	1870	1870	0
48	20240704	185600	105800709	1870	1870	1870	1870	0
49	20240704	185500	105800709	1870	1870	1870	1870	0
50	20240704	185400	105800709	1870	1870	1870	1870	0
51	20240704	185300	105800709	1870	1870	1870	1870	0
52	20240704	185200	105800709	1870	1870	1870	1870	0
53	20240704	185100	105800709	1870	1870	1870	1870	0
54	20240704	185000	105800709	1870	1870	1870	1870	0
55	20240704	184900	105800709	1870	1870	1870	1870	0
56	20240704	184800	105800709	1870	1870	1870	1870	0
57	20240704	184700	105800709	1870	1870	1870	1870	0
58	20240704	184600	105800709	1870	1870	1870	1870	0
59	20240704	184500	105800709	1870	1870	1870	1870	0
60	20240704	184400	105800709	1870	1870	1870	1870	0
61	20240704	184300	105800709	1870	1870	1870	1870	0
62	20240704	184200	105800709	1870	1870	1870	1870	1384
63	20240704	184100	105800709	1870	1870	1870	1870	0
64	20240704	184000	105800709	1870	1870	1870	1870	0
65	20240704	183900	105800709	1870	1870	1870	1870	0
66	20240704	183800	105800709	1870	1870	1870	1870	0
67	20240704	183700	105800709	1870	1870	1870	1870	0
68	20240704	183600	105800709	1870	1870	1870	1870	0
69	20240704	183500	105800709	1870	1870	1870	1870	0
70	20240704	183400	105800709	1870	1870	1870	1870	0
71	20240704	183300	105800709	1870	1870	1870	1870	0
72	20240704	183200	105800709	1870	1870	1870	1870	0
73	20240704	183100	105800709	1870	1870	1870	1870	0
74	20240704	183000	105800709	1870	1870	1870	1870	0
75	20240704	182900	105800709	1870	1870	1870	1870	0
76	20240704	182800	105800709	1870	1870	1870	1870	0
77	20240704	182700	105800709	1870	1870	1870	1870	0
78	20240704	182600	105800709	1870	1870	1870	1870	0
79	20240704	182500	105800709	1870	1870	1870	1870	0
80	20240704	182400	105800709	1870	1870	1870	1870	0
81	20240704	182300	105800709	1870	1870	1870	1870	0
82	20240704	182200	105800709	1870	1870	1870	1870	0
83	20240704	182100	105800709	1870	1870	1870	1870	0
84	20240704	182000	105800709	1870	1870	1870	1870	0
85	20240704	181900	105800709	1870	1870	1870	1870	0
86	20240704	181800	105800709	1870	1870	1870	1870	0
87	20240704	181700	105800709	1870	1870	1870	1870	0
88	20240704	181600	105800709	1870	1870	1870	1870	0
89	20240704	181500	105800709	1870	1870	1870	1870	0
90	20240704	181400	105800709	1870	1870	1870	1870	0
91	20240704	181300	105800709	1870	1870	1870	1870	0
92	20240704	181200	105800709	1870	1870	1870	1870	1384
93	20240704	181100	105800709	1870	1870	1870	1870	0
94	20240704	181000	105800709	1870	1870	1870	1870	0
95	20240704	180900	105800709	1870	1870	1870	1870	0
96	20240704	180800	105800709	1870	1870	1870	1870	0
97	20240704	180700	105800709	1870	1870	1870	1870	0
98	20240704	180600	105800709	1870	1870	1870	1870	0
99	20240704	180500	105800709	1870	1870	1870	1870	0
100	20240704	180400	105800709	1870	1870	1870	1870	0
101	20240704	180300	105800709	1870	1870	1870	1870	0
102	20240704	180200	105800709	1870	1870	1870	1870	0
103	20240704	180100	105800709	1870	1870	1870	1870	0
104	20240704	180000	105800709	1870	1870	1870	1870	0
105	20240704	175900	105800709	1870	1870	1870	1870	0
106	20240704	175800	105800709	1870	1870	1870	1870	0
107	20240704	175700	105800709	1870	1870	1870	1870	0
108	20240704	175600	105800709	1870	1870	1870	1870	0
109	20240704	175500	105800709	1870	1870	1870	1870	0
110	20240704	175400	105800709	1870	1870	1870	1870	0
111	20240704	175300	105800709	1870	1870	1870	1870	0
112	20240704	175200	105800709	1870	1870	1870	1870	0
113	20240704	175100	105800709	1870	1870	1870	1870	0
114	20240704	175000	105800709	1870	1870	1870	1870	0
115	20240704	174900	105800709	1870	1870	1870	1870	0
116	20240704	174800	105800709	1870	1870	1870	1870	0
117	20240704	174700	105800709	1870	1870	1870	1870	0
118	20240704	174600	105800709	1870	1870	1870	1870	0
119	20240704	174500	105800709	1870	1870	1870	1870	0
120	20240704	174400	105800709	1870	1870	1870	1870	0
121	20240704	174300	105800709	1870	1870	1870	1870	0
122	20240704	174200	105800709	1870	1870	1870	1870	1384
123	20240704	174100	105800709	1870	1870	1870	1870	0
124	20240704	174000	105800709	1870	1870	1870	1870	0
125	20240704	173900	105800709	1870	1870	1870	1870	0
126	20240704	173800	105800709	1870	1870	1870	1870	0
127	20240704	173700	105800709	1870	1870	1870	1870	0
128	20240704	173600	105800709	1870	1870	1870	1870	0
129	20240704	173500	105800709	1870	1870	1870	1870	0
130	20240704	173400	105800709	1870	1870	1870	1870	0
131	20240704	173300	105800709	1870	1870	1870	1870	0
132	20240704	173200	105800709	1870	1870	1870	1870	0
133	20240704	173100	105800709	1870	1870	1870	1870	0
134	20240704	173000	105800709	1870	1870	1870	1870	0
135	20240704	172900	105800709	1870	1870	1870	1870	0
136	20240704	172800	105800709	1870	1870	1870	1870	0
137	20240704	172700	105800709	1870	1870	1870	1870	0
138	20240704	172600	105800709	1870	1870	1870	1870	0
139	20240704	172500	105800709	1870	1870	1870	1870	0
140	20240704	172400	105800709	1870	1870	1870	1870	0
141	20240704	172300	105800709	1870	1870	1870	1870	0
142	20240704	172200	105800709	1870	1870	1870	1870	0
143	20240704	172100	105800709	1870	1870	1870	1870	0
144	20240704	172000	105800709	1870	1870	1870	1870	0
145	20240704	171900	105800709	1870	1870	1870	1870	0
146	20240704	171800	105800709	1870	1870	1870	1870	0
147	20240704	171700	105800709	1870	1870	1870	1870	0
148	20240704	171600	105800709	1870	1870	1870	1870	0
149	20240704	171500	105800709	1870	1870	1870	1870	0
150	20240704	171400	105800709	1870	1870	1870	1870	0
151	20240704	171300	105800709	1870	1870	1870	1870	0
152	20240704	171200	105800709	1870	1870	1870	1870	1384
153	20240704	171100	105800709	1870	1870	1870	1870	0
154	20240704	171000	105800709	1870	1870	1870	1870	0
155	20240704	170900	105800709	1870	1870	1870	1870	0
156	20240704	170800	105800709	1870	1870	1870	1870	0
157	20240704	170700	105800709	1870	1870	1870	1870	0
158	20240704	170600	105800709	1870	1870	1870	1870	0
159	20240704	170500	105800709	1870	1870	1870	1870	0
160	20240704	170400	105800709	1870	1870	1870	1870	0
161	20240704	170300	105800709	1870	1870	1870	1870	0
162	20240704	170200	105800709	1870	1870	1870	1870	0
163	20240704	170100	105800709	1870	1870	1870	1870	0
164	20240704	170000	105800709	1870	1870	1870	1870	0
165	20240704	165900	105800709	1870	1870	1870	1870	0
166	20240704	165800	105800709	1870	1870	1870	1870	0
167	20240704	165700	105800709	1870	1870	1870	1870	0
168	20240704	165600	105800709	1870	1870	1870	1870	0
169	20240704	165500	105800709	1870	1870	1870	1870	0
170	20240704	165400	105800709	1870	1870	1870	1870	0
171	20240704	165300	105800709	1870	1870	1870	1870	0
172	20240704	165200	105800709	1870	1870	1870	1870	0
173	20240704	165100	105800709	1870	1870	1870	1870	0
174	20240704	165000	105800709	1870	1870	1870	1870	0
175	20240704	164900	105800709	1870	1870	1870	1870	0
176	20240704	164800	105800709	1870	1870	1870	1870	0
177	20240704	164700	105800709	1870	1870	1870	1870	0
178	20240704	164600	105800709	1870	1870	1870	1870	0
179	20240704	164500	105800709	1870	1870	1870	1870	0
180	20240704	164400	105800709	1870	1870	1870	1870	0
181	20240704	164300	105800709	1870	1870	1870	1870	0
182	20240704	164200	105800709	1870	1870	1870	1870	1384
183	20240704	164100	105800709	1870	1870	1870	1870	0
184	20240704	164000	105800709	1870	1870	1870	1870	0
185	20240704	163900	105800709	1870	1870	1870	1870	0
186	20240704	163800	105800709	1870	1870	1870	1870	0
187	20240704	163700	105800709	1870	1870	1870	1870	0
188	20240704	163600	105800709	1870	1870	1870	1870	0
189	20240704	163500	105800709	1870	1870	1870	1870	0
190	20240704	163400	105800709	1870	1870	1870	1870	0
191	20240704	163300	105800709	1870	1870	1870	1870	0
192	20240704	163200	105800709	1870	1870	1870	1870	0
193	20240704	163100	105800709	1870	1870	1870	1870	0
194	20240704	163000	105800709	1870	1870	1870	1870	0
195	20240704	162900	105800709	1870	1870	1870	1870	0
196	20240704	162800	105800709	1870	1870	1870	1870	0
197	20240704	162700	105800709	1870	1870	1870	1870	0
198	20240704	162600	105800709	1870	1870	1870	1870	0
199	20240704	162500	105800709	1870	1870	1870	1870	0
200	20240704	162400	105800709	1870	1870	1870	1870	0
201	20240704	162300	105800709	1870	1870	1870	1870	0
202	20240704	162200	105800709	1870	1870	1870	1870	0
203	20240704	162100	105800709	1870	1870	1870	1870	0
204	20240704	162000	105800709	1870	1870	1870	1870	0
205	20240704	161900	105800709	1870	1870	1870	1870	0
206	20240704	161800	105800709	1870	1870	1870	1870	0
207	20240704	161700	105800709	1870	1870	1870	1870	0
208	20240704	161600	105800709	1870	1870	1870	1870	0
209	20240704	161500	105800709	1870	1870	1870	1870	0
210	20240704	161400	105800709	1870	1870	1870	1870	0
211	20240704	161300	105800709	1870	1870	1870	1870	0
212	20240704	161200	105800709	1870	1870	1870	1870	1384
213	20240704	161100	105800709	1870	1870	1870	1870	0
214	20240704	161000	105800709	1870	1870	1870	1870	0
215	20240704	160900	105800709	1870	1870	1870	1870	0
216	20240704	160800	105800709	1870	1870	1870	1870	0
217	20240704	160700	105800709	1870	1870	1870	1870	0
218	20240704	160600	105800709	1870	1870	1870	1870	0
219	20240704	160500	105800709	1870	1870	1870	1870	0
220	20240704	160400	105800709	1870	1870	1870	1870	0
221	20240704	160300	105800709	1870	1870	1870	1870	0
222	20240704	160200	105800709	1870	1870	1870	1870	0
223	20240704	160100	105800709	1870	1870	1870	1870	0
224	20240704	160000	105800709	1870	1870	1870	1870	0
225	20240704	155900	105800709	1870	1870	1870	1870	0
226	20240704	155800	105800709	1870	1870	1870	1870	0
227	20240704	155700	105800709	1870	1870	1870	1870	0
228	20240704	155600	105800709	1870	1870	1870	1870	0
229	20240704	155500	105800709	1870	1870	1870	1870	0
230	20240704	155400	105800709	1870	1870	1870	1870	0
231	20240704	155300	105800709	1870	1870	1870	1870	0
232	20240704	155200	105800709	1870	1870	1870	1870	0
233	20240704	155100	105800709	1870	1870	1870	1870	0
234	20240704	155000	105800709	1870	1870	1870	1870	0
235	20240704	154900	105800709	1870	1870	1870	1870	0
236	20240704	154800	105800709	1870	1870	1870	1870	0
237	20240704	154700	105800709	1870	1870	1870	1870	0
238	20240704	154600	105800709	1870	1870	1870	1870	0
239	20240704	154500	105800709	1870	1870	1870	1870	0
240	20240704	154400	105800709	1870	1870	1870	1870	0
241	20240704	154300	105800709	1870	1870	1870	1870	0
242	20240704	154200	105800709	1870	1870	1870	1870	1384
243	20240704	154100	105800709	1870	1870	1870	1870	0
244	20240704	154000	105800709	1870	1870	1870	1870	0
245	20240704	153900	105800709	1870	1870	1870	1870	0
246	20240704	153800	105800709	1870	1870	1870	1870	0
247	20240704	153700	105800709	1870	1870	1870	1870	0
248	20240704	153600	105800709	1870	1870	1870	1870	0
249	20240704	153500	105800709	1870	1870	1870	1870	0
250	20240704	153400	105800709	1870	1870	1870	1870	0
251	20240704	153300	105800709	1870	1870	1870	1870	0
252	20240704	153200	105800709	1870	1870	1870	1870	0
253	20240704	153100	105800709	1870	1870	1870	1870	0
254	20240704	153000	105800709	1870	1870	1870	1870	1384
255	20240704	152900	103212629	1870	1870	1870	1870	0
256	20240704	152800	103212629	1870	1870	1870	1870	0
257	20240704	152700	103212629	1870	1870	1870	1870	0
258	20240704	152600	103212629	1870	1870	1870	1870	0
259	20240704	152500	103212629	1870	1870	1870	1870	0
260	20240704	152400	103212629	1870	1870	1870	1870	0
261	20240704	152300	103212629	1870	1870	1870	1870	0
262	20240704	152200	103212629	1870	1870	1870	1870	0
263	20240704	152100	103212629	1870	1870	1870	1870	0
264	20240704	152000	103212629	1870	1870	1870	1870	0
265	20240704	151900	103212629	1870	1869	1870	1869	876
266	20240704	151800	101574629	1870	1870	1870	1870	0
267	20240704	151700	101574629	1870	1869	1870	1869	1000
268	20240704	151600	99705048	1869	1869	1869	1869	185
269	20240704	151500	99359283	1854	1867	1870	1854	1259
270	20240704	151400	97009580	1868	1868	1868	1868	1200
271	20240704	151300	94767980	1868	1868	1868	1868	0
272	20240704	151200	94767980	1868	1868	1868	1868	0
273	20240704	151100	94767980	1868	1868	1868	1868	0
274	20240704	151000	94767980	1868	1868	1868	1868	0
275	20240704	150900	94767980	1868	1868	1868	1868	0
276	20240704	150800	94767980	1868	1868	1868	1868	0
277	20240704	150700	94767980	1868	1855	1868	1855	1309
278	20240704	150600	92327634	1866	1855	1866	1855	664
279	20240704	150500	91091991	1864	1864	1864	1864	5
280	20240704	150400	91082671	1863	1861	1863	1861	2000
281	20240704	150300	87358255	1863	1863	1863	1863	0
282	20240704	150200	87358255	1863	1863	1863	1863	0
283	20240704	150100	87358255	1863	1861	1863	1861	4
284	20240704	150000	87350807	1862	1862	1862	1862	3
285	20240704	145900	87345221	1854	1854	1854	1854	0
286	20240704	145800	87345221	1854	1854	1854	1854	105
287	20240704	145700	87150551	1854	1854	1854	1854	0
288	20240704	145600	87150551	1854	1854	1854	1854	0
289	20240704	145500	87150551	1854	1854	1854	1854	0
290	20240704	145400	87150551	1854	1854	1854	1853	72
291	20240704	145300	87017091	1854	1854	1854	1854	0
292	20240704	145200	87017091	1854	1854	1854	1854	0
293	20240704	145100	87017091	1854	1854	1854	1854	0
294	20240704	145000	87017091	1854	1853	1854	1853	998
295	20240704	144900	85167795	1854	1854	1854	1854	0
296	20240704	144800	85167795	1854	1853	1854	1853	35
297	20240704	144700	85102929	1854	1853	1854	1853	986
298	20240704	144600	83275865	1853	1852	1853	1852	401
299	20240704	144500	82533208	1852	1852	1852	1852	0
300	20240704	144400	82533208	1852	1851	1852	1851	210
301	20240704	144300	82144428	1845	1845	1845	1845	508
302	20240704	144200	81207168	1851	1851	1851	1851	83
303	20240704	144100	81053535	1852	1852	1852	1852	0
304	20240704	144000	81053535	1852	1852	1852	1852	0
305	20240704	143900	81053535	1852	1852	1852	1852	0
306	20240704	143800	81053535	1852	1852	1852	1852	0
307	20240704	143700	81053535	1852	1852	1852	1852	0
308	20240704	143600	81053535	1852	1845	1852	1845	1185
309	20240704	143500	78865725	1845	1845	1845	1845	300
310	20240704	143400	78312225	1850	1850	1852	1850	216
311	20240704	143300	77912617	1852	1852	1852	1852	0
312	20240704	143200	77912617	1852	1852	1852	1852	0
313	20240704	143100	77912617	1852	1852	1852	1852	200
314	20240704	143000	77542217	1845	1847	1847	1845	1000
315	20240704	142900	75696173	1846	1846	1846	1846	0
316	20240704	142800	75696173	1846	1846	1846	1846	3
317	20240704	142700	75690635	1846	1846	1846	1846	0
318	20240704	142600	75690635	1846	1849	1852	1846	1081
319	20240704	142500	73693135	1853	1853	1853	1853	0
320	20240704	142400	73693135	1853	1853	1853	1853	0
321	20240704	142300	73693135	1853	1853	1853	1853	0
322	20240704	142200	73693135	1853	1851	1853	1850	625
323	20240704	142100	72536821	1853	1853	1853	1853	1
324	20240704	142000	72534968	1854	1854	1854	1854	0
325	20240704	141900	72534968	1854	1854	1854	1854	0
326	20240704	141800	72534968	1854	1854	1854	1854	0
327	20240704	141700	72534968	1854	1854	1854	1854	0
328	20240704	141600	72534968	1854	1850	1854	1850	515
329	20240704	141500	71582158	1849	1849	1849	1849	0
330	20240704	141400	71582158	1849	1849	1849	1849	1
331	20240704	141300	71580309	1854	1854	1854	1854	20
332	20240704	141200	71543229	1850	1854	1854	1850	13
333	20240704	141100	71519163	1850	1850	1850	1850	1
334	20240704	141000	71517313	1850	1854	1854	1850	593
335	20240704	140900	70420249	1850	1850	1850	1850	0
336	20240704	140800	70420249	1850	1850	1850	1850	0
337	20240704	140700	70420249	1850	1855	1855	1850	3910
338	20240704	140600	63181972	1864	1864	1864	1864	0
339	20240704	140500	63181972	1864	1864	1864	1864	0
340	20240704	140400	63181972	1864	1864	1864	1864	0
341	20240704	140300	63181972	1864	1864	1864	1864	0
342	20240704	140200	63181972	1864	1864	1864	1864	0
343	20240704	140100	63181972	1864	1864	1864	1864	45
344	20240704	140000	63098092	1864	1864	1864	1864	0
345	20240704	135900	63098092	1864	1864	1864	1864	0
346	20240704	135800	63098092	1864	1864	1864	1864	0
347	20240704	135700	63098092	1864	1864	1864	1864	18
348	20240704	135600	63064540	1854	1854	1854	1854	93
349	20240704	135500	62892118	1865	1865	1865	1865	0
350	20240704	135400	62892118	1865	1865	1865	1865	0
351	20240704	135300	62892118	1865	1865	1865	1865	0
352	20240704	135200	62892118	1865	1865	1865	1865	0
353	20240704	135100	62892118	1865	1854	1865	1854	204
354	20240704	135000	62513462	1854	1854	1865	1854	12
355	20240704	134900	62491192	1854	1855	1855	1854	92
356	20240704	134800	62320614	1855	1855	1855	1855	0
357	20240704	134700	62320614	1855	1856	1856	1855	146
358	20240704	134600	62049769	1865	1865	1865	1865	0
359	20240704	134500	62049769	1865	1865	1865	1865	0
360	20240704	134400	62049769	1865	1865	1865	1865	0
361	20240704	134300	62049769	1865	1865	1865	1865	0
362	20240704	134200	62049769	1865	1865	1865	1865	0
363	20240704	134100	62049769	1865	1865	1865	1865	0
364	20240704	134000	62049769	1865	1857	1865	1857	5
365	20240704	133900	62040476	1865	1865	1865	1865	0
366	20240704	133800	62040476	1865	1865	1865	1865	0
367	20240704	133700	62040476	1865	1865	1865	1865	0
368	20240704	133600	62040476	1865	1857	1865	1857	253
369	20240704	133500	61570631	1858	1858	1858	1858	2
370	20240704	133400	61566915	1865	1865	1865	1865	0
371	20240704	133300	61566915	1865	1865	1865	1865	3
372	20240704	133200	61561320	1858	1858	1858	1858	1
373	20240704	133100	61559462	1866	1866	1866	1866	0
374	20240704	133000	61559462	1866	1866	1866	1866	0
375	20240704	132900	61559462	1866	1866	1866	1866	0
376	20240704	132800	61559462	1866	1866	1866	1866	0
377	20240704	132700	61559462	1866	1866	1866	1866	0
378	20240704	132600	61559462	1866	1866	1866	1865	300
379	20240704	132500	60999702	1868	1868	1868	1868	0
380	20240704	132400	60999702	1868	1868	1868	1868	0
381	20240704	132300	60999702	1868	1868	1868	1868	0
382	20240704	132200	60999702	1868	1868	1868	1868	0
383	20240704	132100	60999702	1868	1868	1868	1868	0
384	20240704	132000	60999702	1868	1868	1868	1868	0
385	20240704	131900	60999702	1868	1868	1868	1868	0
386	20240704	131800	60999702	1868	1868	1868	1868	0
387	20240704	131700	60999702	1868	1868	1868	1868	0
388	20240704	131600	60999702	1868	1868	1868	1868	0
389	20240704	131500	60999702	1868	1868	1868	1868	0
390	20240704	131400	60999702	1868	1868	1868	1868	0
391	20240704	131300	60999702	1868	1868	1868	1868	0
392	20240704	131200	60999702	1868	1868	1868	1868	0
393	20240704	131100	60999702	1868	1868	1868	1868	0
394	20240704	131000	60999702	1868	1868	1868	1868	0
395	20240704	130900	60999702	1868	1868	1868	1868	0
396	20240704	130800	60999702	1868	1868	1868	1868	0
397	20240704	130700	60999702	1868	1868	1868	1868	0
398	20240704	130600	60999702	1868	1868	1868	1868	0
399	20240704	130500	60999702	1868	1868	1868	1868	0
400	20240704	130400	60999702	1868	1868	1868	1868	0
401	20240704	130300	60999702	1868	1868	1868	1868	0
402	20240704	130200	60999702	1868	1868	1868	1868	0
403	20240704	130100	60999702	1868	1868	1868	1868	5
404	20240704	130000	60990362	1868	1868	1868	1868	0
405	20240704	125900	60990362	1868	1868	1868	1868	0
406	20240704	125800	60990362	1868	1868	1868	1868	0
407	20240704	125700	60990362	1868	1868	1868	1868	0
408	20240704	125600	60990362	1868	1868	1868	1868	0
409	20240704	125500	60990362	1868	1868	1868	1868	0
410	20240704	125400	60990362	1868	1868	1868	1868	0
411	20240704	125300	60990362	1868	1868	1868	1868	0
412	20240704	125200	60990362	1868	1868	1868	1868	0
413	20240704	125100	60990362	1868	1868	1868	1868	0
414	20240704	125000	60990362	1868	1868	1868	1868	0
415	20240704	124900	60990362	1868	1856	1868	1855	3998
416	20240704	124800	53571768	1860	1858	1860	1857	531
417	20240704	124700	52585670	1858	1858	1858	1858	1060
418	20240704	124600	50616190	1859	1859	1859	1859	1
419	20240704	124500	50614331	1858	1858	1858	1858	1097
420	20240704	124400	48576105	1859	1860	1860	1859	777
421	20240704	124300	47131538	1860	1861	1861	1860	1564
422	20240704	124200	44221054	1868	1868	1868	1868	0
423	20240704	124100	44221054	1868	1868	1868	1868	0
424	20240704	124000	44221054	1868	1868	1868	1868	0
425	20240704	123900	44221054	1868	1861	1868	1861	699
426	20240704	123800	42920166	1868	1868	1868	1868	0
427	20240704	123700	42920166	1868	1868	1868	1868	0
428	20240704	123600	42920166	1868	1868	1868	1868	0
429	20240704	123500	42920166	1868	1868	1868	1868	0
430	20240704	123400	42920166	1868	1868	1868	1868	0
431	20240704	123300	42920166	1868	1868	1868	1868	0
432	20240704	123200	42920166	1868	1868	1868	1868	0
433	20240704	123100	42920166	1868	1868	1868	1868	6
434	20240704	123000	42908958	1862	1862	1862	1862	25
435	20240704	122900	42862408	1862	1862	1862	1862	0
436	20240704	122800	42862408	1862	1862	1862	1862	0
437	20240704	122700	42862408	1862	1862	1862	1862	100
438	20240704	122600	42676208	1869	1869	1869	1869	0
439	20240704	122500	42676208	1869	1869	1869	1869	0
440	20240704	122400	42676208	1869	1869	1869	1869	0
441	20240704	122300	42676208	1869	1869	1869	1869	0
442	20240704	122200	42676208	1869	1869	1869	1869	0
443	20240704	122100	42676208	1869	1869	1869	1869	0
444	20240704	122000	42676208	1869	1869	1869	1869	0
445	20240704	121900	42676208	1869	1864	1869	1863	7
446	20240704	121800	42663158	1869	1869	1869	1869	0
447	20240704	121700	42663158	1869	1869	1869	1869	0
448	20240704	121600	42663158	1869	1869	1869	1869	0
449	20240704	121500	42663158	1869	1869	1869	1869	0
450	20240704	121400	42663158	1869	1869	1869	1869	0
451	20240704	121300	42663158	1869	1869	1869	1869	0
452	20240704	121200	42663158	1869	1869	1869	1869	0
453	20240704	121100	42663158	1869	1869	1869	1869	0
454	20240704	121000	42663158	1869	1869	1869	1869	0
455	20240704	120900	42663158	1869	1869	1869	1869	0
456	20240704	120800	42663158	1869	1869	1869	1869	9
457	20240704	120700	42646337	1861	1861	1861	1861	0
458	20240704	120600	42646337	1861	1861	1861	1861	0
459	20240704	120500	42646337	1861	1861	1861	1861	0
460	20240704	120400	42646337	1861	1861	1861	1861	8
461	20240704	120300	42631449	1869	1861	1869	1861	711
462	20240704	120200	41308190	1869	1861	1869	1861	509
463	20240704	120100	40360869	1869	1869	1869	1869	0
464	20240704	120000	40360869	1869	1869	1869	1869	87
465	20240704	115900	40198266	1869	1869	1869	1869	0
466	20240704	115800	40198266	1869	1869	1869	1869	0
467	20240704	115700	40198266	1869	1862	1869	1861	277
468	20240704	115600	39682735	1869	1869	1869	1869	0
469	20240704	115500	39682735	1869	1869	1869	1869	0
470	20240704	115400	39682735	1869	1869	1869	1869	0
471	20240704	115300	39682735	1869	1869	1869	1869	0
472	20240704	115200	39682735	1869	1869	1869	1869	0
473	20240704	115100	39682735	1869	1869	1869	1869	0
474	20240704	115000	39682735	1869	1869	1869	1869	1
475	20240704	114900	39680866	1862	1863	1869	1862	246
476	20240704	114800	39222792	1868	1868	1868	1868	0
477	20240704	114700	39222792	1868	1868	1868	1868	0
478	20240704	114600	39222792	1868	1868	1868	1868	4
479	20240704	114500	39215320	1868	1864	1868	1862	545
480	20240704	114400	38200447	1868	1868	1868	1868	0
481	20240704	114300	38200447	1868	1868	1868	1868	0
482	20240704	114200	38200447	1868	1868	1868	1868	20
483	20240704	114100	38163087	1868	1868	1868	1868	0
484	20240704	114000	38163087	1868	1868	1868	1868	0
485	20240704	113900	38163087	1868	1868	1868	1868	0
486	20240704	113800	38163087	1868	1868	1868	1868	1
487	20240704	113700	38161219	1869	1869	1869	1869	0
488	20240704	113600	38161219	1869	1869	1869	1869	0
489	20240704	113500	38161219	1869	1869	1869	1869	0
490	20240704	113400	38161219	1869	1869	1869	1869	0
491	20240704	113300	38161219	1869	1869	1869	1869	0
492	20240704	113200	38161219	1869	1869	1869	1869	0
493	20240704	113100	38161219	1869	1869	1869	1869	0
494	20240704	113000	38161219	1869	1869	1869	1869	0
495	20240704	112900	38161219	1869	1868	1869	1868	102
496	20240704	112800	37970681	1868	1868	1868	1868	4
497	20240704	112700	37963209	1868	1868	1868	1868	2
498	20240704	112600	37959473	1868	1868	1868	1868	0
499	20240704	112500	37959473	1868	1868	1868	1868	0
500	20240704	112400	37959473	1868	1868	1868	1868	0
501	20240704	112300	37959473	1868	1868	1868	1868	0
502	20240704	112200	37959473	1868	1868	1868	1868	0
503	20240704	112100	37959473	1868	1868	1868	1868	0
504	20240704	112000	37959473	1868	1868	1868	1868	0
505	20240704	111900	37959473	1868	1868	1868	1868	3
506	20240704	111800	37953869	1862	1868	1869	1862	38
507	20240704	111700	37882898	1862	1862	1862	1862	750
508	20240704	111600	36486398	1862	1862	1862	1862	10
509	20240704	111500	36467778	1862	1862	1862	1862	5
510	20240704	111400	36458468	1861	1861	1861	1861	1587
511	20240704	111300	33505061	1862	1862	1862	1862	3
512	20240704	111200	33499475	1861	1862	1862	1861	107
513	20240704	111100	33300243	1862	1862	1862	1862	114
514	20240704	111000	33087975	1862	1862	1862	1862	200
515	20240704	110900	32715575	1862	1862	1862	1862	50
516	20240704	110800	32622475	1861	1861	1861	1861	588
517	20240704	110700	31528207	1862	1866	1866	1862	1556
518	20240704	110600	28630438	1869	1869	1869	1869	0
519	20240704	110500	28630438	1869	1868	1869	1868	165
520	20240704	110400	28322217	1869	1869	1869	1869	9
521	20240704	110300	28305396	1869	1869	1869	1869	0
522	20240704	110200	28305396	1869	1869	1869	1869	0
523	20240704	110100	28305396	1869	1869	1869	1869	0
524	20240704	110000	28305396	1869	1869	1869	1869	0
525	20240704	105900	28305396	1869	1869	1869	1869	0
526	20240704	105800	28305396	1869	1869	1869	1869	500
527	20240704	105700	27370896	1869	1869	1869	1869	0
528	20240704	105600	27370896	1869	1869	1869	1869	0
529	20240704	105500	27370896	1869	1869	1869	1869	0
530	20240704	105400	27370896	1869	1869	1869	1869	0
531	20240704	105300	27370896	1869	1869	1869	1869	0
532	20240704	105200	27370896	1869	1869	1869	1869	0
533	20240704	105100	27370896	1869	1869	1869	1869	0
534	20240704	105000	27370896	1869	1869	1869	1869	2
535	20240704	104900	27367158	1869	1869	1869	1869	0
536	20240704	104800	27367158	1869	1869	1869	1869	0
537	20240704	104700	27367158	1869	1869	1869	1869	0
538	20240704	104600	27367158	1869	1869	1869	1869	0
539	20240704	104500	27367158	1869	1869	1869	1869	0
540	20240704	104400	27367158	1869	1869	1869	1869	0
541	20240704	104300	27367158	1869	1869	1869	1869	0
542	20240704	104200	27367158	1869	1869	1869	1869	0
543	20240704	104100	27367158	1869	1869	1869	1869	0
544	20240704	104000	27367158	1869	1869	1869	1869	1
545	20240704	103900	27365289	1865	1865	1865	1865	0
546	20240704	103800	27365289	1865	1865	1865	1865	0
547	20240704	103700	27365289	1865	1865	1865	1865	54
548	20240704	103600	27264579	1865	1865	1865	1865	0
549	20240704	103500	27264579	1865	1866	1866	1865	80
550	20240704	103400	27115372	1870	1870	1870	1870	0
551	20240704	103300	27115372	1870	1870	1870	1870	0
552	20240704	103200	27115372	1870	1870	1870	1870	0
553	20240704	103100	27115372	1870	1870	1870	1870	0
554	20240704	103000	27115372	1870	1870	1870	1870	0
555	20240704	102900	27115372	1870	1870	1870	1870	0
556	20240704	102800	27115372	1870	1870	1870	1870	0
557	20240704	102700	27115372	1870	1865	1870	1865	11
558	20240704	102600	27094852	1870	1870	1870	1870	0
559	20240704	102500	27094852	1870	1870	1870	1870	0
560	20240704	102400	27094852	1870	1870	1870	1870	0
561	20240704	102300	27094852	1870	1870	1870	1870	109
562	20240704	102200	26891022	1870	1870	1870	1870	0
563	20240704	102100	26891022	1870	1870	1870	1870	0
564	20240704	102000	26891022	1870	1870	1870	1870	1
565	20240704	101900	26889152	1870	1870	1870	1870	5
566	20240704	101800	26879802	1870	1870	1870	1870	5
567	20240704	101700	26870452	1870	1865	1870	1865	6
568	20240704	101600	26859237	1870	1870	1870	1870	0
569	20240704	101500	26859237	1870	1870	1870	1870	0
570	20240704	101400	26859237	1870	1864	1870	1864	22
571	20240704	101300	26818217	1870	1870	1870	1870	5
572	20240704	101200	26808867	1870	1866	1870	1866	3175
573	20240704	101100	20882191	1864	1864	1864	1864	166
574	20240704	101000	20572767	1865	1865	1865	1865	8
575	20240704	100900	20557847	1866	1866	1866	1866	2
576	20240704	100800	20554115	1866	1866	1866	1866	1
577	20240704	100700	20552249	1866	1867	1867	1866	98
578	20240704	100600	20369379	1864	1864	1865	1864	23
579	20240704	100500	20326505	1867	1867	1867	1867	0
580	20240704	100400	20326505	1867	1867	1867	1867	0
581	20240704	100300	20326505	1867	1867	1867	1867	0
582	20240704	100200	20326505	1867	1867	1867	1867	0
583	20240704	100100	20326505	1867	1867	1867	1867	0
584	20240704	100000	20326505	1867	1867	1867	1867	0
585	20240704	095900	20326505	1867	1867	1867	1867	5
586	20240704	095800	20317170	1867	1867	1867	1867	0
587	20240704	095700	20317170	1867	1866	1867	1866	50
588	20240704	095600	20223845	1867	1867	1867	1867	1
589	20240704	095500	20221978	1867	1866	1867	1866	270
590	20240704	095400	19717913	1867	1863	1867	1862	2182
591	20240704	095300	15652856	1862	1862	1862	1862	63
592	20240704	095200	15535550	1862	1862	1862	1862	0
593	20240704	095100	15535550	1862	1862	1862	1862	0
594	20240704	095000	15535550	1862	1864	1864	1861	1008
595	20240704	094900	13658382	1864	1864	1864	1864	288
596	20240704	094800	13121550	1865	1865	1865	1865	0
597	20240704	094700	13121550	1865	1865	1865	1865	0
598	20240704	094600	13121550	1865	1865	1865	1865	1
599	20240704	094500	13119685	1866	1865	1866	1865	2
600	20240704	094400	13115954	1865	1865	1866	1865	3
601	20240704	094300	13110358	1865	1865	1865	1865	10
602	20240704	094200	13091708	1864	1864	1864	1864	0
603	20240704	094100	13091708	1864	1864	1864	1864	0
604	20240704	094000	13091708	1864	1865	1865	1864	689
605	20240704	093900	11806792	1867	1867	1867	1867	0
606	20240704	093800	11806792	1867	1867	1867	1867	0
607	20240704	093700	11806792	1867	1867	1867	1867	0
608	20240704	093600	11806792	1867	1867	1867	1867	0
609	20240704	093500	11806792	1867	1867	1867	1867	0
610	20240704	093400	11806792	1867	1867	1867	1867	74
611	20240704	093300	11668634	1865	1865	1865	1865	2
612	20240704	093200	11664904	1867	1867	1867	1867	69
613	20240704	093100	11536081	1865	1865	1865	1865	0
614	20240704	093000	11536081	1865	1865	1865	1865	33
615	20240704	092900	11474536	1866	1866	1866	1866	1042
616	20240704	092800	9530164	1867	1867	1867	1867	0
617	20240704	092700	9530164	1867	1866	1867	1866	570
618	20240704	092600	8466412	1869	1869	1869	1869	0
619	20240704	092500	8466412	1869	1869	1869	1869	0
620	20240704	092400	8466412	1869	1869	1869	1869	5
621	20240704	092300	8457067	1869	1869	1869	1869	30
622	20240704	092200	8400997	1869	1869	1869	1869	0
623	20240704	092100	8400997	1869	1869	1869	1869	1
624	20240704	092000	8399128	1870	1870	1870	1870	0
625	20240704	091900	8399128	1870	1870	1870	1870	0
626	20240704	091800	8399128	1870	1870	1870	1870	3
627	20240704	091700	8393518	1866	1866	1866	1866	0
628	20240704	091600	8393518	1866	1870	1870	1866	264
629	20240704	091500	7899842	1870	1870	1870	1870	1
630	20240704	091400	7897972	1866	1866	1866	1866	0
631	20240704	091300	7897972	1866	1866	1866	1866	80
632	20240704	091200	7748692	1872	1872	1872	1872	0
633	20240704	091100	7748692	1872	1872	1872	1872	0
634	20240704	091000	7748692	1872	1872	1872	1872	0
635	20240704	090900	7748692	1872	1872	1872	1872	1
636	20240704	090800	7746820	1867	1867	1867	1867	313
637	20240704	090700	7162449	1867	1867	1867	1867	0
638	20240704	090600	7162449	1867	1873	1873	1867	17
639	20240704	090500	7130683	1870	1873	1873	1870	30
640	20240704	090400	7074508	1873	1873	1873	1873	3
641	20240704	090300	7068889	1865	1866	1866	1865	1000
642	20240704	090200	5203492	1874	1866	1874	1866	54
643	20240704	090100	5102720	1875	1866	1875	1866	62
644	20240704	090000	4987010	1865	1865	1865	1865	2674