KissMeData/056700/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	194200	118445260	1900	1900	1900	1900	1320
3	20240711	194100	118445260	1900	1900	1900	1900	0
4	20240711	194000	118445260	1900	1900	1900	1900	0
5	20240711	193900	118445260	1900	1900	1900	1900	0
6	20240711	193800	118445260	1900	1900	1900	1900	0
7	20240711	193700	118445260	1900	1900	1900	1900	0
8	20240711	193600	118445260	1900	1900	1900	1900	0
9	20240711	193500	118445260	1900	1900	1900	1900	0
10	20240711	193400	118445260	1900	1900	1900	1900	0
11	20240711	193300	118445260	1900	1900	1900	1900	0
12	20240711	193200	118445260	1900	1900	1900	1900	0
13	20240711	193100	118445260	1900	1900	1900	1900	0
14	20240711	193000	118445260	1900	1900	1900	1900	0
15	20240711	192900	118445260	1900	1900	1900	1900	0
16	20240711	192800	118445260	1900	1900	1900	1900	0
17	20240711	192700	118445260	1900	1900	1900	1900	0
18	20240711	192600	118445260	1900	1900	1900	1900	0
19	20240711	192500	118445260	1900	1900	1900	1900	0
20	20240711	192400	118445260	1900	1900	1900	1900	0
21	20240711	192300	118445260	1900	1900	1900	1900	0
22	20240711	192200	118445260	1900	1900	1900	1900	0
23	20240711	192100	118445260	1900	1900	1900	1900	0
24	20240711	192000	118445260	1900	1900	1900	1900	0
25	20240711	191900	118445260	1900	1900	1900	1900	0
26	20240711	191800	118445260	1900	1900	1900	1900	0
27	20240711	191700	118445260	1900	1900	1900	1900	0
28	20240711	191600	118445260	1900	1900	1900	1900	0
29	20240711	191500	118445260	1900	1900	1900	1900	0
30	20240711	191400	118445260	1900	1900	1900	1900	0
31	20240711	191300	118445260	1900	1900	1900	1900	0
32	20240711	191200	118445260	1900	1900	1900	1900	1320
33	20240711	191100	118445260	1900	1900	1900	1900	0
34	20240711	191000	118445260	1900	1900	1900	1900	0
35	20240711	190900	118445260	1900	1900	1900	1900	0
36	20240711	190800	118445260	1900	1900	1900	1900	0
37	20240711	190700	118445260	1900	1900	1900	1900	0
38	20240711	190600	118445260	1900	1900	1900	1900	0
39	20240711	190500	118445260	1900	1900	1900	1900	0
40	20240711	190400	118445260	1900	1900	1900	1900	0
41	20240711	190300	118445260	1900	1900	1900	1900	0
42	20240711	190200	118445260	1900	1900	1900	1900	0
43	20240711	190100	118445260	1900	1900	1900	1900	0
44	20240711	190000	118445260	1900	1900	1900	1900	0
45	20240711	185900	118445260	1900	1900	1900	1900	0
46	20240711	185800	118445260	1900	1900	1900	1900	0
47	20240711	185700	118445260	1900	1900	1900	1900	0
48	20240711	185600	118445260	1900	1900	1900	1900	0
49	20240711	185500	118445260	1900	1900	1900	1900	0
50	20240711	185400	118445260	1900	1900	1900	1900	0
51	20240711	185300	118445260	1900	1900	1900	1900	0
52	20240711	185200	118445260	1900	1900	1900	1900	0
53	20240711	185100	118445260	1900	1900	1900	1900	0
54	20240711	185000	118445260	1900	1900	1900	1900	0
55	20240711	184900	118445260	1900	1900	1900	1900	0
56	20240711	184800	118445260	1900	1900	1900	1900	0
57	20240711	184700	118445260	1900	1900	1900	1900	0
58	20240711	184600	118445260	1900	1900	1900	1900	0
59	20240711	184500	118445260	1900	1900	1900	1900	0
60	20240711	184400	118445260	1900	1900	1900	1900	0
61	20240711	184300	118445260	1900	1900	1900	1900	0
62	20240711	184200	118445260	1900	1900	1900	1900	1320
63	20240711	184100	118445260	1900	1900	1900	1900	0
64	20240711	184000	118445260	1900	1900	1900	1900	0
65	20240711	183900	118445260	1900	1900	1900	1900	0
66	20240711	183800	118445260	1900	1900	1900	1900	0
67	20240711	183700	118445260	1900	1900	1900	1900	0
68	20240711	183600	118445260	1900	1900	1900	1900	0
69	20240711	183500	118445260	1900	1900	1900	1900	0
70	20240711	183400	118445260	1900	1900	1900	1900	0
71	20240711	183300	118445260	1900	1900	1900	1900	0
72	20240711	183200	118445260	1900	1900	1900	1900	0
73	20240711	183100	118445260	1900	1900	1900	1900	0
74	20240711	183000	118445260	1900	1900	1900	1900	0
75	20240711	182900	118445260	1900	1900	1900	1900	0
76	20240711	182800	118445260	1900	1900	1900	1900	0
77	20240711	182700	118445260	1900	1900	1900	1900	0
78	20240711	182600	118445260	1900	1900	1900	1900	0
79	20240711	182500	118445260	1900	1900	1900	1900	0
80	20240711	182400	118445260	1900	1900	1900	1900	0
81	20240711	182300	118445260	1900	1900	1900	1900	0
82	20240711	182200	118445260	1900	1900	1900	1900	0
83	20240711	182100	118445260	1900	1900	1900	1900	0
84	20240711	182000	118445260	1900	1900	1900	1900	0
85	20240711	181900	118445260	1900	1900	1900	1900	0
86	20240711	181800	118445260	1900	1900	1900	1900	0
87	20240711	181700	118445260	1900	1900	1900	1900	0
88	20240711	181600	118445260	1900	1900	1900	1900	0
89	20240711	181500	118445260	1900	1900	1900	1900	0
90	20240711	181400	118445260	1900	1900	1900	1900	0
91	20240711	181300	118445260	1900	1900	1900	1900	0
92	20240711	181200	118445260	1900	1900	1900	1900	1320
93	20240711	181100	118445260	1900	1900	1900	1900	0
94	20240711	181000	118445260	1900	1900	1900	1900	0
95	20240711	180900	118445260	1900	1900	1900	1900	0
96	20240711	180800	118445260	1900	1900	1900	1900	0
97	20240711	180700	118445260	1900	1900	1900	1900	0
98	20240711	180600	118445260	1900	1900	1900	1900	0
99	20240711	180500	118445260	1900	1900	1900	1900	0
100	20240711	180400	118445260	1900	1900	1900	1900	0
101	20240711	180300	118445260	1900	1900	1900	1900	0
102	20240711	180200	118445260	1900	1900	1900	1900	0
103	20240711	180100	118445260	1900	1900	1900	1900	0
104	20240711	180000	118445260	1900	1900	1900	1900	0
105	20240711	175900	118445260	1900	1900	1900	1900	0
106	20240711	175800	118445260	1900	1900	1900	1900	0
107	20240711	175700	118445260	1900	1900	1900	1900	0
108	20240711	175600	118445260	1900	1900	1900	1900	0
109	20240711	175500	118445260	1900	1900	1900	1900	0
110	20240711	175400	118445260	1900	1900	1900	1900	0
111	20240711	175300	118445260	1900	1900	1900	1900	0
112	20240711	175200	118445260	1900	1900	1900	1900	0
113	20240711	175100	118445260	1900	1900	1900	1900	0
114	20240711	175000	118445260	1900	1900	1900	1900	0
115	20240711	174900	118445260	1900	1900	1900	1900	0
116	20240711	174800	118445260	1900	1900	1900	1900	0
117	20240711	174700	118445260	1900	1900	1900	1900	0
118	20240711	174600	118445260	1900	1900	1900	1900	0
119	20240711	174500	118445260	1900	1900	1900	1900	0
120	20240711	174400	118445260	1900	1900	1900	1900	0
121	20240711	174300	118445260	1900	1900	1900	1900	0
122	20240711	174200	118445260	1900	1900	1900	1900	1320
123	20240711	174100	118445260	1900	1900	1900	1900	0
124	20240711	174000	118445260	1900	1900	1900	1900	0
125	20240711	173900	118445260	1900	1900	1900	1900	0
126	20240711	173800	118445260	1900	1900	1900	1900	0
127	20240711	173700	118445260	1900	1900	1900	1900	0
128	20240711	173600	118445260	1900	1900	1900	1900	0
129	20240711	173500	118445260	1900	1900	1900	1900	0
130	20240711	173400	118445260	1900	1900	1900	1900	0
131	20240711	173300	118445260	1900	1900	1900	1900	0
132	20240711	173200	118445260	1900	1900	1900	1900	0
133	20240711	173100	118445260	1900	1900	1900	1900	0
134	20240711	173000	118445260	1900	1900	1900	1900	0
135	20240711	172900	118445260	1900	1900	1900	1900	0
136	20240711	172800	118445260	1900	1900	1900	1900	0
137	20240711	172700	118445260	1900	1900	1900	1900	0
138	20240711	172600	118445260	1900	1900	1900	1900	0
139	20240711	172500	118445260	1900	1900	1900	1900	0
140	20240711	172400	118445260	1900	1900	1900	1900	0
141	20240711	172300	118445260	1900	1900	1900	1900	0
142	20240711	172200	118445260	1900	1900	1900	1900	0
143	20240711	172100	118445260	1900	1900	1900	1900	0
144	20240711	172000	118445260	1900	1900	1900	1900	0
145	20240711	171900	118445260	1900	1900	1900	1900	0
146	20240711	171800	118445260	1900	1900	1900	1900	0
147	20240711	171700	118445260	1900	1900	1900	1900	0
148	20240711	171600	118445260	1900	1900	1900	1900	0
149	20240711	171500	118445260	1900	1900	1900	1900	0
150	20240711	171400	118445260	1900	1900	1900	1900	0
151	20240711	171300	118445260	1900	1900	1900	1900	0
152	20240711	171200	118445260	1900	1900	1900	1900	1320
153	20240711	171100	118445260	1900	1900	1900	1900	0
154	20240711	171000	118445260	1900	1900	1900	1900	0
155	20240711	170900	118445260	1900	1900	1900	1900	0
156	20240711	170800	118445260	1900	1900	1900	1900	0
157	20240711	170700	118445260	1900	1900	1900	1900	0
158	20240711	170600	118445260	1900	1900	1900	1900	0
159	20240711	170500	118445260	1900	1900	1900	1900	0
160	20240711	170400	118445260	1900	1900	1900	1900	0
161	20240711	170300	118445260	1900	1900	1900	1900	0
162	20240711	170200	118445260	1900	1900	1900	1900	0
163	20240711	170100	118445260	1900	1900	1900	1900	0
164	20240711	170000	118445260	1900	1900	1900	1900	0
165	20240711	165900	118445260	1900	1900	1900	1900	0
166	20240711	165800	118445260	1900	1900	1900	1900	0
167	20240711	165700	118445260	1900	1900	1900	1900	0
168	20240711	165600	118445260	1900	1900	1900	1900	0
169	20240711	165500	118445260	1900	1900	1900	1900	0
170	20240711	165400	118445260	1900	1900	1900	1900	0
171	20240711	165300	118445260	1900	1900	1900	1900	0
172	20240711	165200	118445260	1900	1900	1900	1900	0
173	20240711	165100	118445260	1900	1900	1900	1900	0
174	20240711	165000	118445260	1900	1900	1900	1900	0
175	20240711	164900	118445260	1900	1900	1900	1900	0
176	20240711	164800	118445260	1900	1900	1900	1900	0
177	20240711	164700	118445260	1900	1900	1900	1900	0
178	20240711	164600	118445260	1900	1900	1900	1900	0
179	20240711	164500	118445260	1900	1900	1900	1900	0
180	20240711	164400	118445260	1900	1900	1900	1900	0
181	20240711	164300	118445260	1900	1900	1900	1900	0
182	20240711	164200	118445260	1900	1900	1900	1900	1320
183	20240711	164100	118445260	1900	1900	1900	1900	0
184	20240711	164000	118445260	1900	1900	1900	1900	0
185	20240711	163900	118445260	1900	1900	1900	1900	0
186	20240711	163800	118445260	1900	1900	1900	1900	0
187	20240711	163700	118445260	1900	1900	1900	1900	0
188	20240711	163600	118445260	1900	1900	1900	1900	0
189	20240711	163500	118445260	1900	1900	1900	1900	0
190	20240711	163400	118445260	1900	1900	1900	1900	0
191	20240711	163300	118445260	1900	1900	1900	1900	0
192	20240711	163200	118445260	1900	1900	1900	1900	0
193	20240711	163100	118445260	1900	1900	1900	1900	0
194	20240711	163000	118445260	1900	1900	1900	1900	0
195	20240711	162900	118445260	1900	1900	1900	1900	0
196	20240711	162800	118445260	1900	1900	1900	1900	0
197	20240711	162700	118445260	1900	1900	1900	1900	0
198	20240711	162600	118445260	1900	1900	1900	1900	0
199	20240711	162500	118445260	1900	1900	1900	1900	0
200	20240711	162400	118445260	1900	1900	1900	1900	0
201	20240711	162300	118445260	1900	1900	1900	1900	0
202	20240711	162200	118445260	1900	1900	1900	1900	0
203	20240711	162100	118445260	1900	1900	1900	1900	0
204	20240711	162000	118445260	1900	1900	1900	1900	0
205	20240711	161900	118445260	1900	1900	1900	1900	0
206	20240711	161800	118445260	1900	1900	1900	1900	0
207	20240711	161700	118445260	1900	1900	1900	1900	0
208	20240711	161600	118445260	1900	1900	1900	1900	0
209	20240711	161500	118445260	1900	1900	1900	1900	0
210	20240711	161400	118445260	1900	1900	1900	1900	0
211	20240711	161300	118445260	1900	1900	1900	1900	0
212	20240711	161200	118445260	1900	1900	1900	1900	1320
213	20240711	161100	118445260	1900	1900	1900	1900	0
214	20240711	161000	118445260	1900	1900	1900	1900	0
215	20240711	160900	118445260	1900	1900	1900	1900	0
216	20240711	160800	118445260	1900	1900	1900	1900	0
217	20240711	160700	118445260	1900	1900	1900	1900	0
218	20240711	160600	118445260	1900	1900	1900	1900	0
219	20240711	160500	118445260	1900	1900	1900	1900	0
220	20240711	160400	118445260	1900	1900	1900	1900	0
221	20240711	160300	118445260	1900	1900	1900	1900	0
222	20240711	160200	118445260	1900	1900	1900	1900	0
223	20240711	160100	118445260	1900	1900	1900	1900	0
224	20240711	160000	118445260	1900	1900	1900	1900	0
225	20240711	155900	118445260	1900	1900	1900	1900	0
226	20240711	155800	118445260	1900	1900	1900	1900	0
227	20240711	155700	118445260	1900	1900	1900	1900	0
228	20240711	155600	118445260	1900	1900	1900	1900	0
229	20240711	155500	118445260	1900	1900	1900	1900	0
230	20240711	155400	118445260	1900	1900	1900	1900	0
231	20240711	155300	118445260	1900	1900	1900	1900	0
232	20240711	155200	118445260	1900	1900	1900	1900	0
233	20240711	155100	118445260	1900	1900	1900	1900	0
234	20240711	155000	118445260	1900	1900	1900	1900	0
235	20240711	154900	118445260	1900	1900	1900	1900	0
236	20240711	154800	118445260	1900	1900	1900	1900	0
237	20240711	154700	118445260	1900	1900	1900	1900	0
238	20240711	154600	118445260	1900	1900	1900	1900	0
239	20240711	154500	118445260	1900	1900	1900	1900	0
240	20240711	154400	118445260	1900	1900	1900	1900	0
241	20240711	154300	118445260	1900	1900	1900	1900	0
242	20240711	154200	118445260	1900	1900	1900	1900	1320
243	20240711	154100	118445260	1900	1900	1900	1900	0
244	20240711	154000	118445260	1900	1900	1900	1900	0
245	20240711	153900	118445260	1900	1900	1900	1900	0
246	20240711	153800	118445260	1900	1900	1900	1900	0
247	20240711	153700	118445260	1900	1900	1900	1900	0
248	20240711	153600	118445260	1900	1900	1900	1900	0
249	20240711	153500	118445260	1900	1900	1900	1900	0
250	20240711	153400	118445260	1900	1900	1900	1900	0
251	20240711	153300	118445260	1900	1900	1900	1900	0
252	20240711	153200	118445260	1900	1900	1900	1900	0
253	20240711	153100	118445260	1900	1900	1900	1900	0
254	20240711	153000	118445260	1900	1900	1900	1900	1320
255	20240711	152900	115937260	1901	1901	1901	1901	0
256	20240711	152800	115937260	1901	1901	1901	1901	0
257	20240711	152700	115937260	1901	1901	1901	1901	0
258	20240711	152600	115937260	1901	1901	1901	1901	0
259	20240711	152500	115937260	1901	1901	1901	1901	0
260	20240711	152400	115937260	1901	1901	1901	1901	0
261	20240711	152300	115937260	1901	1901	1901	1901	0
262	20240711	152200	115937260	1901	1901	1901	1901	0
263	20240711	152100	115937260	1901	1901	1901	1901	0
264	20240711	152000	115937260	1901	1901	1901	1901	0
265	20240711	151900	115937260	1901	1900	1901	1900	2065
266	20240711	151800	112011735	1901	1894	1901	1893	6759
267	20240711	151700	99178945	1901	1901	1901	1901	0
268	20240711	151600	99178945	1901	1894	1901	1893	2343
269	20240711	151500	94737968	1894	1893	1894	1893	32
270	20240711	151400	94677390	1893	1893	1893	1893	10
271	20240711	151300	94658460	1894	1894	1894	1894	0
272	20240711	151200	94658460	1894	1894	1894	1894	0
273	20240711	151100	94658460	1894	1894	1894	1894	0
274	20240711	151000	94658460	1894	1894	1894	1894	0
275	20240711	150900	94658460	1894	1894	1894	1894	0
276	20240711	150800	94658460	1894	1883	1894	1883	27
277	20240711	150700	94607355	1883	1883	1883	1883	4
278	20240711	150600	94599823	1883	1883	1883	1883	93
279	20240711	150500	94424704	1895	1895	1895	1895	0
280	20240711	150400	94424704	1895	1894	1895	1894	5
281	20240711	150300	94415232	1895	1895	1895	1895	0
282	20240711	150200	94415232	1895	1895	1895	1895	106
283	20240711	150100	94214362	1883	1895	1895	1883	29
284	20240711	150000	94159606	1895	1895	1895	1895	0
285	20240711	145900	94159606	1895	1894	1895	1894	701
286	20240711	145800	92831910	1882	1884	1884	1882	1550
287	20240711	145700	89913409	1894	1894	1894	1894	0
288	20240711	145600	89913409	1894	1894	1894	1894	100
289	20240711	145500	89724009	1894	1894	1894	1894	0
290	20240711	145400	89724009	1894	1894	1894	1894	0
291	20240711	145300	89724009	1894	1894	1894	1894	0
292	20240711	145200	89724009	1894	1894	1894	1894	5
293	20240711	145100	89714539	1894	1894	1894	1894	0
294	20240711	145000	89714539	1894	1894	1894	1894	0
295	20240711	144900	89714539	1894	1888	1894	1884	1367
296	20240711	144800	87136541	1894	1894	1894	1894	0
297	20240711	144700	87136541	1894	1894	1894	1894	9
298	20240711	144600	87119495	1894	1894	1894	1894	0
299	20240711	144500	87119495	1894	1894	1894	1894	0
300	20240711	144400	87119495	1894	1894	1894	1894	2
301	20240711	144300	87115707	1887	1891	1891	1887	110
302	20240711	144200	86908129	1894	1894	1894	1894	0
303	20240711	144100	86908129	1894	1894	1894	1894	0
304	20240711	144000	86908129	1894	1894	1894	1894	10
305	20240711	143900	86889189	1891	1891	1891	1891	41
306	20240711	143800	86811658	1891	1891	1891	1891	0
307	20240711	143700	86811658	1891	1891	1891	1891	0
308	20240711	143600	86811658	1891	1891	1891	1891	5
309	20240711	143500	86802203	1889	1889	1889	1889	0
310	20240711	143400	86802203	1889	1890	1890	1889	78
311	20240711	143300	86654859	1891	1893	1893	1891	6
312	20240711	143200	86643507	1894	1894	1899	1894	313
313	20240711	143100	86050660	1894	1896	1896	1894	17
314	20240711	143000	86018453	1902	1902	1902	1902	0
315	20240711	142900	86018453	1902	1902	1902	1902	0
316	20240711	142800	86018453	1902	1902	1902	1902	0
317	20240711	142700	86018453	1902	1902	1902	1902	0
318	20240711	142600	86018453	1902	1902	1902	1902	68
319	20240711	142500	85889117	1903	1900	1903	1900	78
320	20240711	142400	85740794	1899	1897	1899	1897	171
321	20240711	142300	85416135	1897	1897	1897	1897	0
322	20240711	142200	85416135	1897	1897	1897	1897	1
323	20240711	142100	85414238	1896	1896	1896	1896	24
324	20240711	142000	85368734	1896	1896	1896	1896	0
325	20240711	141900	85368734	1896	1896	1896	1896	0
326	20240711	141800	85368734	1896	1895	1896	1895	5
327	20240711	141700	85359257	1895	1895	1895	1895	16
328	20240711	141600	85328937	1896	1895	1896	1895	16
329	20240711	141500	85298616	1896	1895	1896	1895	20
330	20240711	141400	85260711	1896	1895	1896	1895	256
331	20240711	141300	84775589	1895	1894	1895	1894	37
332	20240711	141200	84705506	1895	1895	1895	1895	0
333	20240711	141100	84705506	1895	1893	1895	1893	1317
334	20240711	141000	82211221	1893	1893	1893	1893	0
335	20240711	140900	82211221	1893	1893	1893	1893	0
336	20240711	140800	82211221	1893	1893	1893	1893	0
337	20240711	140700	82211221	1893	1893	1893	1893	0
338	20240711	140600	82211221	1893	1893	1893	1893	50
339	20240711	140500	82116571	1893	1893	1893	1893	0
340	20240711	140400	82116571	1893	1893	1893	1893	5
341	20240711	140300	82107106	1893	1893	1893	1893	0
342	20240711	140200	82107106	1893	1893	1893	1893	0
343	20240711	140100	82107106	1893	1893	1893	1893	300
344	20240711	140000	81539206	1893	1893	1893	1893	0
345	20240711	135900	81539206	1893	1893	1893	1893	3
346	20240711	135800	81533527	1887	1888	1888	1887	263
347	20240711	135700	81037198	1893	1893	1893	1893	9
348	20240711	135600	81020161	1893	1893	1893	1893	0
349	20240711	135500	81020161	1893	1893	1893	1893	10
350	20240711	135400	81001231	1893	1893	1893	1893	0
351	20240711	135300	81001231	1893	1893	1893	1893	0
352	20240711	135200	81001231	1893	1893	1893	1893	0
353	20240711	135100	81001231	1893	1893	1893	1893	0
354	20240711	135000	81001231	1893	1893	1893	1893	5
355	20240711	134900	80991766	1893	1893	1893	1893	0
356	20240711	134800	80991766	1893	1893	1893	1893	0
357	20240711	134700	80991766	1893	1893	1893	1893	0
358	20240711	134600	80991766	1893	1893	1893	1893	0
359	20240711	134500	80991766	1893	1893	1893	1893	0
360	20240711	134400	80991766	1893	1893	1893	1893	10
361	20240711	134300	80972836	1894	1894	1894	1894	0
362	20240711	134200	80972836	1894	1894	1894	1894	0
363	20240711	134100	80972836	1894	1894	1894	1894	0
364	20240711	134000	80972836	1894	1894	1894	1894	0
365	20240711	133900	80972836	1894	1894	1894	1894	0
366	20240711	133800	80972836	1894	1894	1894	1894	0
367	20240711	133700	80972836	1894	1894	1894	1894	0
368	20240711	133600	80972836	1894	1894	1894	1894	2
369	20240711	133500	80969048	1894	1893	1894	1893	454
370	20240711	133400	80109625	1895	1895	1895	1895	0
371	20240711	133300	80109625	1895	1895	1895	1895	0
372	20240711	133200	80109625	1895	1894	1895	1894	3
373	20240711	133100	80103942	1883	1883	1883	1883	0
374	20240711	133000	80103942	1883	1894	1894	1883	24
375	20240711	132900	80058651	1894	1894	1894	1894	0
376	20240711	132800	80058651	1894	1894	1894	1894	0
377	20240711	132700	80058651	1894	1894	1894	1894	0
378	20240711	132600	80058651	1894	1894	1894	1894	0
379	20240711	132500	80058651	1894	1894	1894	1894	0
380	20240711	132400	80058651	1894	1894	1894	1894	0
381	20240711	132300	80058651	1894	1894	1894	1894	0
382	20240711	132200	80058651	1894	1894	1894	1894	0
383	20240711	132100	80058651	1894	1894	1894	1894	0
384	20240711	132000	80058651	1894	1894	1894	1894	0
385	20240711	131900	80058651	1894	1894	1894	1894	0
386	20240711	131800	80058651	1894	1894	1894	1894	1
387	20240711	131700	80056757	1883	1883	1883	1883	0
388	20240711	131600	80056757	1883	1883	1883	1883	25
389	20240711	131500	80009682	1895	1895	1895	1895	0
390	20240711	131400	80009682	1895	1895	1895	1895	0
391	20240711	131300	80009682	1895	1895	1895	1895	0
392	20240711	131200	80009682	1895	1895	1895	1895	0
393	20240711	131100	80009682	1895	1895	1895	1895	0
394	20240711	131000	80009682	1895	1895	1895	1895	0
395	20240711	130900	80009682	1895	1895	1895	1895	0
396	20240711	130800	80009682	1895	1895	1895	1895	1
397	20240711	130700	80007787	1896	1896	1896	1896	0
398	20240711	130600	80007787	1896	1896	1896	1896	0
399	20240711	130500	80007787	1896	1896	1896	1896	0
400	20240711	130400	80007787	1896	1896	1896	1896	0
401	20240711	130300	80007787	1896	1896	1896	1896	0
402	20240711	130200	80007787	1896	1896	1896	1896	0
403	20240711	130100	80007787	1896	1896	1896	1896	0
404	20240711	130000	80007787	1896	1896	1896	1896	0
405	20240711	125900	80007787	1896	1896	1896	1896	0
406	20240711	125800	80007787	1896	1896	1896	1896	0
407	20240711	125700	80007787	1896	1896	1896	1896	6
408	20240711	125600	79996411	1896	1896	1896	1896	0
409	20240711	125500	79996411	1896	1896	1896	1896	0
410	20240711	125400	79996411	1896	1896	1896	1896	0
411	20240711	125300	79996411	1896	1896	1896	1896	3
412	20240711	125200	79990723	1896	1896	1896	1896	0
413	20240711	125100	79990723	1896	1896	1896	1896	0
414	20240711	125000	79990723	1896	1896	1896	1896	0
415	20240711	124900	79990723	1896	1896	1896	1896	1
416	20240711	124800	79988827	1896	1896	1896	1896	8
417	20240711	124700	79973659	1896	1896	1896	1896	0
418	20240711	124600	79973659	1896	1896	1896	1896	1
419	20240711	124500	79971763	1896	1896	1896	1896	20
420	20240711	124400	79933843	1896	1896	1896	1896	0
421	20240711	124300	79933843	1896	1896	1896	1896	2
422	20240711	124200	79930051	1890	1890	1890	1890	1
423	20240711	124100	79928161	1896	1896	1896	1896	0
424	20240711	124000	79928161	1896	1896	1896	1896	10
425	20240711	123900	79909201	1896	1896	1896	1896	0
426	20240711	123800	79909201	1896	1896	1896	1896	0
427	20240711	123700	79909201	1896	1896	1896	1896	0
428	20240711	123600	79909201	1896	1896	1896	1896	0
429	20240711	123500	79909201	1896	1896	1896	1896	0
430	20240711	123400	79909201	1896	1896	1896	1896	0
431	20240711	123300	79909201	1896	1896	1896	1896	0
432	20240711	123200	79909201	1896	1896	1896	1896	1
433	20240711	123100	79907305	1890	1890	1890	1890	0
434	20240711	123000	79907305	1890	1890	1890	1890	1
435	20240711	122900	79905415	1896	1896	1896	1896	0
436	20240711	122800	79905415	1896	1896	1896	1896	0
437	20240711	122700	79905415	1896	1896	1896	1896	20
438	20240711	122600	79867495	1899	1899	1899	1899	0
439	20240711	122500	79867495	1899	1899	1899	1899	0
440	20240711	122400	79867495	1899	1899	1899	1899	0
441	20240711	122300	79867495	1899	1899	1899	1899	0
442	20240711	122200	79867495	1899	1899	1899	1899	0
443	20240711	122100	79867495	1899	1899	1899	1899	0
444	20240711	122000	79867495	1899	1899	1899	1899	0
445	20240711	121900	79867495	1899	1899	1899	1899	0
446	20240711	121800	79867495	1899	1899	1899	1899	0
447	20240711	121700	79867495	1899	1899	1899	1899	0
448	20240711	121600	79867495	1899	1899	1899	1899	0
449	20240711	121500	79867495	1899	1899	1899	1899	0
450	20240711	121400	79867495	1899	1899	1899	1899	0
451	20240711	121300	79867495	1899	1899	1899	1899	0
452	20240711	121200	79867495	1899	1899	1899	1899	0
453	20240711	121100	79867495	1899	1899	1899	1899	0
454	20240711	121000	79867495	1899	1885	1899	1885	553
455	20240711	120900	78824038	1885	1885	1885	1885	5
456	20240711	120800	78814613	1885	1885	1885	1885	1
457	20240711	120700	78812728	1880	1880	1880	1880	2
458	20240711	120600	78808968	1880	1880	1880	1880	3
459	20240711	120500	78803328	1885	1885	1885	1885	4
460	20240711	120400	78795788	1885	1885	1885	1885	0
461	20240711	120300	78795788	1885	1885	1885	1885	1
462	20240711	120200	78793903	1880	1880	1880	1880	0
463	20240711	120100	78793903	1880	1879	1880	1879	295
464	20240711	120000	78239521	1879	1879	1879	1879	130
465	20240711	115900	77995251	1879	1879	1879	1879	0
466	20240711	115800	77995251	1879	1879	1879	1879	0
467	20240711	115700	77995251	1879	1879	1879	1879	0
468	20240711	115600	77995251	1879	1879	1879	1879	0
469	20240711	115500	77995251	1879	1879	1879	1879	0
470	20240711	115400	77995251	1879	1879	1879	1879	0
471	20240711	115300	77995251	1879	1879	1879	1879	0
472	20240711	115200	77995251	1879	1879	1879	1879	0
473	20240711	115100	77995251	1879	1879	1879	1879	0
474	20240711	115000	77995251	1879	1878	1879	1878	10
475	20240711	114900	77976469	1874	1874	1874	1874	0
476	20240711	114800	77976469	1874	1874	1874	1874	0
477	20240711	114700	77976469	1874	1874	1874	1874	0
478	20240711	114600	77976469	1874	1874	1874	1874	281
479	20240711	114500	77449875	1874	1874	1874	1874	144
480	20240711	114400	77180019	1874	1874	1874	1874	0
481	20240711	114300	77180019	1874	1876	1876	1874	21
482	20240711	114200	77140644	1878	1878	1878	1878	1
483	20240711	114100	77138766	1880	1880	1880	1880	0
484	20240711	114000	77138766	1880	1880	1880	1880	0
485	20240711	113900	77138766	1880	1880	1880	1880	0
486	20240711	113800	77138766	1880	1880	1880	1880	0
487	20240711	113700	77138766	1880	1874	1880	1874	70
488	20240711	113600	77007580	1875	1877	1877	1875	240
489	20240711	113500	76557554	1878	1879	1879	1878	21
490	20240711	113400	76518106	1880	1880	1880	1880	0
491	20240711	113300	76518106	1880	1880	1880	1880	0
492	20240711	113200	76518106	1880	1880	1880	1880	0
493	20240711	113100	76518106	1880	1881	1881	1880	24
494	20240711	113000	76472984	1881	1881	1881	1881	3
495	20240711	112900	76467341	1884	1884	1884	1884	0
496	20240711	112800	76467341	1884	1884	1884	1884	1
497	20240711	112700	76465457	1887	1887	1887	1887	0
498	20240711	112600	76465457	1887	1887	1887	1887	5
499	20240711	112500	76456022	1889	1889	1889	1889	0
500	20240711	112400	76456022	1889	1889	1889	1889	0
501	20240711	112300	76456022	1889	1889	1889	1889	0
502	20240711	112200	76456022	1889	1889	1889	1889	4
503	20240711	112100	76448466	1889	1889	1889	1889	2
504	20240711	112000	76444688	1889	1889	1889	1889	0
505	20240711	111900	76444688	1889	1889	1889	1889	0
506	20240711	111800	76444688	1889	1889	1889	1889	0
507	20240711	111700	76444688	1889	1889	1889	1889	1
508	20240711	111600	76442799	1894	1894	1894	1894	0
509	20240711	111500	76442799	1894	1894	1894	1894	0
510	20240711	111400	76442799	1894	1894	1894	1894	0
511	20240711	111300	76442799	1894	1894	1894	1894	0
512	20240711	111200	76442799	1894	1894	1894	1894	0
513	20240711	111100	76442799	1894	1894	1894	1894	0
514	20240711	111000	76442799	1894	1894	1894	1894	0
515	20240711	110900	76442799	1894	1894	1894	1894	0
516	20240711	110800	76442799	1894	1894	1894	1894	0
517	20240711	110700	76442799	1894	1894	1894	1894	0
518	20240711	110600	76442799	1894	1894	1894	1894	0
519	20240711	110500	76442799	1894	1894	1894	1894	0
520	20240711	110400	76442799	1894	1894	1894	1894	3
521	20240711	110300	76437117	1893	1893	1893	1893	0
522	20240711	110200	76437117	1893	1893	1893	1893	0
523	20240711	110100	76437117	1893	1893	1893	1893	0
524	20240711	110000	76437117	1893	1893	1893	1893	1
525	20240711	105900	76435224	1880	1880	1880	1880	0
526	20240711	105800	76435224	1880	1881	1881	1880	43
527	20240711	105700	76354373	1895	1895	1895	1895	0
528	20240711	105600	76354373	1895	1881	1895	1881	17
529	20240711	105500	76322172	1881	1881	1881	1881	0
530	20240711	105400	76322172	1881	1881	1881	1881	0
531	20240711	105300	76322172	1881	1881	1881	1881	0
532	20240711	105200	76322172	1881	1882	1882	1881	34
533	20240711	105100	76258202	1899	1899	1899	1899	0
534	20240711	105000	76258202	1899	1899	1899	1899	0
535	20240711	104900	76258202	1899	1899	1899	1899	0
536	20240711	104800	76258202	1899	1899	1899	1899	0
537	20240711	104700	76258202	1899	1893	1899	1882	311
538	20240711	104600	75672774	1882	1894	1894	1882	647
539	20240711	104500	74454585	1905	1905	1905	1905	0
540	20240711	104400	74454585	1905	1905	1905	1905	4
541	20240711	104300	74446965	1905	1905	1905	1905	5
542	20240711	104200	74437440	1905	1905	1905	1905	1
543	20240711	104100	74435535	1894	1898	1898	1894	425
544	20240711	104000	73629883	1906	1906	1906	1897	3
545	20240711	103900	73624174	1897	1897	1897	1897	0
546	20240711	103800	73624174	1897	1897	1897	1897	0
547	20240711	103700	73624174	1897	1897	1897	1897	0
548	20240711	103600	73624174	1897	1897	1897	1897	0
549	20240711	103500	73624174	1897	1901	1901	1897	1000
550	20240711	103400	71726561	1906	1906	1906	1906	0
551	20240711	103300	71726561	1906	1906	1906	1906	25
552	20240711	103200	71678911	1906	1906	1906	1906	0
553	20240711	103100	71678911	1906	1906	1906	1906	16
554	20240711	103000	71648415	1907	1907	1907	1907	0
555	20240711	102900	71648415	1907	1907	1907	1907	0
556	20240711	102800	71648415	1907	1907	1907	1907	0
557	20240711	102700	71648415	1907	1907	1907	1907	0
558	20240711	102600	71648415	1907	1907	1907	1907	0
559	20240711	102500	71648415	1907	1907	1907	1907	0
560	20240711	102400	71648415	1907	1907	1907	1907	0
561	20240711	102300	71648415	1907	1907	1907	1907	0
562	20240711	102200	71648415	1907	1907	1907	1907	0
563	20240711	102100	71648415	1907	1907	1907	1907	300
564	20240711	102000	71076315	1907	1907	1907	1907	0
565	20240711	101900	71076315	1907	1907	1907	1907	0
566	20240711	101800	71076315	1907	1907	1907	1907	0
567	20240711	101700	71076315	1907	1907	1907	1907	0
568	20240711	101600	71076315	1907	1902	1907	1902	2063
569	20240711	101500	67148851	1902	1902	1902	1902	0
570	20240711	101400	67148851	1902	1902	1902	1902	1
571	20240711	101300	67146949	1902	1902	1902	1902	0
572	20240711	101200	67146949	1902	1902	1902	1902	0
573	20240711	101100	67146949	1902	1902	1902	1902	0
574	20240711	101000	67146949	1902	1902	1902	1902	0
575	20240711	100900	67146949	1902	1902	1902	1902	0
576	20240711	100800	67146949	1902	1902	1902	1902	0
577	20240711	100700	67146949	1902	1902	1902	1902	4
578	20240711	100600	67139341	1901	1901	1901	1901	272
579	20240711	100500	66622269	1902	1902	1902	1902	0
580	20240711	100400	66622269	1902	1902	1902	1902	10
581	20240711	100300	66603249	1902	1902	1902	1902	1
582	20240711	100200	66601347	1902	1902	1902	1902	8
583	20240711	100100	66586131	1902	1902	1902	1902	0
584	20240711	100000	66586131	1902	1901	1902	1898	112
585	20240711	095900	66373459	1902	1902	1902	1902	0
586	20240711	095800	66373459	1902	1902	1902	1902	1
587	20240711	095700	66371557	1902	1902	1902	1902	1
588	20240711	095600	66369655	1902	1902	1902	1902	22
589	20240711	095500	66327811	1902	1902	1902	1902	0
590	20240711	095400	66327811	1902	1902	1902	1902	2
591	20240711	095300	66324007	1900	1900	1900	1900	0
592	20240711	095200	66324007	1900	1900	1900	1900	0
593	20240711	095100	66324007	1900	1900	1900	1900	0
594	20240711	095000	66324007	1900	1902	1902	1900	1076
595	20240711	094900	64277479	1903	1903	1903	1903	8
596	20240711	094800	64262255	1904	1902	1904	1902	22
597	20240711	094700	64220399	1904	1902	1904	1902	358
598	20240711	094600	63539443	1902	1904	1904	1902	1386
599	20240711	094500	60901809	1904	1907	1907	1904	936
600	20240711	094400	59118711	1907	1907	1907	1907	0
601	20240711	094300	59118711	1907	1908	1908	1907	45
602	20240711	094200	59032866	1910	1910	1910	1910	523
603	20240711	094100	58033936	1910	1910	1910	1910	7
604	20240711	094000	58020566	1907	1910	1910	1907	48
605	20240711	093900	57928967	1909	1909	1909	1909	26
606	20240711	093800	57879333	1910	1910	1910	1910	18
607	20240711	093700	57844953	1910	1911	1911	1910	36
608	20240711	093600	57776191	1916	1916	1916	1916	0
609	20240711	093500	57776191	1916	1910	1916	1910	62
610	20240711	093400	57657549	1916	1916	1916	1915	1219
611	20240711	093300	55322784	1923	1923	1923	1923	52
612	20240711	093200	55222788	1923	1915	1924	1915	24
613	20240711	093100	55176650	1924	1912	1928	1912	9683
614	20240711	093000	36604248	1912	1908	1912	1908	677
615	20240711	092900	35310777	1911	1908	1911	1908	1054
616	20240711	092800	33298963	1908	1906	1908	1906	521
617	20240711	092700	32305419	1907	1908	1908	1907	41
618	20240711	092600	32227227	1898	1898	1898	1898	174
619	20240711	092500	31896975	1898	1892	1909	1892	4069
620	20240711	092400	24177661	1892	1890	1892	1890	1942
621	20240711	092300	20506430	1889	1885	1889	1885	960
622	20240711	092200	18694190	1885	1884	1885	1884	611
623	20240711	092100	17543055	1884	1884	1884	1883	58
624	20240711	092000	17433793	1884	1880	1884	1880	250
625	20240711	091900	16962833	1884	1883	1884	1883	298
626	20240711	091800	16401475	1883	1880	1883	1880	51
627	20240711	091700	16305592	1879	1877	1879	1877	606
628	20240711	091600	15167200	1877	1877	1877	1877	25
629	20240711	091500	15120275	1877	1877	1877	1877	2
630	20240711	091400	15116521	1878	1873	1878	1873	642
631	20240711	091300	13913923	1874	1873	1874	1873	561
632	20240711	091200	12862707	1874	1865	1874	1865	1057
633	20240711	091100	10886230	1865	1865	1865	1865	71
634	20240711	091000	10753815	1867	1864	1867	1864	532
635	20240711	090900	9762164	1864	1864	1864	1864	2
636	20240711	090800	9758436	1863	1860	1864	1860	87
637	20240711	090700	9596438	1860	1860	1860	1860	11
638	20240711	090600	9575978	1860	1860	1860	1860	15
639	20240711	090500	9548078	1860	1860	1860	1860	1
640	20240711	090400	9546218	1860	1860	1860	1860	17
641	20240711	090300	9514598	1860	1860	1860	1860	1
642	20240711	090200	9512738	1859	1859	1859	1859	5000
643	20240711	090100	217738	1859	1859	1859	1859	0
644	20240711	090000	217738	1859	1845	1859	1845	118