KissMeData/056700/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	194200	58459513	1860	1860	1860	1860	2159
3	20240710	194100	58459513	1860	1860	1860	1860	0
4	20240710	194000	58459513	1860	1860	1860	1860	0
5	20240710	193900	58459513	1860	1860	1860	1860	0
6	20240710	193800	58459513	1860	1860	1860	1860	0
7	20240710	193700	58459513	1860	1860	1860	1860	0
8	20240710	193600	58459513	1860	1860	1860	1860	0
9	20240710	193500	58459513	1860	1860	1860	1860	0
10	20240710	193400	58459513	1860	1860	1860	1860	0
11	20240710	193300	58459513	1860	1860	1860	1860	0
12	20240710	193200	58459513	1860	1860	1860	1860	0
13	20240710	193100	58459513	1860	1860	1860	1860	0
14	20240710	193000	58459513	1860	1860	1860	1860	0
15	20240710	192900	58459513	1860	1860	1860	1860	0
16	20240710	192800	58459513	1860	1860	1860	1860	0
17	20240710	192700	58459513	1860	1860	1860	1860	0
18	20240710	192600	58459513	1860	1860	1860	1860	0
19	20240710	192500	58459513	1860	1860	1860	1860	0
20	20240710	192400	58459513	1860	1860	1860	1860	0
21	20240710	192300	58459513	1860	1860	1860	1860	0
22	20240710	192200	58459513	1860	1860	1860	1860	0
23	20240710	192100	58459513	1860	1860	1860	1860	0
24	20240710	192000	58459513	1860	1860	1860	1860	0
25	20240710	191900	58459513	1860	1860	1860	1860	0
26	20240710	191800	58459513	1860	1860	1860	1860	0
27	20240710	191700	58459513	1860	1860	1860	1860	0
28	20240710	191600	58459513	1860	1860	1860	1860	0
29	20240710	191500	58459513	1860	1860	1860	1860	0
30	20240710	191400	58459513	1860	1860	1860	1860	0
31	20240710	191300	58459513	1860	1860	1860	1860	0
32	20240710	191200	58459513	1860	1860	1860	1860	2159
33	20240710	191100	58459513	1860	1860	1860	1860	0
34	20240710	191000	58459513	1860	1860	1860	1860	0
35	20240710	190900	58459513	1860	1860	1860	1860	0
36	20240710	190800	58459513	1860	1860	1860	1860	0
37	20240710	190700	58459513	1860	1860	1860	1860	0
38	20240710	190600	58459513	1860	1860	1860	1860	0
39	20240710	190500	58459513	1860	1860	1860	1860	0
40	20240710	190400	58459513	1860	1860	1860	1860	0
41	20240710	190300	58459513	1860	1860	1860	1860	0
42	20240710	190200	58459513	1860	1860	1860	1860	0
43	20240710	190100	58459513	1860	1860	1860	1860	0
44	20240710	190000	58459513	1860	1860	1860	1860	0
45	20240710	185900	58459513	1860	1860	1860	1860	0
46	20240710	185800	58459513	1860	1860	1860	1860	0
47	20240710	185700	58459513	1860	1860	1860	1860	0
48	20240710	185600	58459513	1860	1860	1860	1860	0
49	20240710	185500	58459513	1860	1860	1860	1860	0
50	20240710	185400	58459513	1860	1860	1860	1860	0
51	20240710	185300	58459513	1860	1860	1860	1860	0
52	20240710	185200	58459513	1860	1860	1860	1860	0
53	20240710	185100	58459513	1860	1860	1860	1860	0
54	20240710	185000	58459513	1860	1860	1860	1860	0
55	20240710	184900	58459513	1860	1860	1860	1860	0
56	20240710	184800	58459513	1860	1860	1860	1860	0
57	20240710	184700	58459513	1860	1860	1860	1860	0
58	20240710	184600	58459513	1860	1860	1860	1860	0
59	20240710	184500	58459513	1860	1860	1860	1860	0
60	20240710	184400	58459513	1860	1860	1860	1860	0
61	20240710	184300	58459513	1860	1860	1860	1860	0
62	20240710	184200	58459513	1860	1860	1860	1860	2159
63	20240710	184100	58459513	1860	1860	1860	1860	0
64	20240710	184000	58459513	1860	1860	1860	1860	0
65	20240710	183900	58459513	1860	1860	1860	1860	0
66	20240710	183800	58459513	1860	1860	1860	1860	0
67	20240710	183700	58459513	1860	1860	1860	1860	0
68	20240710	183600	58459513	1860	1860	1860	1860	0
69	20240710	183500	58459513	1860	1860	1860	1860	0
70	20240710	183400	58459513	1860	1860	1860	1860	0
71	20240710	183300	58459513	1860	1860	1860	1860	0
72	20240710	183200	58459513	1860	1860	1860	1860	0
73	20240710	183100	58459513	1860	1860	1860	1860	0
74	20240710	183000	58459513	1860	1860	1860	1860	0
75	20240710	182900	58459513	1860	1860	1860	1860	0
76	20240710	182800	58459513	1860	1860	1860	1860	0
77	20240710	182700	58459513	1860	1860	1860	1860	0
78	20240710	182600	58459513	1860	1860	1860	1860	0
79	20240710	182500	58459513	1860	1860	1860	1860	0
80	20240710	182400	58459513	1860	1860	1860	1860	0
81	20240710	182300	58459513	1860	1860	1860	1860	0
82	20240710	182200	58459513	1860	1860	1860	1860	0
83	20240710	182100	58459513	1860	1860	1860	1860	0
84	20240710	182000	58459513	1860	1860	1860	1860	0
85	20240710	181900	58459513	1860	1860	1860	1860	0
86	20240710	181800	58459513	1860	1860	1860	1860	0
87	20240710	181700	58459513	1860	1860	1860	1860	0
88	20240710	181600	58459513	1860	1860	1860	1860	0
89	20240710	181500	58459513	1860	1860	1860	1860	0
90	20240710	181400	58459513	1860	1860	1860	1860	0
91	20240710	181300	58459513	1860	1860	1860	1860	0
92	20240710	181200	58459513	1860	1860	1860	1860	2159
93	20240710	181100	58459513	1860	1860	1860	1860	0
94	20240710	181000	58459513	1860	1860	1860	1860	0
95	20240710	180900	58459513	1860	1860	1860	1860	0
96	20240710	180800	58459513	1860	1860	1860	1860	0
97	20240710	180700	58459513	1860	1860	1860	1860	0
98	20240710	180600	58459513	1860	1860	1860	1860	0
99	20240710	180500	58459513	1860	1860	1860	1860	0
100	20240710	180400	58459513	1860	1860	1860	1860	0
101	20240710	180300	58459513	1860	1860	1860	1860	0
102	20240710	180200	58459513	1860	1860	1860	1860	0
103	20240710	180100	58459513	1860	1860	1860	1860	0
104	20240710	180000	58459513	1860	1860	1860	1860	0
105	20240710	175900	58459513	1860	1860	1860	1860	0
106	20240710	175800	58459513	1860	1860	1860	1860	0
107	20240710	175700	58459513	1860	1860	1860	1860	0
108	20240710	175600	58459513	1860	1860	1860	1860	0
109	20240710	175500	58459513	1860	1860	1860	1860	0
110	20240710	175400	58459513	1860	1860	1860	1860	0
111	20240710	175300	58459513	1860	1860	1860	1860	0
112	20240710	175200	58459513	1860	1860	1860	1860	0
113	20240710	175100	58459513	1860	1860	1860	1860	0
114	20240710	175000	58459513	1860	1860	1860	1860	0
115	20240710	174900	58459513	1860	1860	1860	1860	0
116	20240710	174800	58459513	1860	1860	1860	1860	0
117	20240710	174700	58459513	1860	1860	1860	1860	0
118	20240710	174600	58459513	1860	1860	1860	1860	0
119	20240710	174500	58459513	1860	1860	1860	1860	0
120	20240710	174400	58459513	1860	1860	1860	1860	0
121	20240710	174300	58459513	1860	1860	1860	1860	0
122	20240710	174200	58459513	1860	1860	1860	1860	2159
123	20240710	174100	58459513	1860	1860	1860	1860	0
124	20240710	174000	58459513	1860	1860	1860	1860	0
125	20240710	173900	58459513	1860	1860	1860	1860	0
126	20240710	173800	58459513	1860	1860	1860	1860	0
127	20240710	173700	58459513	1860	1860	1860	1860	0
128	20240710	173600	58459513	1860	1860	1860	1860	0
129	20240710	173500	58459513	1860	1860	1860	1860	0
130	20240710	173400	58459513	1860	1860	1860	1860	0
131	20240710	173300	58459513	1860	1860	1860	1860	0
132	20240710	173200	58459513	1860	1860	1860	1860	0
133	20240710	173100	58459513	1860	1860	1860	1860	0
134	20240710	173000	58459513	1860	1860	1860	1860	0
135	20240710	172900	58459513	1860	1860	1860	1860	0
136	20240710	172800	58459513	1860	1860	1860	1860	0
137	20240710	172700	58459513	1860	1860	1860	1860	0
138	20240710	172600	58459513	1860	1860	1860	1860	0
139	20240710	172500	58459513	1860	1860	1860	1860	0
140	20240710	172400	58459513	1860	1860	1860	1860	0
141	20240710	172300	58459513	1860	1860	1860	1860	0
142	20240710	172200	58459513	1860	1860	1860	1860	0
143	20240710	172100	58459513	1860	1860	1860	1860	0
144	20240710	172000	58459513	1860	1860	1860	1860	0
145	20240710	171900	58459513	1860	1860	1860	1860	0
146	20240710	171800	58459513	1860	1860	1860	1860	0
147	20240710	171700	58459513	1860	1860	1860	1860	0
148	20240710	171600	58459513	1860	1860	1860	1860	0
149	20240710	171500	58459513	1860	1860	1860	1860	0
150	20240710	171400	58459513	1860	1860	1860	1860	0
151	20240710	171300	58459513	1860	1860	1860	1860	0
152	20240710	171200	58459513	1860	1860	1860	1860	2159
153	20240710	171100	58459513	1860	1860	1860	1860	0
154	20240710	171000	58459513	1860	1860	1860	1860	0
155	20240710	170900	58459513	1860	1860	1860	1860	0
156	20240710	170800	58459513	1860	1860	1860	1860	0
157	20240710	170700	58459513	1860	1860	1860	1860	0
158	20240710	170600	58459513	1860	1860	1860	1860	0
159	20240710	170500	58459513	1860	1860	1860	1860	0
160	20240710	170400	58459513	1860	1860	1860	1860	0
161	20240710	170300	58459513	1860	1860	1860	1860	0
162	20240710	170200	58459513	1860	1860	1860	1860	0
163	20240710	170100	58459513	1860	1860	1860	1860	0
164	20240710	170000	58459513	1860	1860	1860	1860	0
165	20240710	165900	58459513	1860	1860	1860	1860	0
166	20240710	165800	58459513	1860	1860	1860	1860	0
167	20240710	165700	58459513	1860	1860	1860	1860	0
168	20240710	165600	58459513	1860	1860	1860	1860	0
169	20240710	165500	58459513	1860	1860	1860	1860	0
170	20240710	165400	58459513	1860	1860	1860	1860	0
171	20240710	165300	58459513	1860	1860	1860	1860	0
172	20240710	165200	58459513	1860	1860	1860	1860	0
173	20240710	165100	58459513	1860	1860	1860	1860	0
174	20240710	165000	58459513	1860	1860	1860	1860	0
175	20240710	164900	58459513	1860	1860	1860	1860	0
176	20240710	164800	58459513	1860	1860	1860	1860	0
177	20240710	164700	58459513	1860	1860	1860	1860	0
178	20240710	164600	58459513	1860	1860	1860	1860	0
179	20240710	164500	58459513	1860	1860	1860	1860	0
180	20240710	164400	58459513	1860	1860	1860	1860	0
181	20240710	164300	58459513	1860	1860	1860	1860	0
182	20240710	164200	58459513	1860	1860	1860	1860	2159
183	20240710	164100	58459513	1860	1860	1860	1860	0
184	20240710	164000	58459513	1860	1860	1860	1860	0
185	20240710	163900	58459513	1860	1860	1860	1860	0
186	20240710	163800	58459513	1860	1860	1860	1860	0
187	20240710	163700	58459513	1860	1860	1860	1860	0
188	20240710	163600	58459513	1860	1860	1860	1860	0
189	20240710	163500	58459513	1860	1860	1860	1860	0
190	20240710	163400	58459513	1860	1860	1860	1860	0
191	20240710	163300	58459513	1860	1860	1860	1860	0
192	20240710	163200	58459513	1860	1860	1860	1860	0
193	20240710	163100	58459513	1860	1860	1860	1860	0
194	20240710	163000	58459513	1860	1860	1860	1860	0
195	20240710	162900	58459513	1860	1860	1860	1860	0
196	20240710	162800	58459513	1860	1860	1860	1860	0
197	20240710	162700	58459513	1860	1860	1860	1860	0
198	20240710	162600	58459513	1860	1860	1860	1860	0
199	20240710	162500	58459513	1860	1860	1860	1860	0
200	20240710	162400	58459513	1860	1860	1860	1860	0
201	20240710	162300	58459513	1860	1860	1860	1860	0
202	20240710	162200	58459513	1860	1860	1860	1860	0
203	20240710	162100	58459513	1860	1860	1860	1860	0
204	20240710	162000	58459513	1860	1860	1860	1860	0
205	20240710	161900	58459513	1860	1860	1860	1860	0
206	20240710	161800	58459513	1860	1860	1860	1860	0
207	20240710	161700	58459513	1860	1860	1860	1860	0
208	20240710	161600	58459513	1860	1860	1860	1860	0
209	20240710	161500	58459513	1860	1860	1860	1860	0
210	20240710	161400	58459513	1860	1860	1860	1860	0
211	20240710	161300	58459513	1860	1860	1860	1860	0
212	20240710	161200	58459513	1860	1860	1860	1860	2159
213	20240710	161100	58459513	1860	1860	1860	1860	0
214	20240710	161000	58459513	1860	1860	1860	1860	0
215	20240710	160900	58459513	1860	1860	1860	1860	0
216	20240710	160800	58459513	1860	1860	1860	1860	0
217	20240710	160700	58459513	1860	1860	1860	1860	0
218	20240710	160600	58459513	1860	1860	1860	1860	0
219	20240710	160500	58459513	1860	1860	1860	1860	0
220	20240710	160400	58459513	1860	1860	1860	1860	0
221	20240710	160300	58459513	1860	1860	1860	1860	0
222	20240710	160200	58459513	1860	1860	1860	1860	0
223	20240710	160100	58459513	1860	1860	1860	1860	0
224	20240710	160000	58459513	1860	1860	1860	1860	0
225	20240710	155900	58459513	1860	1860	1860	1860	0
226	20240710	155800	58459513	1860	1860	1860	1860	0
227	20240710	155700	58459513	1860	1860	1860	1860	0
228	20240710	155600	58459513	1860	1860	1860	1860	0
229	20240710	155500	58459513	1860	1860	1860	1860	0
230	20240710	155400	58459513	1860	1860	1860	1860	0
231	20240710	155300	58459513	1860	1860	1860	1860	0
232	20240710	155200	58459513	1860	1860	1860	1860	0
233	20240710	155100	58459513	1860	1860	1860	1860	0
234	20240710	155000	58459513	1860	1860	1860	1860	0
235	20240710	154900	58459513	1860	1860	1860	1860	0
236	20240710	154800	58459513	1860	1860	1860	1860	0
237	20240710	154700	58459513	1860	1860	1860	1860	0
238	20240710	154600	58459513	1860	1860	1860	1860	0
239	20240710	154500	58459513	1860	1860	1860	1860	0
240	20240710	154400	58459513	1860	1860	1860	1860	0
241	20240710	154300	58459513	1860	1860	1860	1860	0
242	20240710	154200	58459513	1860	1860	1860	1860	2159
243	20240710	154100	58459513	1860	1860	1860	1860	0
244	20240710	154000	58459513	1860	1860	1860	1860	0
245	20240710	153900	58459513	1860	1860	1860	1860	0
246	20240710	153800	58459513	1860	1860	1860	1860	0
247	20240710	153700	58459513	1860	1860	1860	1860	0
248	20240710	153600	58459513	1860	1860	1860	1860	0
249	20240710	153500	58459513	1860	1860	1860	1860	0
250	20240710	153400	58459513	1860	1860	1860	1860	0
251	20240710	153300	58459513	1860	1860	1860	1860	0
252	20240710	153200	58459513	1860	1860	1860	1860	0
253	20240710	153100	58459513	1860	1860	1860	1860	0
254	20240710	153000	58459513	1860	1860	1860	1860	2159
255	20240710	152900	54443773	1860	1860	1860	1860	0
256	20240710	152800	54443773	1860	1860	1860	1860	0
257	20240710	152700	54443773	1860	1860	1860	1860	0
258	20240710	152600	54443773	1860	1860	1860	1860	0
259	20240710	152500	54443773	1860	1860	1860	1860	0
260	20240710	152400	54443773	1860	1860	1860	1860	0
261	20240710	152300	54443773	1860	1860	1860	1860	0
262	20240710	152200	54443773	1860	1860	1860	1860	0
263	20240710	152100	54443773	1860	1860	1860	1860	0
264	20240710	152000	54443773	1860	1860	1860	1860	0
265	20240710	151900	54443773	1860	1858	1860	1854	740
266	20240710	151800	53069117	1858	1854	1858	1852	32
267	20240710	151700	53009783	1859	1859	1859	1859	0
268	20240710	151600	53009783	1859	1845	1859	1844	120
269	20240710	151500	52787263	1854	1842	1854	1842	6
270	20240710	151400	52776199	1856	1856	1856	1856	0
271	20240710	151300	52776199	1856	1856	1856	1856	3
272	20240710	151200	52770631	1843	1843	1843	1843	0
273	20240710	151100	52770631	1843	1843	1843	1843	0
274	20240710	151000	52770631	1843	1844	1844	1843	100
275	20240710	150900	52586327	1858	1844	1858	1844	2
276	20240710	150800	52582625	1858	1858	1858	1858	0
277	20240710	150700	52582625	1858	1858	1858	1858	0
278	20240710	150600	52582625	1858	1858	1858	1858	0
279	20240710	150500	52582625	1858	1858	1858	1858	0
280	20240710	150400	52582625	1858	1858	1858	1858	0
281	20240710	150300	52582625	1858	1858	1858	1858	0
282	20240710	150200	52582625	1858	1843	1858	1843	21
283	20240710	150100	52543847	1859	1858	1859	1858	161
284	20240710	150000	52244553	1859	1859	1859	1859	0
285	20240710	145900	52244553	1859	1859	1859	1859	0
286	20240710	145800	52244553	1859	1859	1859	1859	0
287	20240710	145700	52244553	1859	1859	1859	1859	0
288	20240710	145600	52244553	1859	1859	1859	1859	0
289	20240710	145500	52244553	1859	1859	1859	1859	0
290	20240710	145400	52244553	1859	1859	1859	1859	0
291	20240710	145300	52244553	1859	1859	1859	1859	0
292	20240710	145200	52244553	1859	1859	1859	1859	0
293	20240710	145100	52244553	1859	1859	1859	1859	0
294	20240710	145000	52244553	1859	1859	1859	1859	0
295	20240710	144900	52244553	1859	1859	1859	1859	0
296	20240710	144800	52244553	1859	1859	1859	1859	0
297	20240710	144700	52244553	1859	1859	1859	1859	0
298	20240710	144600	52244553	1859	1859	1859	1859	0
299	20240710	144500	52244553	1859	1859	1859	1859	2
300	20240710	144400	52240835	1859	1859	1859	1859	0
301	20240710	144300	52240835	1859	1859	1859	1859	0
302	20240710	144200	52240835	1859	1859	1859	1859	0
303	20240710	144100	52240835	1859	1859	1859	1859	0
304	20240710	144000	52240835	1859	1859	1859	1859	30
305	20240710	143900	52185065	1859	1859	1859	1859	16
306	20240710	143800	52155321	1859	1859	1859	1859	13
307	20240710	143700	52131154	1859	1843	1859	1843	800
308	20240710	143600	50649398	1843	1848	1848	1843	52
309	20240710	143500	50553555	1847	1846	1847	1846	9
310	20240710	143400	50536936	1846	1846	1846	1846	5
311	20240710	143300	50527706	1843	1843	1843	1843	0
312	20240710	143200	50527706	1843	1843	1843	1843	0
313	20240710	143100	50527706	1843	1843	1843	1843	0
314	20240710	143000	50527706	1843	1843	1843	1843	0
315	20240710	142900	50527706	1843	1843	1843	1843	0
316	20240710	142800	50527706	1843	1843	1843	1843	0
317	20240710	142700	50527706	1843	1843	1843	1843	0
318	20240710	142600	50527706	1843	1843	1843	1843	0
319	20240710	142500	50527706	1843	1843	1843	1843	0
320	20240710	142400	50527706	1843	1843	1843	1843	0
321	20240710	142300	50527706	1843	1844	1844	1843	45
322	20240710	142200	50444770	1857	1857	1857	1857	1
323	20240710	142100	50442913	1858	1858	1858	1858	0
324	20240710	142000	50442913	1858	1858	1858	1858	1
325	20240710	141900	50441055	1859	1859	1859	1859	0
326	20240710	141800	50441055	1859	1859	1859	1859	0
327	20240710	141700	50441055	1859	1859	1859	1859	0
328	20240710	141600	50441055	1859	1859	1859	1859	0
329	20240710	141500	50441055	1859	1859	1859	1859	0
330	20240710	141400	50441055	1859	1859	1859	1859	0
331	20240710	141300	50441055	1859	1859	1859	1859	0
332	20240710	141200	50441055	1859	1859	1859	1859	0
333	20240710	141100	50441055	1859	1859	1859	1859	0
334	20240710	141000	50441055	1859	1859	1859	1859	0
335	20240710	140900	50441055	1859	1859	1859	1859	0
336	20240710	140800	50441055	1859	1859	1859	1859	0
337	20240710	140700	50441055	1859	1859	1859	1859	0
338	20240710	140600	50441055	1859	1859	1859	1859	0
339	20240710	140500	50441055	1859	1859	1859	1859	0
340	20240710	140400	50441055	1859	1859	1859	1859	0
341	20240710	140300	50441055	1859	1859	1859	1859	0
342	20240710	140200	50441055	1859	1850	1859	1850	305
343	20240710	140100	49875554	1850	1849	1850	1849	300
344	20240710	140000	49320600	1849	1849	1849	1849	0
345	20240710	135900	49320600	1849	1849	1849	1849	0
346	20240710	135800	49320600	1849	1849	1849	1849	0
347	20240710	135700	49320600	1849	1849	1849	1849	0
348	20240710	135600	49320600	1849	1849	1849	1849	0
349	20240710	135500	49320600	1849	1849	1849	1849	0
350	20240710	135400	49320600	1849	1849	1849	1849	0
351	20240710	135300	49320600	1849	1849	1849	1849	0
352	20240710	135200	49320600	1849	1849	1849	1849	0
353	20240710	135100	49320600	1849	1849	1849	1849	0
354	20240710	135000	49320600	1849	1849	1849	1849	0
355	20240710	134900	49320600	1849	1849	1849	1849	0
356	20240710	134800	49320600	1849	1849	1849	1849	0
357	20240710	134700	49320600	1849	1849	1849	1849	0
358	20240710	134600	49320600	1849	1849	1849	1849	0
359	20240710	134500	49320600	1849	1849	1849	1849	0
360	20240710	134400	49320600	1849	1849	1849	1849	0
361	20240710	134300	49320600	1849	1849	1849	1849	0
362	20240710	134200	49320600	1849	1849	1849	1849	0
363	20240710	134100	49320600	1849	1849	1849	1849	0
364	20240710	134000	49320600	1849	1849	1849	1849	0
365	20240710	133900	49320600	1849	1849	1849	1849	0
366	20240710	133800	49320600	1849	1849	1849	1849	5
367	20240710	133700	49311355	1849	1849	1849	1849	0
368	20240710	133600	49311355	1849	1849	1849	1849	0
369	20240710	133500	49311355	1849	1849	1849	1849	0
370	20240710	133400	49311355	1849	1849	1849	1849	0
371	20240710	133300	49311355	1849	1849	1849	1849	3
372	20240710	133200	49305808	1849	1849	1849	1849	0
373	20240710	133100	49305808	1849	1849	1849	1849	0
374	20240710	133000	49305808	1849	1849	1849	1849	0
375	20240710	132900	49305808	1849	1849	1849	1849	0
376	20240710	132800	49305808	1849	1849	1849	1849	0
377	20240710	132700	49305808	1849	1849	1849	1849	0
378	20240710	132600	49305808	1849	1849	1849	1849	0
379	20240710	132500	49305808	1849	1849	1849	1849	0
380	20240710	132400	49305808	1849	1849	1849	1849	0
381	20240710	132300	49305808	1849	1849	1849	1849	0
382	20240710	132200	49305808	1849	1849	1849	1849	0
383	20240710	132100	49305808	1849	1849	1849	1849	0
384	20240710	132000	49305808	1849	1849	1849	1849	0
385	20240710	131900	49305808	1849	1849	1849	1849	6
386	20240710	131800	49294714	1840	1840	1840	1840	12
387	20240710	131700	49272634	1849	1849	1849	1849	0
388	20240710	131600	49272634	1849	1849	1849	1849	0
389	20240710	131500	49272634	1849	1849	1849	1849	0
390	20240710	131400	49272634	1849	1849	1849	1849	5
391	20240710	131300	49263389	1849	1849	1849	1849	0
392	20240710	131200	49263389	1849	1849	1849	1849	0
393	20240710	131100	49263389	1849	1849	1849	1849	0
394	20240710	131000	49263389	1849	1849	1849	1849	0
395	20240710	130900	49263389	1849	1849	1849	1849	50
396	20240710	130800	49170939	1838	1838	1838	1838	0
397	20240710	130700	49170939	1838	1838	1838	1838	0
398	20240710	130600	49170939	1838	1838	1838	1838	0
399	20240710	130500	49170939	1838	1838	1838	1838	50
400	20240710	130400	49079039	1838	1838	1838	1838	300
401	20240710	130300	48527639	1838	1838	1838	1838	0
402	20240710	130200	48527639	1838	1838	1838	1838	0
403	20240710	130100	48527639	1838	1838	1838	1838	500
404	20240710	130000	47608639	1850	1850	1850	1850	0
405	20240710	125900	47608639	1850	1850	1850	1850	0
406	20240710	125800	47608639	1850	1850	1850	1850	0
407	20240710	125700	47608639	1850	1850	1850	1850	0
408	20240710	125600	47608639	1850	1850	1850	1850	0
409	20240710	125500	47608639	1850	1850	1850	1850	0
410	20240710	125400	47608639	1850	1850	1850	1850	0
411	20240710	125300	47608639	1850	1850	1850	1850	0
412	20240710	125200	47608639	1850	1850	1850	1850	0
413	20240710	125100	47608639	1850	1850	1850	1850	0
414	20240710	125000	47608639	1850	1850	1850	1850	432
415	20240710	124900	46809439	1850	1848	1850	1848	3029
416	20240710	124800	41207548	1848	1848	1848	1848	1
417	20240710	124700	41205700	1848	1848	1848	1848	6
418	20240710	124600	41194612	1839	1838	1839	1838	311
419	20240710	124500	40622745	1838	1838	1838	1838	0
420	20240710	124400	40622745	1838	1838	1838	1838	300
421	20240710	124300	40071345	1838	1838	1838	1838	400
422	20240710	124200	39336145	1838	1838	1838	1838	0
423	20240710	124100	39336145	1838	1838	1838	1838	0
424	20240710	124000	39336145	1838	1838	1838	1838	0
425	20240710	123900	39336145	1838	1838	1838	1838	0
426	20240710	123800	39336145	1838	1838	1838	1838	0
427	20240710	123700	39336145	1838	1838	1838	1838	0
428	20240710	123600	39336145	1838	1838	1838	1838	0
429	20240710	123500	39336145	1838	1838	1838	1838	0
430	20240710	123400	39336145	1838	1838	1838	1838	0
431	20240710	123300	39336145	1838	1838	1838	1838	0
432	20240710	123200	39336145	1838	1838	1838	1838	1
433	20240710	123100	39334307	1837	1837	1837	1837	0
434	20240710	123000	39334307	1837	1837	1837	1837	0
435	20240710	122900	39334307	1837	1837	1837	1837	400
436	20240710	122800	38599507	1838	1838	1838	1838	1
437	20240710	122700	38597669	1838	1838	1838	1838	0
438	20240710	122600	38597669	1838	1838	1838	1838	0
439	20240710	122500	38597669	1838	1838	1838	1838	0
440	20240710	122400	38597669	1838	1838	1838	1838	0
441	20240710	122300	38597669	1838	1838	1838	1838	100
442	20240710	122200	38413869	1838	1838	1838	1838	0
443	20240710	122100	38413869	1838	1838	1838	1838	0
444	20240710	122000	38413869	1838	1838	1838	1838	0
445	20240710	121900	38413869	1838	1838	1838	1838	4
446	20240710	121800	38406517	1838	1838	1838	1838	2
447	20240710	121700	38402841	1838	1838	1838	1838	0
448	20240710	121600	38402841	1838	1838	1838	1838	187
449	20240710	121500	38059135	1839	1839	1839	1839	4
450	20240710	121400	38051779	1839	1839	1839	1839	379
451	20240710	121300	37354798	1848	1848	1848	1848	0
452	20240710	121200	37354798	1848	1848	1848	1848	0
453	20240710	121100	37354798	1848	1848	1848	1848	5
454	20240710	121000	37345558	1840	1848	1848	1839	56
455	20240710	120900	37242555	1848	1848	1848	1848	0
456	20240710	120800	37242555	1848	1848	1848	1848	0
457	20240710	120700	37242555	1848	1848	1848	1848	10
458	20240710	120600	37224075	1848	1848	1848	1848	0
459	20240710	120500	37224075	1848	1848	1848	1848	300
460	20240710	120400	36669675	1848	1848	1848	1848	55
461	20240710	120300	36568035	1839	1839	1839	1839	5
462	20240710	120200	36558840	1839	1839	1839	1839	20
463	20240710	120100	36522060	1848	1848	1848	1848	12
464	20240710	120000	36499884	1848	1848	1848	1848	0
465	20240710	115900	36499884	1848	1848	1848	1848	0
466	20240710	115800	36499884	1848	1848	1848	1848	0
467	20240710	115700	36499884	1848	1848	1848	1848	0
468	20240710	115600	36499884	1848	1848	1848	1848	0
469	20240710	115500	36499884	1848	1848	1848	1848	0
470	20240710	115400	36499884	1848	1848	1848	1848	0
471	20240710	115300	36499884	1848	1848	1848	1848	0
472	20240710	115200	36499884	1848	1848	1848	1848	0
473	20240710	115100	36499884	1848	1848	1848	1848	0
474	20240710	115000	36499884	1848	1848	1848	1848	0
475	20240710	114900	36499884	1848	1848	1848	1848	1
476	20240710	114800	36498036	1839	1839	1839	1839	0
477	20240710	114700	36498036	1839	1839	1839	1839	0
478	20240710	114600	36498036	1839	1839	1839	1839	15
479	20240710	114500	36470451	1849	1849	1849	1849	0
480	20240710	114400	36470451	1849	1849	1849	1849	0
481	20240710	114300	36470451	1849	1849	1849	1849	0
482	20240710	114200	36470451	1849	1842	1849	1842	1364
483	20240710	114100	33957934	1840	1840	1840	1840	0
484	20240710	114000	33957934	1840	1840	1840	1840	0
485	20240710	113900	33957934	1840	1840	1840	1840	0
486	20240710	113800	33957934	1840	1840	1840	1840	120
487	20240710	113700	33737134	1842	1842	1842	1842	0
488	20240710	113600	33737134	1842	1842	1842	1842	0
489	20240710	113500	33737134	1842	1842	1842	1842	0
490	20240710	113400	33737134	1842	1842	1842	1842	0
491	20240710	113300	33737134	1842	1842	1842	1842	0
492	20240710	113200	33737134	1842	1842	1842	1842	36
493	20240710	113100	33670822	1838	1838	1838	1838	500
494	20240710	113000	32751822	1842	1842	1842	1842	0
495	20240710	112900	32751822	1842	1842	1842	1842	0
496	20240710	112800	32751822	1842	1842	1842	1842	0
497	20240710	112700	32751822	1842	1842	1842	1842	100
498	20240710	112600	32567622	1841	1841	1841	1841	0
499	20240710	112500	32567622	1841	1841	1841	1841	0
500	20240710	112400	32567622	1841	1841	1841	1841	668
501	20240710	112300	31337834	1841	1841	1841	1841	0
502	20240710	112200	31337834	1841	1841	1841	1841	0
503	20240710	112100	31337834	1841	1841	1841	1841	0
504	20240710	112000	31337834	1841	1841	1841	1841	0
505	20240710	111900	31337834	1841	1841	1841	1841	312
506	20240710	111800	30763442	1841	1838	1841	1836	1150
507	20240710	111700	28650478	1839	1840	1840	1839	592
508	20240710	111600	27561767	1841	1842	1842	1841	40
509	20240710	111500	27488122	1849	1849	1849	1849	0
510	20240710	111400	27488122	1849	1849	1849	1849	0
511	20240710	111300	27488122	1849	1849	1849	1849	0
512	20240710	111200	27488122	1849	1849	1849	1849	0
513	20240710	111100	27488122	1849	1849	1849	1849	0
514	20240710	111000	27488122	1849	1849	1849	1849	0
515	20240710	110900	27488122	1849	1849	1849	1849	0
516	20240710	110800	27488122	1849	1849	1849	1849	0
517	20240710	110700	27488122	1849	1849	1849	1849	0
518	20240710	110600	27488122	1849	1849	1849	1849	0
519	20240710	110500	27488122	1849	1849	1849	1849	0
520	20240710	110400	27488122	1849	1849	1849	1849	0
521	20240710	110300	27488122	1849	1849	1849	1849	0
522	20240710	110200	27488122	1849	1849	1849	1849	0
523	20240710	110100	27488122	1849	1849	1849	1849	1
524	20240710	110000	27486273	1841	1845	1849	1841	1005
525	20240710	105900	25635530	1849	1849	1849	1849	0
526	20240710	105800	25635530	1849	1849	1849	1849	0
527	20240710	105700	25635530	1849	1849	1849	1849	0
528	20240710	105600	25635530	1849	1849	1849	1849	0
529	20240710	105500	25635530	1849	1849	1849	1849	0
530	20240710	105400	25635530	1849	1849	1849	1849	0
531	20240710	105300	25635530	1849	1849	1849	1849	2
532	20240710	105200	25631832	1846	1846	1846	1846	0
533	20240710	105100	25631832	1846	1846	1846	1846	0
534	20240710	105000	25631832	1846	1846	1846	1846	0
535	20240710	104900	25631832	1846	1846	1846	1846	3
536	20240710	104800	25626294	1841	1841	1841	1841	0
537	20240710	104700	25626294	1841	1841	1841	1841	0
538	20240710	104600	25626294	1841	1841	1841	1841	0
539	20240710	104500	25626294	1841	1841	1841	1841	0
540	20240710	104400	25626294	1841	1841	1841	1841	0
541	20240710	104300	25626294	1841	1841	1841	1841	0
542	20240710	104200	25626294	1841	1841	1841	1841	0
543	20240710	104100	25626294	1841	1841	1841	1841	0
544	20240710	104000	25626294	1841	1843	1843	1841	14
545	20240710	103900	25600502	1844	1844	1844	1844	0
546	20240710	103800	25600502	1844	1844	1844	1844	0
547	20240710	103700	25600502	1844	1844	1844	1844	0
548	20240710	103600	25600502	1844	1844	1844	1844	0
549	20240710	103500	25600502	1844	1844	1844	1844	0
550	20240710	103400	25600502	1844	1844	1844	1844	0
551	20240710	103300	25600502	1844	1844	1844	1844	0
552	20240710	103200	25600502	1844	1844	1844	1844	0
553	20240710	103100	25600502	1844	1844	1844	1844	1
554	20240710	103000	25598658	1844	1844	1844	1844	0
555	20240710	102900	25598658	1844	1844	1844	1844	0
556	20240710	102800	25598658	1844	1844	1844	1844	1
557	20240710	102700	25596814	1845	1845	1845	1845	1
558	20240710	102600	25594969	1847	1847	1847	1847	0
559	20240710	102500	25594969	1847	1847	1847	1847	0
560	20240710	102400	25594969	1847	1847	1847	1847	0
561	20240710	102300	25594969	1847	1847	1847	1847	1
562	20240710	102200	25593122	1847	1847	1847	1847	3
563	20240710	102100	25587581	1849	1849	1849	1849	1
564	20240710	102000	25585732	1849	1849	1849	1849	0
565	20240710	101900	25585732	1849	1849	1849	1849	0
566	20240710	101800	25585732	1849	1849	1849	1849	0
567	20240710	101700	25585732	1849	1849	1849	1849	0
568	20240710	101600	25585732	1849	1849	1849	1849	11
569	20240710	101500	25565393	1849	1849	1849	1849	0
570	20240710	101400	25565393	1849	1849	1849	1849	0
571	20240710	101300	25565393	1849	1849	1849	1849	0
572	20240710	101200	25565393	1849	1849	1849	1849	0
573	20240710	101100	25565393	1849	1849	1849	1842	257
574	20240710	101000	25090900	1848	1848	1848	1848	1005
575	20240710	100900	23233660	1844	1844	1844	1844	0
576	20240710	100800	23233660	1844	1844	1844	1844	0
577	20240710	100700	23233660	1844	1844	1844	1844	0
578	20240710	100600	23233660	1844	1848	1848	1843	12
579	20240710	100500	23211493	1848	1847	1848	1847	19
580	20240710	100400	23176397	1847	1842	1847	1842	305
581	20240710	100300	22614577	1842	1842	1842	1842	9
582	20240710	100200	22597999	1840	1841	1841	1840	110
583	20240710	100100	22395509	1841	1841	1841	1841	1
584	20240710	100000	22393668	1841	1841	1841	1841	1
585	20240710	095900	22391827	1841	1837	1841	1837	3
586	20240710	095800	22386308	1838	1831	1841	1831	428
587	20240710	095700	21602483	1830	1831	1831	1830	500
588	20240710	095600	20687171	1830	1834	1834	1830	3000
589	20240710	095500	15192293	1848	1835	1848	1835	45
590	20240710	095400	15109679	1835	1835	1835	1834	2831
591	20240710	095300	9916703	1835	1844	1844	1835	3200
592	20240710	095200	4038576	1846	1846	1846	1846	5
593	20240710	095100	4029346	1844	1844	1844	1844	0
594	20240710	095000	4029346	1844	1844	1844	1844	0
595	20240710	094900	4029346	1844	1844	1844	1844	0
596	20240710	094800	4029346	1844	1844	1844	1844	0
597	20240710	094700	4029346	1844	1844	1844	1844	0
598	20240710	094600	4029346	1844	1844	1844	1844	0
599	20240710	094500	4029346	1844	1845	1845	1844	2
600	20240710	094400	4025657	1846	1848	1848	1846	104
601	20240710	094300	3833468	1849	1849	1849	1849	1
602	20240710	094200	3831619	1849	1850	1850	1849	2
603	20240710	094100	3827920	1853	1853	1853	1853	0
604	20240710	094000	3827920	1853	1853	1853	1853	0
605	20240710	093900	3827920	1853	1853	1853	1853	10
606	20240710	093800	3809390	1839	1839	1839	1839	0
607	20240710	093700	3809390	1839	1839	1839	1839	0
608	20240710	093600	3809390	1839	1839	1839	1839	0
609	20240710	093500	3809390	1839	1852	1852	1839	270
610	20240710	093400	3312723	1852	1852	1852	1852	0
611	20240710	093300	3312723	1852	1852	1852	1852	0
612	20240710	093200	3312723	1852	1852	1852	1852	0
613	20240710	093100	3312723	1852	1852	1852	1852	0
614	20240710	093000	3312723	1852	1852	1852	1852	10
615	20240710	092900	3294203	1855	1838	1855	1838	63
616	20240710	092800	3178375	1835	1847	1847	1835	831
617	20240710	092700	1651098	1858	1858	1858	1858	5
618	20240710	092600	1641808	1859	1859	1859	1859	0
619	20240710	092500	1641808	1859	1859	1859	1859	0
620	20240710	092400	1641808	1859	1859	1859	1859	264
621	20240710	092300	1151032	1859	1859	1859	1859	0
622	20240710	092200	1151032	1859	1859	1859	1859	0
623	20240710	092100	1151032	1859	1859	1859	1859	0
624	20240710	092000	1151032	1859	1859	1859	1859	0
625	20240710	091900	1151032	1859	1859	1859	1859	0
626	20240710	091800	1151032	1859	1859	1859	1859	0
627	20240710	091700	1151032	1859	1859	1859	1859	1
628	20240710	091600	1149173	1860	1860	1860	1860	0
629	20240710	091500	1149173	1860	1860	1860	1860	0
630	20240710	091400	1149173	1860	1860	1860	1860	0
631	20240710	091300	1149173	1860	1860	1860	1860	0
632	20240710	091200	1149173	1860	1860	1860	1860	0
633	20240710	091100	1149173	1860	1860	1860	1860	0
634	20240710	091000	1149173	1860	1860	1860	1860	0
635	20240710	090900	1149173	1860	1860	1860	1860	0
636	20240710	090800	1149173	1860	1860	1860	1860	0
637	20240710	090700	1149173	1860	1860	1860	1860	0
638	20240710	090600	1149173	1860	1860	1860	1860	0
639	20240710	090500	1149173	1860	1860	1860	1860	0
640	20240710	090400	1149173	1860	1858	1860	1848	153
641	20240710	090300	866294	1859	1859	1859	1859	0
642	20240710	090200	866294	1859	1859	1859	1859	0
643	20240710	090100	866294	1859	1859	1859	1859	0
644	20240710	090000	866294	1859	1859	1859	1859	466