KissMeData/198940/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	204400	20180922	1791	1791	1791	1791	485
3	20240705	204300	20180922	1791	1791	1791	1791	0
4	20240705	204200	20180922	1791	1791	1791	1791	0
5	20240705	204100	20180922	1791	1791	1791	1791	0
6	20240705	204000	20180922	1791	1791	1791	1791	0
7	20240705	203900	20180922	1791	1791	1791	1791	0
8	20240705	203800	20180922	1791	1791	1791	1791	0
9	20240705	203700	20180922	1791	1791	1791	1791	0
10	20240705	203600	20180922	1791	1791	1791	1791	0
11	20240705	203500	20180922	1791	1791	1791	1791	0
12	20240705	203400	20180922	1791	1791	1791	1791	0
13	20240705	203300	20180922	1791	1791	1791	1791	0
14	20240705	203200	20180922	1791	1791	1791	1791	0
15	20240705	203100	20180922	1791	1791	1791	1791	0
16	20240705	203000	20180922	1791	1791	1791	1791	0
17	20240705	202900	20180922	1791	1791	1791	1791	0
18	20240705	202800	20180922	1791	1791	1791	1791	0
19	20240705	202700	20180922	1791	1791	1791	1791	0
20	20240705	202600	20180922	1791	1791	1791	1791	0
21	20240705	202500	20180922	1791	1791	1791	1791	0
22	20240705	202400	20180922	1791	1791	1791	1791	0
23	20240705	202300	20180922	1791	1791	1791	1791	0
24	20240705	202200	20180922	1791	1791	1791	1791	0
25	20240705	202100	20180922	1791	1791	1791	1791	0
26	20240705	202000	20180922	1791	1791	1791	1791	0
27	20240705	201900	20180922	1791	1791	1791	1791	0
28	20240705	201800	20180922	1791	1791	1791	1791	0
29	20240705	201700	20180922	1791	1791	1791	1791	0
30	20240705	201600	20180922	1791	1791	1791	1791	0
31	20240705	201500	20180922	1791	1791	1791	1791	0
32	20240705	201400	20180922	1791	1791	1791	1791	485
33	20240705	201300	20180922	1791	1791	1791	1791	0
34	20240705	201200	20180922	1791	1791	1791	1791	0
35	20240705	201100	20180922	1791	1791	1791	1791	0
36	20240705	201000	20180922	1791	1791	1791	1791	0
37	20240705	200900	20180922	1791	1791	1791	1791	0
38	20240705	200800	20180922	1791	1791	1791	1791	0
39	20240705	200700	20180922	1791	1791	1791	1791	0
40	20240705	200600	20180922	1791	1791	1791	1791	0
41	20240705	200500	20180922	1791	1791	1791	1791	0
42	20240705	200400	20180922	1791	1791	1791	1791	0
43	20240705	200300	20180922	1791	1791	1791	1791	0
44	20240705	200200	20180922	1791	1791	1791	1791	0
45	20240705	200100	20180922	1791	1791	1791	1791	0
46	20240705	200000	20180922	1791	1791	1791	1791	0
47	20240705	195900	20180922	1791	1791	1791	1791	0
48	20240705	195800	20180922	1791	1791	1791	1791	0
49	20240705	195700	20180922	1791	1791	1791	1791	0
50	20240705	195600	20180922	1791	1791	1791	1791	0
51	20240705	195500	20180922	1791	1791	1791	1791	0
52	20240705	195400	20180922	1791	1791	1791	1791	0
53	20240705	195300	20180922	1791	1791	1791	1791	0
54	20240705	195200	20180922	1791	1791	1791	1791	0
55	20240705	195100	20180922	1791	1791	1791	1791	0
56	20240705	195000	20180922	1791	1791	1791	1791	0
57	20240705	194900	20180922	1791	1791	1791	1791	0
58	20240705	194800	20180922	1791	1791	1791	1791	0
59	20240705	194700	20180922	1791	1791	1791	1791	0
60	20240705	194600	20180922	1791	1791	1791	1791	0
61	20240705	194500	20180922	1791	1791	1791	1791	0
62	20240705	194400	20180922	1791	1791	1791	1791	485
63	20240705	194300	20180922	1791	1791	1791	1791	0
64	20240705	194200	20180922	1791	1791	1791	1791	0
65	20240705	194100	20180922	1791	1791	1791	1791	0
66	20240705	194000	20180922	1791	1791	1791	1791	0
67	20240705	193900	20180922	1791	1791	1791	1791	0
68	20240705	193800	20180922	1791	1791	1791	1791	0
69	20240705	193700	20180922	1791	1791	1791	1791	0
70	20240705	193600	20180922	1791	1791	1791	1791	0
71	20240705	193500	20180922	1791	1791	1791	1791	0
72	20240705	193400	20180922	1791	1791	1791	1791	0
73	20240705	193300	20180922	1791	1791	1791	1791	0
74	20240705	193200	20180922	1791	1791	1791	1791	0
75	20240705	193100	20180922	1791	1791	1791	1791	0
76	20240705	193000	20180922	1791	1791	1791	1791	0
77	20240705	192900	20180922	1791	1791	1791	1791	0
78	20240705	192800	20180922	1791	1791	1791	1791	0
79	20240705	192700	20180922	1791	1791	1791	1791	0
80	20240705	192600	20180922	1791	1791	1791	1791	0
81	20240705	192500	20180922	1791	1791	1791	1791	0
82	20240705	192400	20180922	1791	1791	1791	1791	0
83	20240705	192300	20180922	1791	1791	1791	1791	0
84	20240705	192200	20180922	1791	1791	1791	1791	0
85	20240705	192100	20180922	1791	1791	1791	1791	0
86	20240705	192000	20180922	1791	1791	1791	1791	0
87	20240705	191900	20180922	1791	1791	1791	1791	0
88	20240705	191800	20180922	1791	1791	1791	1791	0
89	20240705	191700	20180922	1791	1791	1791	1791	0
90	20240705	191600	20180922	1791	1791	1791	1791	0
91	20240705	191500	20180922	1791	1791	1791	1791	0
92	20240705	191400	20180922	1791	1791	1791	1791	485
93	20240705	191300	20180922	1791	1791	1791	1791	0
94	20240705	191200	20180922	1791	1791	1791	1791	0
95	20240705	191100	20180922	1791	1791	1791	1791	0
96	20240705	191000	20180922	1791	1791	1791	1791	0
97	20240705	190900	20180922	1791	1791	1791	1791	0
98	20240705	190800	20180922	1791	1791	1791	1791	0
99	20240705	190700	20180922	1791	1791	1791	1791	0
100	20240705	190600	20180922	1791	1791	1791	1791	0
101	20240705	190500	20180922	1791	1791	1791	1791	0
102	20240705	190400	20180922	1791	1791	1791	1791	0
103	20240705	190300	20180922	1791	1791	1791	1791	0
104	20240705	190200	20180922	1791	1791	1791	1791	0
105	20240705	190100	20180922	1791	1791	1791	1791	0
106	20240705	190000	20180922	1791	1791	1791	1791	0
107	20240705	185900	20180922	1791	1791	1791	1791	0
108	20240705	185800	20180922	1791	1791	1791	1791	0
109	20240705	185700	20180922	1791	1791	1791	1791	0
110	20240705	185600	20180922	1791	1791	1791	1791	0
111	20240705	185500	20180922	1791	1791	1791	1791	0
112	20240705	185400	20180922	1791	1791	1791	1791	0
113	20240705	185300	20180922	1791	1791	1791	1791	0
114	20240705	185200	20180922	1791	1791	1791	1791	0
115	20240705	185100	20180922	1791	1791	1791	1791	0
116	20240705	185000	20180922	1791	1791	1791	1791	0
117	20240705	184900	20180922	1791	1791	1791	1791	0
118	20240705	184800	20180922	1791	1791	1791	1791	0
119	20240705	184700	20180922	1791	1791	1791	1791	0
120	20240705	184600	20180922	1791	1791	1791	1791	0
121	20240705	184500	20180922	1791	1791	1791	1791	0
122	20240705	184400	20180922	1791	1791	1791	1791	485
123	20240705	184300	20180922	1791	1791	1791	1791	0
124	20240705	184200	20180922	1791	1791	1791	1791	0
125	20240705	184100	20180922	1791	1791	1791	1791	0
126	20240705	184000	20180922	1791	1791	1791	1791	0
127	20240705	183900	20180922	1791	1791	1791	1791	0
128	20240705	183800	20180922	1791	1791	1791	1791	0
129	20240705	183700	20180922	1791	1791	1791	1791	0
130	20240705	183600	20180922	1791	1791	1791	1791	0
131	20240705	183500	20180922	1791	1791	1791	1791	0
132	20240705	183400	20180922	1791	1791	1791	1791	0
133	20240705	183300	20180922	1791	1791	1791	1791	0
134	20240705	183200	20180922	1791	1791	1791	1791	0
135	20240705	183100	20180922	1791	1791	1791	1791	0
136	20240705	183000	20180922	1791	1791	1791	1791	0
137	20240705	182900	20180922	1791	1791	1791	1791	0
138	20240705	182800	20180922	1791	1791	1791	1791	0
139	20240705	182700	20180922	1791	1791	1791	1791	0
140	20240705	182600	20180922	1791	1791	1791	1791	0
141	20240705	182500	20180922	1791	1791	1791	1791	0
142	20240705	182400	20180922	1791	1791	1791	1791	0
143	20240705	182300	20180922	1791	1791	1791	1791	0
144	20240705	182200	20180922	1791	1791	1791	1791	0
145	20240705	182100	20180922	1791	1791	1791	1791	0
146	20240705	182000	20180922	1791	1791	1791	1791	0
147	20240705	181900	20180922	1791	1791	1791	1791	0
148	20240705	181800	20180922	1791	1791	1791	1791	0
149	20240705	181700	20180922	1791	1791	1791	1791	0
150	20240705	181600	20180922	1791	1791	1791	1791	0
151	20240705	181500	20180922	1791	1791	1791	1791	0
152	20240705	181400	20180922	1791	1791	1791	1791	485
153	20240705	181300	20180922	1791	1791	1791	1791	0
154	20240705	181200	20180922	1791	1791	1791	1791	0
155	20240705	181100	20180922	1791	1791	1791	1791	0
156	20240705	181000	20180922	1791	1791	1791	1791	0
157	20240705	180900	20180922	1791	1791	1791	1791	0
158	20240705	180800	20180922	1791	1791	1791	1791	0
159	20240705	180700	20180922	1791	1791	1791	1791	0
160	20240705	180600	20180922	1791	1791	1791	1791	0
161	20240705	180500	20180922	1791	1791	1791	1791	0
162	20240705	180400	20180922	1791	1791	1791	1791	0
163	20240705	180300	20180922	1791	1791	1791	1791	0
164	20240705	180200	20180922	1791	1791	1791	1791	0
165	20240705	180100	20180922	1791	1791	1791	1791	0
166	20240705	180000	20180922	1791	1791	1791	1791	0
167	20240705	175900	20180922	1791	1791	1791	1791	0
168	20240705	175800	20180922	1791	1791	1791	1791	0
169	20240705	175700	20180922	1791	1791	1791	1791	0
170	20240705	175600	20180922	1791	1791	1791	1791	0
171	20240705	175500	20180922	1791	1791	1791	1791	0
172	20240705	175400	20180922	1791	1791	1791	1791	0
173	20240705	175300	20180922	1791	1791	1791	1791	0
174	20240705	175200	20180922	1791	1791	1791	1791	0
175	20240705	175100	20180922	1791	1791	1791	1791	0
176	20240705	175000	20180922	1791	1791	1791	1791	0
177	20240705	174900	20180922	1791	1791	1791	1791	0
178	20240705	174800	20180922	1791	1791	1791	1791	0
179	20240705	174700	20180922	1791	1791	1791	1791	0
180	20240705	174600	20180922	1791	1791	1791	1791	0
181	20240705	174500	20180922	1791	1791	1791	1791	0
182	20240705	174400	20180922	1791	1791	1791	1791	485
183	20240705	174300	20180922	1791	1791	1791	1791	0
184	20240705	174200	20180922	1791	1791	1791	1791	0
185	20240705	174100	20180922	1791	1791	1791	1791	0
186	20240705	174000	20180922	1791	1791	1791	1791	0
187	20240705	173900	20180922	1791	1791	1791	1791	0
188	20240705	173800	20180922	1791	1791	1791	1791	0
189	20240705	173700	20180922	1791	1791	1791	1791	0
190	20240705	173600	20180922	1791	1791	1791	1791	0
191	20240705	173500	20180922	1791	1791	1791	1791	0
192	20240705	173400	20180922	1791	1791	1791	1791	0
193	20240705	173300	20180922	1791	1791	1791	1791	0
194	20240705	173200	20180922	1791	1791	1791	1791	0
195	20240705	173100	20180922	1791	1791	1791	1791	0
196	20240705	173000	20180922	1791	1791	1791	1791	0
197	20240705	172900	20180922	1791	1791	1791	1791	0
198	20240705	172800	20180922	1791	1791	1791	1791	0
199	20240705	172700	20180922	1791	1791	1791	1791	0
200	20240705	172600	20180922	1791	1791	1791	1791	0
201	20240705	172500	20180922	1791	1791	1791	1791	0
202	20240705	172400	20180922	1791	1791	1791	1791	0
203	20240705	172300	20180922	1791	1791	1791	1791	0
204	20240705	172200	20180922	1791	1791	1791	1791	0
205	20240705	172100	20180922	1791	1791	1791	1791	0
206	20240705	172000	20180922	1791	1791	1791	1791	0
207	20240705	171900	20180922	1791	1791	1791	1791	0
208	20240705	171800	20180922	1791	1791	1791	1791	0
209	20240705	171700	20180922	1791	1791	1791	1791	0
210	20240705	171600	20180922	1791	1791	1791	1791	0
211	20240705	171500	20180922	1791	1791	1791	1791	0
212	20240705	171400	20180922	1791	1791	1791	1791	485
213	20240705	171300	20180922	1791	1791	1791	1791	0
214	20240705	171200	20180922	1791	1791	1791	1791	0
215	20240705	171100	20180922	1791	1791	1791	1791	0
216	20240705	171000	20180922	1791	1791	1791	1791	0
217	20240705	170900	20180922	1791	1791	1791	1791	0
218	20240705	170800	20180922	1791	1791	1791	1791	0
219	20240705	170700	20180922	1791	1791	1791	1791	0
220	20240705	170600	20180922	1791	1791	1791	1791	0
221	20240705	170500	20180922	1791	1791	1791	1791	0
222	20240705	170400	20180922	1791	1791	1791	1791	0
223	20240705	170300	20180922	1791	1791	1791	1791	0
224	20240705	170200	20180922	1791	1791	1791	1791	0
225	20240705	170100	20180922	1791	1791	1791	1791	0
226	20240705	170000	20180922	1791	1791	1791	1791	0
227	20240705	165900	20180922	1791	1791	1791	1791	0
228	20240705	165800	20180922	1791	1791	1791	1791	0
229	20240705	165700	20180922	1791	1791	1791	1791	0
230	20240705	165600	20180922	1791	1791	1791	1791	0
231	20240705	165500	20180922	1791	1791	1791	1791	0
232	20240705	165400	20180922	1791	1791	1791	1791	0
233	20240705	165300	20180922	1791	1791	1791	1791	0
234	20240705	165200	20180922	1791	1791	1791	1791	0
235	20240705	165100	20180922	1791	1791	1791	1791	0
236	20240705	165000	20180922	1791	1791	1791	1791	0
237	20240705	164900	20180922	1791	1791	1791	1791	0
238	20240705	164800	20180922	1791	1791	1791	1791	0
239	20240705	164700	20180922	1791	1791	1791	1791	0
240	20240705	164600	20180922	1791	1791	1791	1791	0
241	20240705	164500	20180922	1791	1791	1791	1791	0
242	20240705	164400	20180922	1791	1791	1791	1791	485
243	20240705	164300	20180922	1791	1791	1791	1791	0
244	20240705	164200	20180922	1791	1791	1791	1791	0
245	20240705	164100	20180922	1791	1791	1791	1791	0
246	20240705	164000	20180922	1791	1791	1791	1791	0
247	20240705	163900	20180922	1791	1791	1791	1791	0
248	20240705	163800	20180922	1791	1791	1791	1791	0
249	20240705	163700	20180922	1791	1791	1791	1791	0
250	20240705	163600	20180922	1791	1791	1791	1791	0
251	20240705	163500	20180922	1791	1791	1791	1791	0
252	20240705	163400	20180922	1791	1791	1791	1791	0
253	20240705	163300	20180922	1791	1791	1791	1791	0
254	20240705	163200	20180922	1791	1791	1791	1791	0
255	20240705	163100	20180922	1791	1791	1791	1791	0
256	20240705	163000	20180922	1791	1791	1791	1791	0
257	20240705	162900	20180922	1791	1791	1791	1791	0
258	20240705	162800	20180922	1791	1791	1791	1791	0
259	20240705	162700	20180922	1791	1791	1791	1791	0
260	20240705	162600	20180922	1791	1791	1791	1791	0
261	20240705	162500	20180922	1791	1791	1791	1791	0
262	20240705	162400	20180922	1791	1791	1791	1791	0
263	20240705	162300	20180922	1791	1791	1791	1791	0
264	20240705	162200	20180922	1791	1791	1791	1791	0
265	20240705	162100	20180922	1791	1791	1791	1791	0
266	20240705	162000	20180922	1791	1791	1791	1791	0
267	20240705	161900	20180922	1791	1791	1791	1791	0
268	20240705	161800	20180922	1791	1791	1791	1791	0
269	20240705	161700	20180922	1791	1791	1791	1791	0
270	20240705	161600	20180922	1791	1791	1791	1791	0
271	20240705	161500	20180922	1791	1791	1791	1791	0
272	20240705	161400	20180922	1791	1791	1791	1791	485
273	20240705	161300	20180922	1791	1791	1791	1791	0
274	20240705	161200	20180922	1791	1791	1791	1791	0
275	20240705	161100	20180922	1791	1791	1791	1791	0
276	20240705	161000	20180922	1791	1791	1791	1791	0
277	20240705	160900	20180922	1791	1791	1791	1791	0
278	20240705	160800	20180922	1791	1791	1791	1791	0
279	20240705	160700	20180922	1791	1791	1791	1791	0
280	20240705	160600	20180922	1791	1791	1791	1791	0
281	20240705	160500	20180922	1791	1791	1791	1791	0
282	20240705	160400	20180922	1791	1791	1791	1791	0
283	20240705	160300	20180922	1791	1791	1791	1791	0
284	20240705	160200	20180922	1791	1791	1791	1791	0
285	20240705	160100	20180922	1791	1791	1791	1791	0
286	20240705	160000	20180922	1791	1791	1791	1791	0
287	20240705	155900	20180922	1791	1791	1791	1791	0
288	20240705	155800	20180922	1791	1791	1791	1791	0
289	20240705	155700	20180922	1791	1791	1791	1791	0
290	20240705	155600	20180922	1791	1791	1791	1791	0
291	20240705	155500	20180922	1791	1791	1791	1791	0
292	20240705	155400	20180922	1791	1791	1791	1791	0
293	20240705	155300	20180922	1791	1791	1791	1791	0
294	20240705	155200	20180922	1791	1791	1791	1791	0
295	20240705	155100	20180922	1791	1791	1791	1791	0
296	20240705	155000	20180922	1791	1791	1791	1791	0
297	20240705	154900	20180922	1791	1791	1791	1791	0
298	20240705	154800	20180922	1791	1791	1791	1791	0
299	20240705	154700	20180922	1791	1791	1791	1791	0
300	20240705	154600	20180922	1791	1791	1791	1791	0
301	20240705	154500	20180922	1791	1791	1791	1791	0
302	20240705	154400	20180922	1791	1791	1791	1791	485
303	20240705	154300	20180922	1791	1791	1791	1791	0
304	20240705	154200	20180922	1791	1791	1791	1791	0
305	20240705	154100	20180922	1791	1791	1791	1791	0
306	20240705	154000	20180922	1791	1791	1791	1791	0
307	20240705	153900	20180922	1791	1791	1791	1791	0
308	20240705	153800	20180922	1791	1791	1791	1791	0
309	20240705	153700	20180922	1791	1791	1791	1791	0
310	20240705	153600	20180922	1791	1791	1791	1791	0
311	20240705	153500	20180922	1791	1791	1791	1791	0
312	20240705	153400	20180922	1791	1791	1791	1791	0
313	20240705	153300	20180922	1791	1791	1791	1791	0
314	20240705	153200	20180922	1791	1791	1791	1791	0
315	20240705	153100	20180922	1791	1791	1791	1791	0
316	20240705	153000	20180922	1791	1791	1791	1791	485
317	20240705	152900	19312287	1791	1791	1791	1791	0
318	20240705	152800	19312287	1791	1791	1791	1791	0
319	20240705	152700	19312287	1791	1791	1791	1791	0
320	20240705	152600	19312287	1791	1791	1791	1791	0
321	20240705	152500	19312287	1791	1791	1791	1791	0
322	20240705	152400	19312287	1791	1791	1791	1791	0
323	20240705	152300	19312287	1791	1791	1791	1791	0
324	20240705	152200	19312287	1791	1791	1791	1791	0
325	20240705	152100	19312287	1791	1791	1791	1791	0
326	20240705	152000	19312287	1791	1791	1791	1791	0
327	20240705	151900	19312287	1791	1791	1791	1791	6
328	20240705	151800	19301541	1791	1791	1791	1791	0
329	20240705	151700	19301541	1791	1791	1791	1791	0
330	20240705	151600	19301541	1791	1791	1791	1791	0
331	20240705	151500	19301541	1791	1791	1791	1791	0
332	20240705	151400	19301541	1791	1791	1791	1791	1
333	20240705	151300	19299750	1790	1790	1790	1790	1
334	20240705	151200	19297960	1791	1791	1791	1791	0
335	20240705	151100	19297960	1791	1791	1791	1791	0
336	20240705	151000	19297960	1791	1791	1791	1791	0
337	20240705	150900	19297960	1791	1791	1791	1791	0
338	20240705	150800	19297960	1791	1791	1791	1791	0
339	20240705	150700	19297960	1791	1791	1791	1791	0
340	20240705	150600	19297960	1791	1791	1791	1791	0
341	20240705	150500	19297960	1791	1791	1791	1791	0
342	20240705	150400	19297960	1791	1791	1791	1791	0
343	20240705	150300	19297960	1791	1791	1791	1791	1
344	20240705	150200	19296169	1792	1793	1793	1792	2
345	20240705	150100	19292584	1794	1794	1794	1794	0
346	20240705	150000	19292584	1794	1794	1794	1794	1
347	20240705	145900	19290790	1794	1794	1794	1794	2
348	20240705	145800	19287202	1794	1794	1794	1794	30
349	20240705	145700	19233382	1790	1790	1790	1790	0
350	20240705	145600	19233382	1790	1790	1790	1790	0
351	20240705	145500	19233382	1790	1790	1790	1790	1
352	20240705	145400	19231592	1794	1794	1794	1794	0
353	20240705	145300	19231592	1794	1794	1794	1794	0
354	20240705	145200	19231592	1794	1794	1794	1794	1
355	20240705	145100	19229798	1794	1794	1794	1794	0
356	20240705	145000	19229798	1794	1794	1794	1794	1
357	20240705	144900	19228004	1790	1790	1790	1790	0
358	20240705	144800	19228004	1790	1791	1791	1790	5
359	20240705	144700	19219051	1791	1793	1794	1791	49
360	20240705	144600	19131240	1793	1796	1796	1793	155
361	20240705	144500	18852935	1795	1795	1795	1795	0
362	20240705	144400	18852935	1795	1795	1795	1795	0
363	20240705	144300	18852935	1795	1795	1795	1795	0
364	20240705	144200	18852935	1795	1795	1795	1795	0
365	20240705	144100	18852935	1795	1795	1795	1795	0
366	20240705	144000	18852935	1795	1795	1795	1795	7
367	20240705	143900	18840370	1796	1796	1796	1796	2
368	20240705	143800	18836778	1796	1796	1796	1796	0
369	20240705	143700	18836778	1796	1796	1796	1796	0
370	20240705	143600	18836778	1796	1796	1796	1796	0
371	20240705	143500	18836778	1796	1796	1796	1796	0
372	20240705	143400	18836778	1796	1796	1796	1796	1
373	20240705	143300	18834982	1795	1795	1795	1795	0
374	20240705	143200	18834982	1795	1796	1796	1795	63
375	20240705	143100	18721840	1798	1798	1798	1798	0
376	20240705	143000	18721840	1798	1798	1798	1798	0
377	20240705	142900	18721840	1798	1798	1798	1798	0
378	20240705	142800	18721840	1798	1798	1798	1798	0
379	20240705	142700	18721840	1798	1798	1798	1798	0
380	20240705	142600	18721840	1798	1798	1798	1798	0
381	20240705	142500	18721840	1798	1798	1798	1798	2
382	20240705	142400	18718244	1799	1799	1799	1799	0
383	20240705	142300	18718244	1799	1799	1799	1799	0
384	20240705	142200	18718244	1799	1799	1799	1799	0
385	20240705	142100	18718244	1799	1799	1799	1799	0
386	20240705	142000	18718244	1799	1799	1799	1799	0
387	20240705	141900	18718244	1799	1799	1799	1799	0
388	20240705	141800	18718244	1799	1799	1799	1799	0
389	20240705	141700	18718244	1799	1799	1799	1799	0
390	20240705	141600	18718244	1799	1799	1799	1799	0
391	20240705	141500	18718244	1799	1799	1799	1799	0
392	20240705	141400	18718244	1799	1799	1799	1799	0
393	20240705	141300	18718244	1799	1799	1799	1799	0
394	20240705	141200	18718244	1799	1799	1799	1799	0
395	20240705	141100	18718244	1799	1799	1799	1799	0
396	20240705	141000	18718244	1799	1799	1799	1799	0
397	20240705	140900	18718244	1799	1799	1799	1799	0
398	20240705	140800	18718244	1799	1799	1799	1799	12
399	20240705	140700	18696656	1795	1795	1795	1795	0
400	20240705	140600	18696656	1795	1795	1795	1795	0
401	20240705	140500	18696656	1795	1795	1795	1795	0
402	20240705	140400	18696656	1795	1795	1795	1795	100
403	20240705	140300	18517156	1796	1796	1796	1796	0
404	20240705	140200	18517156	1796	1796	1796	1796	17
405	20240705	140100	18486624	1796	1796	1796	1796	0
406	20240705	140000	18486624	1796	1796	1796	1796	0
407	20240705	135900	18486624	1796	1799	1799	1796	99
408	20240705	135800	18308808	1797	1797	1797	1797	0
409	20240705	135700	18308808	1797	1797	1797	1797	0
410	20240705	135600	18308808	1797	1797	1797	1797	120
411	20240705	135500	18093168	1798	1798	1798	1798	115
412	20240705	135400	17886398	1799	1799	1799	1799	3
413	20240705	135300	17881001	1799	1799	1799	1799	0
414	20240705	135200	17881001	1799	1799	1799	1799	0
415	20240705	135100	17881001	1799	1799	1799	1799	0
416	20240705	135000	17881001	1799	1798	1799	1798	2
417	20240705	134900	17877404	1799	1799	1799	1799	0
418	20240705	134800	17877404	1799	1799	1799	1799	0
419	20240705	134700	17877404	1799	1799	1799	1799	0
420	20240705	134600	17877404	1799	1799	1799	1799	0
421	20240705	134500	17877404	1799	1799	1799	1799	0
422	20240705	134400	17877404	1799	1800	1800	1799	54
423	20240705	134300	17780255	1800	1800	1800	1800	48
424	20240705	134200	17693855	1806	1806	1806	1806	0
425	20240705	134100	17693855	1806	1806	1806	1806	6
426	20240705	134000	17683019	1806	1806	1806	1806	0
427	20240705	133900	17683019	1806	1806	1806	1806	0
428	20240705	133800	17683019	1806	1806	1806	1806	0
429	20240705	133700	17683019	1806	1806	1806	1806	50
430	20240705	133600	17592719	1808	1808	1808	1808	0
431	20240705	133500	17592719	1808	1808	1808	1808	0
432	20240705	133400	17592719	1808	1808	1808	1808	0
433	20240705	133300	17592719	1808	1808	1808	1808	0
434	20240705	133200	17592719	1808	1808	1808	1808	0
435	20240705	133100	17592719	1808	1808	1808	1808	0
436	20240705	133000	17592719	1808	1808	1808	1808	0
437	20240705	132900	17592719	1808	1808	1808	1808	0
438	20240705	132800	17592719	1808	1808	1808	1808	0
439	20240705	132700	17592719	1808	1808	1808	1808	0
440	20240705	132600	17592719	1808	1808	1808	1808	0
441	20240705	132500	17592719	1808	1808	1808	1808	0
442	20240705	132400	17592719	1808	1808	1808	1808	0
443	20240705	132300	17592719	1808	1808	1808	1808	0
444	20240705	132200	17592719	1808	1808	1808	1808	0
445	20240705	132100	17592719	1808	1808	1808	1808	0
446	20240705	132000	17592719	1808	1808	1808	1808	0
447	20240705	131900	17592719	1808	1808	1808	1808	0
448	20240705	131800	17592719	1808	1808	1808	1808	0
449	20240705	131700	17592719	1808	1808	1808	1808	0
450	20240705	131600	17592719	1808	1808	1808	1808	0
451	20240705	131500	17592719	1808	1808	1808	1808	0
452	20240705	131400	17592719	1808	1808	1808	1808	0
453	20240705	131300	17592719	1808	1808	1808	1808	0
454	20240705	131200	17592719	1808	1808	1808	1808	0
455	20240705	131100	17592719	1808	1808	1808	1808	1
456	20240705	131000	17590911	1809	1809	1809	1809	0
457	20240705	130900	17590911	1809	1809	1809	1809	0
458	20240705	130800	17590911	1809	1809	1809	1809	0
459	20240705	130700	17590911	1809	1809	1809	1809	0
460	20240705	130600	17590911	1809	1809	1809	1809	0
461	20240705	130500	17590911	1809	1809	1809	1809	0
462	20240705	130400	17590911	1809	1809	1809	1809	0
463	20240705	130300	17590911	1809	1809	1809	1809	0
464	20240705	130200	17590911	1809	1809	1809	1809	0
465	20240705	130100	17590911	1809	1809	1809	1809	0
466	20240705	130000	17590911	1809	1809	1809	1809	0
467	20240705	125900	17590911	1809	1809	1809	1809	0
468	20240705	125800	17590911	1809	1809	1809	1809	500
469	20240705	125700	16686411	1809	1809	1809	1809	0
470	20240705	125600	16686411	1809	1809	1809	1809	1
471	20240705	125500	16684602	1799	1799	1799	1799	190
472	20240705	125400	16342792	1809	1809	1809	1809	0
473	20240705	125300	16342792	1809	1809	1809	1809	0
474	20240705	125200	16342792	1809	1809	1809	1809	0
475	20240705	125100	16342792	1809	1809	1809	1809	0
476	20240705	125000	16342792	1809	1809	1809	1809	1000
477	20240705	124900	14533792	1809	1809	1809	1809	0
478	20240705	124800	14533792	1809	1809	1809	1809	0
479	20240705	124700	14533792	1809	1809	1809	1809	0
480	20240705	124600	14533792	1809	1809	1809	1809	0
481	20240705	124500	14533792	1809	1809	1809	1809	0
482	20240705	124400	14533792	1809	1809	1809	1809	0
483	20240705	124300	14533792	1809	1809	1809	1809	0
484	20240705	124200	14533792	1809	1809	1809	1809	0
485	20240705	124100	14533792	1809	1809	1809	1809	0
486	20240705	124000	14533792	1809	1809	1809	1809	0
487	20240705	123900	14533792	1809	1809	1809	1809	0
488	20240705	123800	14533792	1809	1809	1809	1809	0
489	20240705	123700	14533792	1809	1809	1809	1809	0
490	20240705	123600	14533792	1809	1809	1809	1809	0
491	20240705	123500	14533792	1809	1809	1809	1809	0
492	20240705	123400	14533792	1809	1809	1809	1809	0
493	20240705	123300	14533792	1809	1809	1809	1809	2479
494	20240705	123200	10049281	1809	1809	1809	1809	0
495	20240705	123100	10049281	1809	1809	1809	1809	0
496	20240705	123000	10049281	1809	1809	1809	1809	0
497	20240705	122900	10049281	1809	1809	1809	1809	30
498	20240705	122800	9995011	1809	1809	1809	1809	9
499	20240705	122700	9978730	1808	1808	1808	1808	0
500	20240705	122600	9978730	1808	1808	1808	1808	25
501	20240705	122500	9933530	1809	1809	1809	1809	0
502	20240705	122400	9933530	1809	1809	1809	1809	0
503	20240705	122300	9933530	1809	1809	1809	1809	0
504	20240705	122200	9933530	1809	1809	1809	1809	0
505	20240705	122100	9933530	1809	1809	1809	1809	0
506	20240705	122000	9933530	1809	1807	1809	1807	156
507	20240705	121900	9651636	1807	1803	1807	1803	270
508	20240705	121800	9163813	1802	1800	1802	1800	399
509	20240705	121700	8445013	1800	1800	1800	1800	0
510	20240705	121600	8445013	1800	1800	1800	1800	0
511	20240705	121500	8445013	1800	1800	1800	1800	0
512	20240705	121400	8445013	1800	1800	1800	1800	0
513	20240705	121300	8445013	1800	1800	1800	1800	0
514	20240705	121200	8445013	1800	1800	1800	1800	1
515	20240705	121100	8443213	1802	1802	1802	1802	1
516	20240705	121000	8441411	1800	1800	1800	1800	0
517	20240705	120900	8441411	1800	1800	1800	1800	0
518	20240705	120800	8441411	1800	1800	1800	1800	0
519	20240705	120700	8441411	1800	1800	1800	1800	0
520	20240705	120600	8441411	1800	1800	1800	1800	0
521	20240705	120500	8441411	1800	1800	1800	1800	0
522	20240705	120400	8441411	1800	1800	1800	1800	0
523	20240705	120300	8441411	1800	1800	1800	1800	0
524	20240705	120200	8441411	1800	1800	1800	1800	0
525	20240705	120100	8441411	1800	1800	1800	1800	0
526	20240705	120000	8441411	1800	1800	1800	1800	0
527	20240705	115900	8441411	1800	1800	1800	1800	0
528	20240705	115800	8441411	1800	1800	1800	1800	0
529	20240705	115700	8441411	1800	1800	1800	1800	144
530	20240705	115600	8182211	1802	1802	1802	1802	0
531	20240705	115500	8182211	1802	1802	1802	1802	1
532	20240705	115400	8180409	1800	1800	1800	1800	0
533	20240705	115300	8180409	1800	1800	1800	1800	0
534	20240705	115200	8180409	1800	1800	1800	1800	0
535	20240705	115100	8180409	1800	1800	1800	1800	0
536	20240705	115000	8180409	1800	1800	1800	1800	0
537	20240705	114900	8180409	1800	1800	1800	1800	0
538	20240705	114800	8180409	1800	1800	1800	1800	0
539	20240705	114700	8180409	1800	1800	1800	1800	0
540	20240705	114600	8180409	1800	1800	1800	1800	0
541	20240705	114500	8180409	1800	1800	1800	1800	0
542	20240705	114400	8180409	1800	1800	1800	1800	0
543	20240705	114300	8180409	1800	1800	1800	1800	0
544	20240705	114200	8180409	1800	1800	1800	1800	0
545	20240705	114100	8180409	1800	1802	1802	1800	11
546	20240705	114000	8160601	1801	1801	1801	1801	0
547	20240705	113900	8160601	1801	1801	1801	1801	0
548	20240705	113800	8160601	1801	1801	1801	1801	32
549	20240705	113700	8102969	1802	1802	1802	1802	0
550	20240705	113600	8102969	1802	1802	1802	1802	0
551	20240705	113500	8102969	1802	1802	1802	1802	0
552	20240705	113400	8102969	1802	1802	1802	1802	0
553	20240705	113300	8102969	1802	1802	1802	1802	0
554	20240705	113200	8102969	1802	1802	1802	1802	0
555	20240705	113100	8102969	1802	1802	1802	1802	0
556	20240705	113000	8102969	1802	1802	1802	1802	0
557	20240705	112900	8102969	1802	1802	1802	1802	0
558	20240705	112800	8102969	1802	1802	1802	1802	0
559	20240705	112700	8102969	1802	1802	1802	1802	0
560	20240705	112600	8102969	1802	1802	1802	1802	0
561	20240705	112500	8102969	1802	1802	1802	1802	0
562	20240705	112400	8102969	1802	1802	1802	1802	0
563	20240705	112300	8102969	1802	1802	1802	1802	1
564	20240705	112200	8101167	1801	1801	1801	1801	0
565	20240705	112100	8101167	1801	1801	1801	1801	0
566	20240705	112000	8101167	1801	1801	1801	1801	0
567	20240705	111900	8101167	1801	1802	1802	1801	11
568	20240705	111800	8081346	1801	1801	1801	1801	12
569	20240705	111700	8059734	1801	1801	1801	1801	0
570	20240705	111600	8059734	1801	1801	1801	1801	0
571	20240705	111500	8059734	1801	1801	1801	1801	1
572	20240705	111400	8057933	1801	1801	1801	1801	10
573	20240705	111300	8039923	1802	1802	1802	1802	0
574	20240705	111200	8039923	1802	1802	1802	1802	0
575	20240705	111100	8039923	1802	1802	1802	1802	0
576	20240705	111000	8039923	1802	1802	1802	1802	0
577	20240705	110900	8039923	1802	1802	1802	1802	0
578	20240705	110800	8039923	1802	1802	1802	1802	0
579	20240705	110700	8039923	1802	1802	1802	1802	0
580	20240705	110600	8039923	1802	1802	1802	1802	0
581	20240705	110500	8039923	1802	1802	1802	1802	0
582	20240705	110400	8039923	1802	1802	1802	1802	0
583	20240705	110300	8039923	1802	1802	1802	1802	0
584	20240705	110200	8039923	1802	1802	1802	1802	0
585	20240705	110100	8039923	1802	1802	1802	1802	0
586	20240705	110000	8039923	1802	1802	1802	1802	0
587	20240705	105900	8039923	1802	1802	1802	1802	0
588	20240705	105800	8039923	1802	1802	1802	1802	0
589	20240705	105700	8039923	1802	1802	1802	1802	0
590	20240705	105600	8039923	1802	1802	1802	1802	0
591	20240705	105500	8039923	1802	1802	1802	1802	0
592	20240705	105400	8039923	1802	1802	1802	1802	0
593	20240705	105300	8039923	1802	1802	1802	1802	0
594	20240705	105200	8039923	1802	1802	1802	1802	0
595	20240705	105100	8039923	1802	1800	1802	1800	20
596	20240705	105000	8003905	1800	1790	1800	1787	124
597	20240705	104900	7781347	1796	1796	1796	1796	0
598	20240705	104800	7781347	1796	1796	1796	1796	0
599	20240705	104700	7781347	1796	1796	1796	1796	4
600	20240705	104600	7774163	1796	1796	1796	1796	0
601	20240705	104500	7774163	1796	1796	1796	1796	0
602	20240705	104400	7774163	1796	1796	1796	1796	0
603	20240705	104300	7774163	1796	1795	1796	1795	18
604	20240705	104200	7741852	1795	1795	1795	1795	0
605	20240705	104100	7741852	1795	1795	1795	1795	1
606	20240705	104000	7740057	1795	1795	1795	1795	0
607	20240705	103900	7740057	1795	1795	1795	1795	214
608	20240705	103800	7355927	1795	1795	1795	1795	0
609	20240705	103700	7355927	1795	1795	1795	1795	0
610	20240705	103600	7355927	1795	1795	1795	1795	1
611	20240705	103500	7354132	1795	1795	1795	1795	0
612	20240705	103400	7354132	1795	1795	1795	1795	2
613	20240705	103300	7350542	1796	1796	1796	1796	0
614	20240705	103200	7350542	1796	1796	1796	1796	0
615	20240705	103100	7350542	1796	1796	1796	1796	0
616	20240705	103000	7350542	1796	1796	1796	1796	0
617	20240705	102900	7350542	1796	1796	1796	1796	1
618	20240705	102800	7348746	1781	1799	1799	1781	439
619	20240705	102700	6566199	1799	1799	1799	1799	7
620	20240705	102600	6553606	1799	1799	1799	1799	0
621	20240705	102500	6553606	1799	1799	1799	1799	0
622	20240705	102400	6553606	1799	1799	1799	1799	0
623	20240705	102300	6553606	1799	1799	1799	1799	1
624	20240705	102200	6551807	1799	1799	1799	1799	0
625	20240705	102100	6551807	1799	1799	1799	1799	0
626	20240705	102000	6551807	1799	1799	1799	1799	0
627	20240705	101900	6551807	1799	1799	1799	1799	1
628	20240705	101800	6550008	1799	1799	1799	1799	20
629	20240705	101700	6514028	1799	1799	1799	1799	0
630	20240705	101600	6514028	1799	1799	1799	1799	0
631	20240705	101500	6514028	1799	1799	1799	1799	3
632	20240705	101400	6508631	1799	1799	1799	1799	0
633	20240705	101300	6508631	1799	1799	1799	1799	0
634	20240705	101200	6508631	1799	1799	1799	1799	1
635	20240705	101100	6506832	1788	1799	1799	1788	2
636	20240705	101000	6503245	1799	1799	1799	1799	0
637	20240705	100900	6503245	1799	1799	1799	1799	0
638	20240705	100800	6503245	1799	1799	1799	1799	0
639	20240705	100700	6503245	1799	1799	1799	1799	0
640	20240705	100600	6503245	1799	1799	1799	1799	0
641	20240705	100500	6503245	1799	1799	1799	1799	0
642	20240705	100400	6503245	1799	1799	1799	1799	2
643	20240705	100300	6499647	1799	1799	1799	1799	0
644	20240705	100200	6499647	1799	1799	1799	1799	2
645	20240705	100100	6496049	1799	1799	1799	1799	0
646	20240705	100000	6496049	1799	1788	1799	1788	60
647	20240705	095900	6388550	1786	1795	1800	1786	602
648	20240705	095800	5308918	1782	1782	1782	1782	0
649	20240705	095700	5308918	1782	1782	1782	1782	0
650	20240705	095600	5308918	1782	1782	1782	1782	150
651	20240705	095500	5041618	1782	1782	1782	1782	0
652	20240705	095400	5041618	1782	1782	1782	1782	0
653	20240705	095300	5041618	1782	1782	1782	1782	71
654	20240705	095200	4915096	1780	1780	1780	1780	0
655	20240705	095100	4915096	1780	1780	1780	1780	0
656	20240705	095000	4915096	1780	1780	1780	1780	0
657	20240705	094900	4915096	1780	1780	1780	1780	0
658	20240705	094800	4915096	1780	1780	1780	1780	0
659	20240705	094700	4915096	1780	1780	1780	1780	0
660	20240705	094600	4915096	1780	1780	1780	1780	18
661	20240705	094500	4883056	1780	1780	1780	1780	1
662	20240705	094400	4881276	1780	1780	1780	1780	0
663	20240705	094300	4881276	1780	1780	1780	1780	0
664	20240705	094200	4881276	1780	1780	1780	1780	0
665	20240705	094100	4881276	1780	1780	1780	1780	500
666	20240705	094000	3991276	1780	1780	1780	1780	0
667	20240705	093900	3991276	1780	1780	1780	1780	1
668	20240705	093800	3989496	1800	1800	1800	1800	10
669	20240705	093700	3971496	1800	1800	1800	1800	0
670	20240705	093600	3971496	1800	1800	1800	1800	0
671	20240705	093500	3971496	1800	1800	1800	1800	1
672	20240705	093400	3969696	1800	1800	1800	1800	237
673	20240705	093300	3543096	1800	1800	1800	1800	505
674	20240705	093200	2634096	1800	1800	1800	1800	7
675	20240705	093100	2621496	1800	1800	1800	1800	2
676	20240705	093000	2617896	1802	1802	1802	1802	0
677	20240705	092900	2617896	1802	1802	1802	1802	0
678	20240705	092800	2617896	1802	1802	1802	1802	0
679	20240705	092700	2617896	1802	1802	1802	1802	0
680	20240705	092600	2617896	1802	1802	1802	1802	69
681	20240705	092500	2493558	1803	1804	1804	1803	169
682	20240705	092400	2188683	1804	1804	1804	1804	1
683	20240705	092300	2186879	1802	1802	1802	1802	300
684	20240705	092200	1646279	1802	1802	1802	1802	320
685	20240705	092100	1069639	1802	1802	1802	1802	155
686	20240705	092000	790329	1803	1803	1803	1803	0
687	20240705	091900	790329	1803	1803	1803	1803	4
688	20240705	091800	783117	1802	1802	1802	1802	0
689	20240705	091700	783117	1802	1802	1802	1802	1
690	20240705	091600	781315	1803	1803	1803	1803	0
691	20240705	091500	781315	1803	1803	1803	1803	1
692	20240705	091400	779512	1802	1802	1802	1802	39
693	20240705	091300	709234	1804	1804	1804	1804	0
694	20240705	091200	709234	1804	1802	1804	1802	22
695	20240705	091100	669588	1804	1803	1804	1803	5
696	20240705	091000	660571	1803	1803	1803	1803	9
697	20240705	090900	644344	1802	1802	1802	1802	98
698	20240705	090800	467748	1802	1802	1802	1802	2
699	20240705	090700	464144	1804	1804	1804	1804	1
700	20240705	090600	462340	1802	1802	1802	1802	0
701	20240705	090500	462340	1802	1800	1802	1800	14
702	20240705	090400	437128	1800	1800	1800	1800	34
703	20240705	090300	375928	1789	1789	1789	1789	0
704	20240705	090200	375928	1789	1789	1789	1789	89
705	20240705	090100	216707	1800	1800	1800	1800	0
706	20240705	090000	216707	1800	1807	1807	1800	120