KissMeData/056700/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	193500	91986391	1886	1886	1886	1886	1005
3	20240722	193400	91986391	1886	1886	1886	1886	0
4	20240722	193300	91986391	1886	1886	1886	1886	0
5	20240722	193200	91986391	1886	1886	1886	1886	0
6	20240722	193100	91986391	1886	1886	1886	1886	0
7	20240722	193000	91986391	1886	1886	1886	1886	0
8	20240722	192900	91986391	1886	1886	1886	1886	0
9	20240722	192800	91986391	1886	1886	1886	1886	0
10	20240722	192700	91986391	1886	1886	1886	1886	0
11	20240722	192600	91986391	1886	1886	1886	1886	0
12	20240722	192500	91986391	1886	1886	1886	1886	0
13	20240722	192400	91986391	1886	1886	1886	1886	0
14	20240722	192300	91986391	1886	1886	1886	1886	0
15	20240722	192200	91986391	1886	1886	1886	1886	0
16	20240722	192100	91986391	1886	1886	1886	1886	0
17	20240722	192000	91986391	1886	1886	1886	1886	0
18	20240722	191900	91986391	1886	1886	1886	1886	0
19	20240722	191800	91986391	1886	1886	1886	1886	0
20	20240722	191700	91986391	1886	1886	1886	1886	0
21	20240722	191600	91986391	1886	1886	1886	1886	0
22	20240722	191500	91986391	1886	1886	1886	1886	0
23	20240722	191400	91986391	1886	1886	1886	1886	0
24	20240722	191300	91986391	1886	1886	1886	1886	0
25	20240722	191200	91986391	1886	1886	1886	1886	0
26	20240722	191100	91986391	1886	1886	1886	1886	0
27	20240722	191000	91986391	1886	1886	1886	1886	0
28	20240722	190900	91986391	1886	1886	1886	1886	0
29	20240722	190800	91986391	1886	1886	1886	1886	0
30	20240722	190700	91986391	1886	1886	1886	1886	0
31	20240722	190600	91986391	1886	1886	1886	1886	0
32	20240722	190500	91986391	1886	1886	1886	1886	1005
33	20240722	190400	91986391	1886	1886	1886	1886	0
34	20240722	190300	91986391	1886	1886	1886	1886	0
35	20240722	190200	91986391	1886	1886	1886	1886	0
36	20240722	190100	91986391	1886	1886	1886	1886	0
37	20240722	190000	91986391	1886	1886	1886	1886	0
38	20240722	185900	91986391	1886	1886	1886	1886	0
39	20240722	185800	91986391	1886	1886	1886	1886	0
40	20240722	185700	91986391	1886	1886	1886	1886	0
41	20240722	185600	91986391	1886	1886	1886	1886	0
42	20240722	185500	91986391	1886	1886	1886	1886	0
43	20240722	185400	91986391	1886	1886	1886	1886	0
44	20240722	185300	91986391	1886	1886	1886	1886	0
45	20240722	185200	91986391	1886	1886	1886	1886	0
46	20240722	185100	91986391	1886	1886	1886	1886	0
47	20240722	185000	91986391	1886	1886	1886	1886	0
48	20240722	184900	91986391	1886	1886	1886	1886	0
49	20240722	184800	91986391	1886	1886	1886	1886	0
50	20240722	184700	91986391	1886	1886	1886	1886	0
51	20240722	184600	91986391	1886	1886	1886	1886	0
52	20240722	184500	91986391	1886	1886	1886	1886	0
53	20240722	184400	91986391	1886	1886	1886	1886	0
54	20240722	184300	91986391	1886	1886	1886	1886	0
55	20240722	184200	91986391	1886	1886	1886	1886	0
56	20240722	184100	91986391	1886	1886	1886	1886	0
57	20240722	184000	91986391	1886	1886	1886	1886	0
58	20240722	183900	91986391	1886	1886	1886	1886	0
59	20240722	183800	91986391	1886	1886	1886	1886	0
60	20240722	183700	91986391	1886	1886	1886	1886	0
61	20240722	183600	91986391	1886	1886	1886	1886	0
62	20240722	183500	91986391	1886	1886	1886	1886	1005
63	20240722	183400	91986391	1886	1886	1886	1886	0
64	20240722	183300	91986391	1886	1886	1886	1886	0
65	20240722	183200	91986391	1886	1886	1886	1886	0
66	20240722	183100	91986391	1886	1886	1886	1886	0
67	20240722	183000	91986391	1886	1886	1886	1886	0
68	20240722	182900	91986391	1886	1886	1886	1886	0
69	20240722	182800	91986391	1886	1886	1886	1886	0
70	20240722	182700	91986391	1886	1886	1886	1886	0
71	20240722	182600	91986391	1886	1886	1886	1886	0
72	20240722	182500	91986391	1886	1886	1886	1886	0
73	20240722	182400	91986391	1886	1886	1886	1886	0
74	20240722	182300	91986391	1886	1886	1886	1886	0
75	20240722	182200	91986391	1886	1886	1886	1886	0
76	20240722	182100	91986391	1886	1886	1886	1886	0
77	20240722	182000	91986391	1886	1886	1886	1886	0
78	20240722	181900	91986391	1886	1886	1886	1886	0
79	20240722	181800	91986391	1886	1886	1886	1886	0
80	20240722	181700	91986391	1886	1886	1886	1886	0
81	20240722	181600	91986391	1886	1886	1886	1886	0
82	20240722	181500	91986391	1886	1886	1886	1886	0
83	20240722	181400	91986391	1886	1886	1886	1886	0
84	20240722	181300	91986391	1886	1886	1886	1886	0
85	20240722	181200	91986391	1886	1886	1886	1886	0
86	20240722	181100	91986391	1886	1886	1886	1886	0
87	20240722	181000	91986391	1886	1886	1886	1886	0
88	20240722	180900	91986391	1886	1886	1886	1886	0
89	20240722	180800	91986391	1886	1886	1886	1886	0
90	20240722	180700	91986391	1886	1886	1886	1886	0
91	20240722	180600	91986391	1886	1886	1886	1886	0
92	20240722	180500	91986391	1886	1886	1886	1886	1005
93	20240722	180400	91986391	1886	1886	1886	1886	0
94	20240722	180300	91986391	1886	1886	1886	1886	0
95	20240722	180200	91986391	1886	1886	1886	1886	0
96	20240722	180100	91986391	1886	1886	1886	1886	0
97	20240722	180000	91986391	1886	1886	1886	1886	0
98	20240722	175900	91986391	1886	1886	1886	1886	0
99	20240722	175800	91986391	1886	1886	1886	1886	0
100	20240722	175700	91986391	1886	1886	1886	1886	0
101	20240722	175600	91986391	1886	1886	1886	1886	0
102	20240722	175500	91986391	1886	1886	1886	1886	0
103	20240722	175400	91986391	1886	1886	1886	1886	0
104	20240722	175300	91986391	1886	1886	1886	1886	0
105	20240722	175200	91986391	1886	1886	1886	1886	0
106	20240722	175100	91986391	1886	1886	1886	1886	0
107	20240722	175000	91986391	1886	1886	1886	1886	0
108	20240722	174900	91986391	1886	1886	1886	1886	0
109	20240722	174800	91986391	1886	1886	1886	1886	0
110	20240722	174700	91986391	1886	1886	1886	1886	0
111	20240722	174600	91986391	1886	1886	1886	1886	0
112	20240722	174500	91986391	1886	1886	1886	1886	0
113	20240722	174400	91986391	1886	1886	1886	1886	0
114	20240722	174300	91986391	1886	1886	1886	1886	0
115	20240722	174200	91986391	1886	1886	1886	1886	0
116	20240722	174100	91986391	1886	1886	1886	1886	0
117	20240722	174000	91986391	1886	1886	1886	1886	0
118	20240722	173900	91986391	1886	1886	1886	1886	0
119	20240722	173800	91986391	1886	1886	1886	1886	0
120	20240722	173700	91986391	1886	1886	1886	1886	0
121	20240722	173600	91986391	1886	1886	1886	1886	0
122	20240722	173500	91986391	1886	1886	1886	1886	1005
123	20240722	173400	91986391	1886	1886	1886	1886	0
124	20240722	173300	91986391	1886	1886	1886	1886	0
125	20240722	173200	91986391	1886	1886	1886	1886	0
126	20240722	173100	91986391	1886	1886	1886	1886	0
127	20240722	173000	91986391	1886	1886	1886	1886	0
128	20240722	172900	91986391	1886	1886	1886	1886	0
129	20240722	172800	91986391	1886	1886	1886	1886	0
130	20240722	172700	91986391	1886	1886	1886	1886	0
131	20240722	172600	91986391	1886	1886	1886	1886	0
132	20240722	172500	91986391	1886	1886	1886	1886	0
133	20240722	172400	91986391	1886	1886	1886	1886	0
134	20240722	172300	91986391	1886	1886	1886	1886	0
135	20240722	172200	91986391	1886	1886	1886	1886	0
136	20240722	172100	91986391	1886	1886	1886	1886	0
137	20240722	172000	91986391	1886	1886	1886	1886	0
138	20240722	171900	91986391	1886	1886	1886	1886	0
139	20240722	171800	91986391	1886	1886	1886	1886	0
140	20240722	171700	91986391	1886	1886	1886	1886	0
141	20240722	171600	91986391	1886	1886	1886	1886	0
142	20240722	171500	91986391	1886	1886	1886	1886	0
143	20240722	171400	91986391	1886	1886	1886	1886	0
144	20240722	171300	91986391	1886	1886	1886	1886	0
145	20240722	171200	91986391	1886	1886	1886	1886	0
146	20240722	171100	91986391	1886	1886	1886	1886	0
147	20240722	171000	91986391	1886	1886	1886	1886	0
148	20240722	170900	91986391	1886	1886	1886	1886	0
149	20240722	170800	91986391	1886	1886	1886	1886	0
150	20240722	170700	91986391	1886	1886	1886	1886	0
151	20240722	170600	91986391	1886	1886	1886	1886	0
152	20240722	170500	91986391	1886	1886	1886	1886	1005
153	20240722	170400	91986391	1886	1886	1886	1886	0
154	20240722	170300	91986391	1886	1886	1886	1886	0
155	20240722	170200	91986391	1886	1886	1886	1886	0
156	20240722	170100	91986391	1886	1886	1886	1886	0
157	20240722	170000	91986391	1886	1886	1886	1886	0
158	20240722	165900	91986391	1886	1886	1886	1886	0
159	20240722	165800	91986391	1886	1886	1886	1886	0
160	20240722	165700	91986391	1886	1886	1886	1886	0
161	20240722	165600	91986391	1886	1886	1886	1886	0
162	20240722	165500	91986391	1886	1886	1886	1886	0
163	20240722	165400	91986391	1886	1886	1886	1886	0
164	20240722	165300	91986391	1886	1886	1886	1886	0
165	20240722	165200	91986391	1886	1886	1886	1886	0
166	20240722	165100	91986391	1886	1886	1886	1886	0
167	20240722	165000	91986391	1886	1886	1886	1886	0
168	20240722	164900	91986391	1886	1886	1886	1886	0
169	20240722	164800	91986391	1886	1886	1886	1886	0
170	20240722	164700	91986391	1886	1886	1886	1886	0
171	20240722	164600	91986391	1886	1886	1886	1886	0
172	20240722	164500	91986391	1886	1886	1886	1886	0
173	20240722	164400	91986391	1886	1886	1886	1886	0
174	20240722	164300	91986391	1886	1886	1886	1886	0
175	20240722	164200	91986391	1886	1886	1886	1886	0
176	20240722	164100	91986391	1886	1886	1886	1886	0
177	20240722	164000	91986391	1886	1886	1886	1886	0
178	20240722	163900	91986391	1886	1886	1886	1886	0
179	20240722	163800	91986391	1886	1886	1886	1886	0
180	20240722	163700	91986391	1886	1886	1886	1886	0
181	20240722	163600	91986391	1886	1886	1886	1886	0
182	20240722	163500	91986391	1886	1886	1886	1886	1005
183	20240722	163400	91986391	1886	1886	1886	1886	0
184	20240722	163300	91986391	1886	1886	1886	1886	0
185	20240722	163200	91986391	1886	1886	1886	1886	0
186	20240722	163100	91986391	1886	1886	1886	1886	0
187	20240722	163000	91986391	1886	1886	1886	1886	0
188	20240722	162900	91986391	1886	1886	1886	1886	0
189	20240722	162800	91986391	1886	1886	1886	1886	0
190	20240722	162700	91986391	1886	1886	1886	1886	0
191	20240722	162600	91986391	1886	1886	1886	1886	0
192	20240722	162500	91986391	1886	1886	1886	1886	0
193	20240722	162400	91986391	1886	1886	1886	1886	0
194	20240722	162300	91986391	1886	1886	1886	1886	0
195	20240722	162200	91986391	1886	1886	1886	1886	0
196	20240722	162100	91986391	1886	1886	1886	1886	0
197	20240722	162000	91986391	1886	1886	1886	1886	0
198	20240722	161900	91986391	1886	1886	1886	1886	0
199	20240722	161800	91986391	1886	1886	1886	1886	0
200	20240722	161700	91986391	1886	1886	1886	1886	0
201	20240722	161600	91986391	1886	1886	1886	1886	0
202	20240722	161500	91986391	1886	1886	1886	1886	0
203	20240722	161400	91986391	1886	1886	1886	1886	0
204	20240722	161300	91986391	1886	1886	1886	1886	0
205	20240722	161200	91986391	1886	1886	1886	1886	0
206	20240722	161100	91986391	1886	1886	1886	1886	0
207	20240722	161000	91986391	1886	1886	1886	1886	0
208	20240722	160900	91986391	1886	1886	1886	1886	0
209	20240722	160800	91986391	1886	1886	1886	1886	0
210	20240722	160700	91986391	1886	1886	1886	1886	0
211	20240722	160600	91986391	1886	1886	1886	1886	0
212	20240722	160500	91986391	1886	1886	1886	1886	1005
213	20240722	160400	91986391	1886	1886	1886	1886	0
214	20240722	160300	91986391	1886	1886	1886	1886	0
215	20240722	160200	91986391	1886	1886	1886	1886	0
216	20240722	160100	91986391	1886	1886	1886	1886	0
217	20240722	160000	91986391	1886	1886	1886	1886	0
218	20240722	155900	91986391	1886	1886	1886	1886	0
219	20240722	155800	91986391	1886	1886	1886	1886	0
220	20240722	155700	91986391	1886	1886	1886	1886	0
221	20240722	155600	91986391	1886	1886	1886	1886	0
222	20240722	155500	91986391	1886	1886	1886	1886	0
223	20240722	155400	91986391	1886	1886	1886	1886	0
224	20240722	155300	91986391	1886	1886	1886	1886	0
225	20240722	155200	91986391	1886	1886	1886	1886	0
226	20240722	155100	91986391	1886	1886	1886	1886	0
227	20240722	155000	91986391	1886	1886	1886	1886	0
228	20240722	154900	91986391	1886	1886	1886	1886	0
229	20240722	154800	91986391	1886	1886	1886	1886	0
230	20240722	154700	91986391	1886	1886	1886	1886	0
231	20240722	154600	91986391	1886	1886	1886	1886	0
232	20240722	154500	91986391	1886	1886	1886	1886	0
233	20240722	154400	91986391	1886	1886	1886	1886	0
234	20240722	154300	91986391	1886	1886	1886	1886	0
235	20240722	154200	91986391	1886	1886	1886	1886	0
236	20240722	154100	91986391	1886	1886	1886	1886	0
237	20240722	154000	91986391	1886	1886	1886	1886	0
238	20240722	153900	91986391	1886	1886	1886	1886	0
239	20240722	153800	91986391	1886	1886	1886	1886	0
240	20240722	153700	91986391	1886	1886	1886	1886	0
241	20240722	153600	91986391	1886	1886	1886	1886	0
242	20240722	153500	91986391	1886	1886	1886	1886	1005
243	20240722	153400	91986391	1886	1886	1886	1886	0
244	20240722	153300	91986391	1886	1886	1886	1886	0
245	20240722	153200	91986391	1886	1886	1886	1886	0
246	20240722	153100	91986391	1886	1886	1886	1886	0
247	20240722	153000	91986391	1886	1886	1886	1886	1005
248	20240722	152900	90090961	1879	1879	1879	1879	0
249	20240722	152800	90090961	1879	1879	1879	1879	0
250	20240722	152700	90090961	1879	1879	1879	1879	0
251	20240722	152600	90090961	1879	1879	1879	1879	0
252	20240722	152500	90090961	1879	1879	1879	1879	0
253	20240722	152400	90090961	1879	1879	1879	1879	0
254	20240722	152300	90090961	1879	1879	1879	1879	0
255	20240722	152200	90090961	1879	1879	1879	1879	0
256	20240722	152100	90090961	1879	1879	1879	1879	0
257	20240722	152000	90090961	1879	1879	1879	1879	0
258	20240722	151900	90090961	1879	1867	1879	1867	2000
259	20240722	151800	86351975	1868	1868	1868	1868	0
260	20240722	151700	86351975	1868	1868	1868	1868	0
261	20240722	151600	86351975	1868	1868	1868	1868	0
262	20240722	151500	86351975	1868	1857	1868	1857	1000
263	20240722	151400	84492345	1849	1849	1849	1849	700
264	20240722	151300	83198045	1849	1850	1850	1849	3000
265	20240722	151200	77650193	1859	1859	1859	1859	0
266	20240722	151100	77650193	1859	1859	1859	1859	0
267	20240722	151000	77650193	1859	1859	1859	1859	0
268	20240722	150900	77650193	1859	1859	1859	1859	0
269	20240722	150800	77650193	1859	1857	1859	1857	700
270	20240722	150700	76349885	1850	1850	1850	1850	850
271	20240722	150600	74777385	1855	1855	1855	1855	0
272	20240722	150500	74777385	1855	1855	1855	1855	0
273	20240722	150400	74777385	1855	1855	1855	1855	0
274	20240722	150300	74777385	1855	1855	1855	1855	0
275	20240722	150200	74777385	1855	1855	1855	1855	111
276	20240722	150100	74571480	1857	1857	1857	1857	0
277	20240722	150000	74571480	1857	1857	1857	1857	0
278	20240722	145900	74571480	1857	1857	1857	1857	0
279	20240722	145800	74571480	1857	1857	1857	1857	3
280	20240722	145700	74565909	1857	1857	1857	1857	0
281	20240722	145600	74565909	1857	1857	1857	1857	0
282	20240722	145500	74565909	1857	1857	1857	1857	0
283	20240722	145400	74565909	1857	1857	1857	1857	18
284	20240722	145300	74532483	1855	1855	1855	1855	500
285	20240722	145200	73604983	1857	1857	1857	1857	50
286	20240722	145100	73512133	1855	1855	1855	1855	0
287	20240722	145000	73512133	1855	1855	1855	1855	0
288	20240722	144900	73512133	1855	1855	1855	1855	0
289	20240722	144800	73512133	1855	1855	1855	1855	500
290	20240722	144700	72584633	1857	1857	1857	1857	0
291	20240722	144600	72584633	1857	1857	1857	1857	0
292	20240722	144500	72584633	1857	1857	1857	1857	0
293	20240722	144400	72584633	1857	1857	1857	1857	0
294	20240722	144300	72584633	1857	1857	1857	1857	0
295	20240722	144200	72584633	1857	1857	1857	1857	0
296	20240722	144100	72584633	1857	1857	1857	1857	0
297	20240722	144000	72584633	1857	1857	1857	1857	0
298	20240722	143900	72584633	1857	1857	1857	1857	0
299	20240722	143800	72584633	1857	1857	1857	1857	0
300	20240722	143700	72584633	1857	1857	1857	1857	495
301	20240722	143600	71665418	1857	1857	1857	1857	0
302	20240722	143500	71665418	1857	1857	1857	1857	0
303	20240722	143400	71665418	1857	1857	1857	1857	0
304	20240722	143300	71665418	1857	1857	1857	1857	0
305	20240722	143200	71665418	1857	1857	1857	1857	0
306	20240722	143100	71665418	1857	1857	1857	1857	0
307	20240722	143000	71665418	1857	1857	1857	1857	0
308	20240722	142900	71665418	1857	1857	1857	1857	0
309	20240722	142800	71665418	1857	1857	1857	1857	0
310	20240722	142700	71665418	1857	1857	1857	1857	0
311	20240722	142600	71665418	1857	1857	1857	1857	0
312	20240722	142500	71665418	1857	1857	1857	1857	0
313	20240722	142400	71665418	1857	1857	1857	1857	0
314	20240722	142300	71665418	1857	1857	1857	1857	0
315	20240722	142200	71665418	1857	1857	1857	1857	0
316	20240722	142100	71665418	1857	1857	1857	1857	0
317	20240722	142000	71665418	1857	1856	1857	1856	2
318	20240722	141900	71661705	1857	1857	1857	1857	0
319	20240722	141800	71661705	1857	1857	1857	1857	0
320	20240722	141700	71661705	1857	1857	1857	1857	0
321	20240722	141600	71661705	1857	1857	1857	1857	0
322	20240722	141500	71661705	1857	1857	1857	1857	0
323	20240722	141400	71661705	1857	1857	1857	1857	0
324	20240722	141300	71661705	1857	1857	1857	1857	0
325	20240722	141200	71661705	1857	1857	1857	1857	0
326	20240722	141100	71661705	1857	1857	1857	1857	0
327	20240722	141000	71661705	1857	1857	1857	1857	0
328	20240722	140900	71661705	1857	1857	1857	1857	0
329	20240722	140800	71661705	1857	1857	1857	1857	0
330	20240722	140700	71661705	1857	1857	1857	1857	0
331	20240722	140600	71661705	1857	1857	1857	1857	0
332	20240722	140500	71661705	1857	1857	1857	1857	0
333	20240722	140400	71661705	1857	1857	1857	1857	18
334	20240722	140300	71628279	1850	1850	1850	1850	0
335	20240722	140200	71628279	1850	1850	1850	1850	0
336	20240722	140100	71628279	1850	1850	1850	1850	0
337	20240722	140000	71628279	1850	1850	1850	1850	0
338	20240722	135900	71628279	1850	1850	1850	1850	0
339	20240722	135800	71628279	1850	1850	1850	1850	0
340	20240722	135700	71628279	1850	1850	1850	1850	283
341	20240722	135600	71104729	1857	1857	1857	1857	0
342	20240722	135500	71104729	1857	1857	1857	1857	10
343	20240722	135400	71086159	1850	1850	1850	1850	0
344	20240722	135300	71086159	1850	1850	1850	1850	0
345	20240722	135200	71086159	1850	1850	1850	1850	0
346	20240722	135100	71086159	1850	1850	1850	1850	51
347	20240722	135000	70991809	1850	1857	1857	1850	50
348	20240722	134900	70899267	1857	1857	1857	1857	30
349	20240722	134800	70843557	1857	1857	1857	1857	0
350	20240722	134700	70843557	1857	1857	1857	1857	0
351	20240722	134600	70843557	1857	1857	1857	1857	0
352	20240722	134500	70843557	1857	1856	1857	1856	9
353	20240722	134400	70826848	1857	1857	1857	1857	0
354	20240722	134300	70826848	1857	1857	1857	1857	0
355	20240722	134200	70826848	1857	1857	1857	1857	0
356	20240722	134100	70826848	1857	1857	1857	1857	0
357	20240722	134000	70826848	1857	1857	1857	1857	0
358	20240722	133900	70826848	1857	1857	1857	1857	0
359	20240722	133800	70826848	1857	1857	1857	1857	0
360	20240722	133700	70826848	1857	1857	1857	1857	0
361	20240722	133600	70826848	1857	1857	1857	1857	0
362	20240722	133500	70826848	1857	1857	1857	1857	0
363	20240722	133400	70826848	1857	1857	1857	1857	9
364	20240722	133300	70810135	1857	1857	1857	1857	0
365	20240722	133200	70810135	1857	1857	1857	1857	0
366	20240722	133100	70810135	1857	1857	1857	1857	0
367	20240722	133000	70810135	1857	1857	1857	1857	0
368	20240722	132900	70810135	1857	1857	1857	1857	0
369	20240722	132800	70810135	1857	1857	1857	1857	0
370	20240722	132700	70810135	1857	1857	1857	1857	1
371	20240722	132600	70808278	1857	1857	1857	1857	0
372	20240722	132500	70808278	1857	1857	1857	1857	0
373	20240722	132400	70808278	1857	1857	1857	1857	0
374	20240722	132300	70808278	1857	1857	1857	1857	0
375	20240722	132200	70808278	1857	1857	1857	1857	0
376	20240722	132100	70808278	1857	1857	1857	1857	0
377	20240722	132000	70808278	1857	1857	1857	1857	0
378	20240722	131900	70808278	1857	1857	1857	1857	0
379	20240722	131800	70808278	1857	1857	1857	1857	0
380	20240722	131700	70808278	1857	1857	1857	1857	0
381	20240722	131600	70808278	1857	1857	1857	1857	0
382	20240722	131500	70808278	1857	1857	1857	1857	0
383	20240722	131400	70808278	1857	1857	1857	1857	0
384	20240722	131300	70808278	1857	1857	1857	1857	0
385	20240722	131200	70808278	1857	1857	1857	1857	0
386	20240722	131100	70808278	1857	1857	1857	1857	0
387	20240722	131000	70808278	1857	1857	1857	1857	0
388	20240722	130900	70808278	1857	1857	1857	1857	0
389	20240722	130800	70808278	1857	1857	1857	1857	0
390	20240722	130700	70808278	1857	1850	1857	1850	31
391	20240722	130600	70750891	1850	1850	1850	1850	0
392	20240722	130500	70750891	1850	1850	1850	1850	0
393	20240722	130400	70750891	1850	1850	1850	1850	0
394	20240722	130300	70750891	1850	1850	1850	1850	1
395	20240722	130200	70749041	1849	1849	1849	1849	0
396	20240722	130100	70749041	1849	1849	1849	1849	0
397	20240722	130000	70749041	1849	1849	1849	1849	34
398	20240722	125900	70686175	1850	1850	1850	1850	0
399	20240722	125800	70686175	1850	1850	1850	1850	1255
400	20240722	125700	68364425	1850	1850	1850	1850	0
401	20240722	125600	68364425	1850	1850	1850	1850	0
402	20240722	125500	68364425	1850	1850	1850	1850	0
403	20240722	125400	68364425	1850	1850	1850	1850	0
404	20240722	125300	68364425	1850	1850	1850	1850	1
405	20240722	125200	68362575	1848	1848	1848	1848	0
406	20240722	125100	68362575	1848	1848	1848	1848	200
407	20240722	125000	67992975	1848	1849	1849	1848	600
408	20240722	124900	66884125	1850	1850	1850	1850	0
409	20240722	124800	66884125	1850	1850	1850	1850	5
410	20240722	124700	66874875	1857	1857	1857	1857	0
411	20240722	124600	66874875	1857	1857	1857	1857	0
412	20240722	124500	66874875	1857	1857	1857	1857	0
413	20240722	124400	66874875	1857	1857	1857	1857	1
414	20240722	124300	66873018	1857	1857	1857	1857	1
415	20240722	124200	66871161	1857	1857	1857	1857	0
416	20240722	124100	66871161	1857	1857	1857	1857	0
417	20240722	124000	66871161	1857	1857	1857	1857	0
418	20240722	123900	66871161	1857	1857	1857	1857	84
419	20240722	123800	66715173	1857	1857	1857	1857	0
420	20240722	123700	66715173	1857	1857	1857	1857	0
421	20240722	123600	66715173	1857	1857	1857	1857	0
422	20240722	123500	66715173	1857	1857	1857	1857	0
423	20240722	123400	66715173	1857	1857	1857	1857	0
424	20240722	123300	66715173	1857	1857	1857	1857	0
425	20240722	123200	66715173	1857	1857	1857	1857	0
426	20240722	123100	66715173	1857	1857	1857	1857	1
427	20240722	123000	66713316	1848	1848	1848	1848	0
428	20240722	122900	66713316	1848	1848	1848	1848	0
429	20240722	122800	66713316	1848	1848	1848	1848	0
430	20240722	122700	66713316	1848	1849	1849	1848	1300
431	20240722	122600	64310838	1857	1857	1857	1857	0
432	20240722	122500	64310838	1857	1857	1857	1857	0
433	20240722	122400	64310838	1857	1857	1857	1857	0
434	20240722	122300	64310838	1857	1857	1857	1857	0
435	20240722	122200	64310838	1857	1857	1857	1857	6
436	20240722	122100	64299696	1849	1849	1849	1849	0
437	20240722	122000	64299696	1849	1850	1850	1849	7
438	20240722	121900	64286750	1857	1857	1857	1857	0
439	20240722	121800	64286750	1857	1857	1857	1857	0
440	20240722	121700	64286750	1857	1857	1857	1857	0
441	20240722	121600	64286750	1857	1857	1857	1857	0
442	20240722	121500	64286750	1857	1857	1857	1857	0
443	20240722	121400	64286750	1857	1857	1857	1857	0
444	20240722	121300	64286750	1857	1857	1857	1857	0
445	20240722	121200	64286750	1857	1857	1857	1857	0
446	20240722	121100	64286750	1857	1857	1857	1857	0
447	20240722	121000	64286750	1857	1857	1857	1857	200
448	20240722	120900	63915350	1849	1849	1849	1849	0
449	20240722	120800	63915350	1849	1849	1849	1849	0
450	20240722	120700	63915350	1849	1849	1849	1849	0
451	20240722	120600	63915350	1849	1849	1849	1849	0
452	20240722	120500	63915350	1849	1849	1849	1849	0
453	20240722	120400	63915350	1849	1849	1849	1849	0
454	20240722	120300	63915350	1849	1849	1849	1849	0
455	20240722	120200	63915350	1849	1849	1849	1849	0
456	20240722	120100	63915350	1849	1849	1849	1849	0
457	20240722	120000	63915350	1849	1849	1849	1849	0
458	20240722	115900	63915350	1849	1849	1849	1849	1000
459	20240722	115800	62066350	1849	1849	1849	1849	0
460	20240722	115700	62066350	1849	1849	1849	1849	0
461	20240722	115600	62066350	1849	1849	1849	1849	0
462	20240722	115500	62066350	1849	1849	1849	1849	0
463	20240722	115400	62066350	1849	1849	1849	1849	0
464	20240722	115300	62066350	1849	1849	1849	1849	0
465	20240722	115200	62066350	1849	1849	1849	1849	1000
466	20240722	115100	60217350	1849	1849	1849	1849	0
467	20240722	115000	60217350	1849	1849	1849	1849	4
468	20240722	114900	60209954	1849	1849	1849	1849	0
469	20240722	114800	60209954	1849	1849	1849	1849	46
470	20240722	114700	60124900	1849	1849	1849	1849	0
471	20240722	114600	60124900	1849	1849	1849	1849	0
472	20240722	114500	60124900	1849	1849	1849	1849	0
473	20240722	114400	60124900	1849	1849	1849	1849	1000
474	20240722	114300	58275900	1849	1850	1850	1849	1000
475	20240722	114200	56426200	1859	1859	1859	1859	0
476	20240722	114100	56426200	1859	1859	1859	1859	0
477	20240722	114000	56426200	1859	1859	1859	1859	0
478	20240722	113900	56426200	1859	1859	1859	1859	0
479	20240722	113800	56426200	1859	1859	1859	1859	0
480	20240722	113700	56426200	1859	1859	1859	1859	0
481	20240722	113600	56426200	1859	1859	1859	1859	0
482	20240722	113500	56426200	1859	1859	1859	1859	0
483	20240722	113400	56426200	1859	1859	1859	1859	0
484	20240722	113300	56426200	1859	1859	1859	1859	2
485	20240722	113200	56422482	1850	1850	1850	1850	300
486	20240722	113100	55867482	1859	1859	1859	1859	0
487	20240722	113000	55867482	1859	1859	1859	1859	0
488	20240722	112900	55867482	1859	1859	1859	1859	0
489	20240722	112800	55867482	1859	1859	1859	1859	0
490	20240722	112700	55867482	1859	1859	1859	1859	0
491	20240722	112600	55867482	1859	1859	1859	1859	0
492	20240722	112500	55867482	1859	1859	1859	1859	0
493	20240722	112400	55867482	1859	1859	1859	1859	0
494	20240722	112300	55867482	1859	1859	1859	1859	0
495	20240722	112200	55867482	1859	1859	1859	1859	4
496	20240722	112100	55860046	1849	1849	1859	1849	911
497	20240722	112000	54175557	1859	1859	1859	1859	0
498	20240722	111900	54175557	1859	1859	1859	1859	0
499	20240722	111800	54175557	1859	1859	1859	1859	1
500	20240722	111700	54173698	1860	1860	1860	1860	0
501	20240722	111600	54173698	1860	1860	1860	1860	0
502	20240722	111500	54173698	1860	1854	1860	1854	50
503	20240722	111400	54080798	1854	1854	1854	1854	15
504	20240722	111300	54052988	1849	1849	1849	1849	0
505	20240722	111200	54052988	1849	1849	1849	1849	0
506	20240722	111100	54052988	1849	1849	1849	1849	0
507	20240722	111000	54052988	1849	1849	1849	1849	0
508	20240722	110900	54052988	1849	1849	1849	1849	200
509	20240722	110800	53683188	1854	1854	1854	1854	0
510	20240722	110700	53683188	1854	1854	1854	1854	0
511	20240722	110600	53683188	1854	1854	1854	1854	1
512	20240722	110500	53681334	1849	1849	1849	1849	100
513	20240722	110400	53496434	1848	1849	1849	1848	301
514	20240722	110300	52939995	1850	1850	1850	1850	0
515	20240722	110200	52939995	1850	1850	1850	1850	5564
516	20240722	110100	42646595	1850	1852	1852	1850	2493
517	20240722	110000	38032066	1852	1852	1852	1852	0
518	20240722	105900	38032066	1852	1852	1852	1852	18
519	20240722	105800	37998730	1851	1851	1851	1851	0
520	20240722	105700	37998730	1851	1851	1851	1851	0
521	20240722	105600	37998730	1851	1851	1851	1851	0
522	20240722	105500	37998730	1851	1851	1851	1851	0
523	20240722	105400	37998730	1851	1851	1851	1851	0
524	20240722	105300	37998730	1851	1851	1851	1851	0
525	20240722	105200	37998730	1851	1851	1851	1851	0
526	20240722	105100	37998730	1851	1851	1851	1851	0
527	20240722	105000	37998730	1851	1851	1851	1851	0
528	20240722	104900	37998730	1851	1851	1851	1851	0
529	20240722	104800	37998730	1851	1851	1851	1851	0
530	20240722	104700	37998730	1851	1852	1852	1851	87
531	20240722	104600	37837688	1852	1852	1852	1852	111
532	20240722	104500	37632116	1859	1859	1859	1859	0
533	20240722	104400	37632116	1859	1859	1859	1859	0
534	20240722	104300	37632116	1859	1859	1859	1859	0
535	20240722	104200	37632116	1859	1859	1859	1859	0
536	20240722	104100	37632116	1859	1859	1859	1859	0
537	20240722	104000	37632116	1859	1859	1859	1859	5
538	20240722	103900	37622821	1859	1859	1859	1859	0
539	20240722	103800	37622821	1859	1859	1859	1859	0
540	20240722	103700	37622821	1859	1859	1859	1859	0
541	20240722	103600	37622821	1859	1859	1859	1859	0
542	20240722	103500	37622821	1859	1859	1859	1859	0
543	20240722	103400	37622821	1859	1859	1859	1859	0
544	20240722	103300	37622821	1859	1859	1859	1859	0
545	20240722	103200	37622821	1859	1859	1859	1859	0
546	20240722	103100	37622821	1859	1859	1859	1859	0
547	20240722	103000	37622821	1859	1859	1859	1859	0
548	20240722	102900	37622821	1859	1859	1859	1859	1
549	20240722	102800	37620962	1859	1859	1859	1859	0
550	20240722	102700	37620962	1859	1852	1859	1851	40
551	20240722	102600	37546841	1859	1859	1859	1859	0
552	20240722	102500	37546841	1859	1859	1859	1859	0
553	20240722	102400	37546841	1859	1859	1859	1859	30
554	20240722	102300	37491071	1859	1859	1859	1859	0
555	20240722	102200	37491071	1859	1859	1859	1859	0
556	20240722	102100	37491071	1859	1859	1859	1859	0
557	20240722	102000	37491071	1859	1859	1859	1859	0
558	20240722	101900	37491071	1859	1859	1859	1859	0
559	20240722	101800	37491071	1859	1859	1859	1859	0
560	20240722	101700	37491071	1859	1859	1859	1859	0
561	20240722	101600	37491071	1859	1859	1859	1859	0
562	20240722	101500	37491071	1859	1859	1859	1859	0
563	20240722	101400	37491071	1859	1859	1859	1859	0
564	20240722	101300	37491071	1859	1859	1859	1859	1
565	20240722	101200	37489212	1859	1859	1859	1859	1
566	20240722	101100	37487353	1859	1859	1859	1859	0
567	20240722	101000	37487353	1859	1859	1859	1859	0
568	20240722	100900	37487353	1859	1859	1859	1859	0
569	20240722	100800	37487353	1859	1859	1859	1850	1802
570	20240722	100700	34152926	1859	1859	1859	1859	0
571	20240722	100600	34152926	1859	1859	1859	1859	1
572	20240722	100500	34151067	1852	1852	1852	1852	0
573	20240722	100400	34151067	1852	1852	1852	1852	0
574	20240722	100300	34151067	1852	1852	1852	1852	0
575	20240722	100200	34151067	1852	1852	1852	1852	400
576	20240722	100100	33410267	1859	1859	1859	1859	0
577	20240722	100000	33410267	1859	1859	1859	1859	0
578	20240722	095900	33410267	1859	1859	1859	1859	0
579	20240722	095800	33410267	1859	1859	1859	1851	909
580	20240722	095700	31727660	1851	1851	1851	1851	1
581	20240722	095600	31725809	1850	1850	1850	1850	0
582	20240722	095500	31725809	1850	1850	1850	1850	0
583	20240722	095400	31725809	1850	1859	1860	1850	16
584	20240722	095300	31696151	1850	1855	1855	1850	5454
585	20240722	095200	21604402	1856	1856	1856	1856	0
586	20240722	095100	21604402	1856	1856	1856	1856	1010
587	20240722	095000	19729842	1862	1862	1862	1862	0
588	20240722	094900	19729842	1862	1862	1862	1862	0
589	20240722	094800	19729842	1862	1862	1862	1862	2
590	20240722	094700	19726118	1859	1859	1859	1859	0
591	20240722	094600	19726118	1859	1859	1859	1859	1002
592	20240722	094500	17863400	1860	1860	1860	1860	0
593	20240722	094400	17863400	1860	1863	1863	1860	1446
594	20240722	094300	15170184	1864	1865	1865	1864	1009
595	20240722	094200	13289403	1864	1864	1864	1864	0
596	20240722	094100	13289403	1864	1864	1864	1864	0
597	20240722	094000	13289403	1864	1864	1864	1864	1
598	20240722	093900	13287539	1864	1864	1864	1864	0
599	20240722	093800	13287539	1864	1864	1864	1864	1000
600	20240722	093700	11423539	1869	1869	1869	1869	0
601	20240722	093600	11423539	1869	1869	1869	1869	0
602	20240722	093500	11423539	1869	1869	1869	1869	0
603	20240722	093400	11423539	1869	1866	1869	1863	1005
604	20240722	093300	9550984	1866	1866	1866	1866	0
605	20240722	093200	9550984	1866	1866	1866	1866	10
606	20240722	093100	9532324	1866	1869	1869	1866	33
607	20240722	093000	9470683	1870	1870	1870	1870	0
608	20240722	092900	9470683	1870	1870	1870	1870	0
609	20240722	092800	9470683	1870	1870	1870	1870	1
610	20240722	092700	9468813	1870	1870	1870	1870	0
611	20240722	092600	9468813	1870	1870	1870	1870	0
612	20240722	092500	9468813	1870	1870	1870	1870	0
613	20240722	092400	9468813	1870	1870	1870	1870	20
614	20240722	092300	9431413	1870	1870	1870	1870	1
615	20240722	092200	9429543	1870	1870	1870	1870	0
616	20240722	092100	9429543	1870	1870	1870	1870	2180
617	20240722	092000	5352943	1870	1870	1870	1870	0
618	20240722	091900	5352943	1870	1870	1870	1870	1000
619	20240722	091800	3482943	1870	1870	1870	1870	0
620	20240722	091700	3482943	1870	1870	1870	1870	0
621	20240722	091600	3482943	1870	1870	1870	1870	0
622	20240722	091500	3482943	1870	1870	1870	1870	10
623	20240722	091400	3464243	1870	1870	1870	1870	1000
624	20240722	091300	1594243	1870	1870	1870	1870	0
625	20240722	091200	1594243	1870	1870	1870	1870	0
626	20240722	091100	1594243	1870	1870	1870	1870	0
627	20240722	091000	1594243	1870	1870	1870	1870	0
628	20240722	090900	1594243	1870	1870	1870	1870	0
629	20240722	090800	1594243	1870	1869	1870	1869	702
630	20240722	090700	281563	1870	1870	1870	1870	0
631	20240722	090600	281563	1870	1870	1870	1870	0
632	20240722	090500	281563	1870	1870	1870	1870	0
633	20240722	090400	281563	1870	1870	1870	1870	30
634	20240722	090300	225463	1879	1879	1879	1879	2
635	20240722	090200	221705	1878	1878	1878	1878	0
636	20240722	090100	221705	1878	1878	1878	1878	0
637	20240722	090000	221705	1878	1879	1879	1878	118