KissMeData/056700/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	193400	84234396	1885	1885	1885	1885	1231
3	20240718	193300	84234396	1885	1885	1885	1885	0
4	20240718	193200	84234396	1885	1885	1885	1885	0
5	20240718	193100	84234396	1885	1885	1885	1885	0
6	20240718	193000	84234396	1885	1885	1885	1885	0
7	20240718	192900	84234396	1885	1885	1885	1885	0
8	20240718	192800	84234396	1885	1885	1885	1885	0
9	20240718	192700	84234396	1885	1885	1885	1885	0
10	20240718	192600	84234396	1885	1885	1885	1885	0
11	20240718	192500	84234396	1885	1885	1885	1885	0
12	20240718	192400	84234396	1885	1885	1885	1885	0
13	20240718	192300	84234396	1885	1885	1885	1885	0
14	20240718	192200	84234396	1885	1885	1885	1885	0
15	20240718	192100	84234396	1885	1885	1885	1885	0
16	20240718	192000	84234396	1885	1885	1885	1885	0
17	20240718	191900	84234396	1885	1885	1885	1885	0
18	20240718	191800	84234396	1885	1885	1885	1885	0
19	20240718	191700	84234396	1885	1885	1885	1885	0
20	20240718	191600	84234396	1885	1885	1885	1885	0
21	20240718	191500	84234396	1885	1885	1885	1885	0
22	20240718	191400	84234396	1885	1885	1885	1885	0
23	20240718	191300	84234396	1885	1885	1885	1885	0
24	20240718	191200	84234396	1885	1885	1885	1885	0
25	20240718	191100	84234396	1885	1885	1885	1885	0
26	20240718	191000	84234396	1885	1885	1885	1885	0
27	20240718	190900	84234396	1885	1885	1885	1885	0
28	20240718	190800	84234396	1885	1885	1885	1885	0
29	20240718	190700	84234396	1885	1885	1885	1885	0
30	20240718	190600	84234396	1885	1885	1885	1885	0
31	20240718	190500	84234396	1885	1885	1885	1885	0
32	20240718	190400	84234396	1885	1885	1885	1885	1231
33	20240718	190300	84234396	1885	1885	1885	1885	0
34	20240718	190200	84234396	1885	1885	1885	1885	0
35	20240718	190100	84234396	1885	1885	1885	1885	0
36	20240718	190000	84234396	1885	1885	1885	1885	0
37	20240718	185900	84234396	1885	1885	1885	1885	0
38	20240718	185800	84234396	1885	1885	1885	1885	0
39	20240718	185700	84234396	1885	1885	1885	1885	0
40	20240718	185600	84234396	1885	1885	1885	1885	0
41	20240718	185500	84234396	1885	1885	1885	1885	0
42	20240718	185400	84234396	1885	1885	1885	1885	0
43	20240718	185300	84234396	1885	1885	1885	1885	0
44	20240718	185200	84234396	1885	1885	1885	1885	0
45	20240718	185100	84234396	1885	1885	1885	1885	0
46	20240718	185000	84234396	1885	1885	1885	1885	0
47	20240718	184900	84234396	1885	1885	1885	1885	0
48	20240718	184800	84234396	1885	1885	1885	1885	0
49	20240718	184700	84234396	1885	1885	1885	1885	0
50	20240718	184600	84234396	1885	1885	1885	1885	0
51	20240718	184500	84234396	1885	1885	1885	1885	0
52	20240718	184400	84234396	1885	1885	1885	1885	0
53	20240718	184300	84234396	1885	1885	1885	1885	0
54	20240718	184200	84234396	1885	1885	1885	1885	0
55	20240718	184100	84234396	1885	1885	1885	1885	0
56	20240718	184000	84234396	1885	1885	1885	1885	0
57	20240718	183900	84234396	1885	1885	1885	1885	0
58	20240718	183800	84234396	1885	1885	1885	1885	0
59	20240718	183700	84234396	1885	1885	1885	1885	0
60	20240718	183600	84234396	1885	1885	1885	1885	0
61	20240718	183500	84234396	1885	1885	1885	1885	0
62	20240718	183400	84234396	1885	1885	1885	1885	1231
63	20240718	183300	84234396	1885	1885	1885	1885	0
64	20240718	183200	84234396	1885	1885	1885	1885	0
65	20240718	183100	84234396	1885	1885	1885	1885	0
66	20240718	183000	84234396	1885	1885	1885	1885	0
67	20240718	182900	84234396	1885	1885	1885	1885	0
68	20240718	182800	84234396	1885	1885	1885	1885	0
69	20240718	182700	84234396	1885	1885	1885	1885	0
70	20240718	182600	84234396	1885	1885	1885	1885	0
71	20240718	182500	84234396	1885	1885	1885	1885	0
72	20240718	182400	84234396	1885	1885	1885	1885	0
73	20240718	182300	84234396	1885	1885	1885	1885	0
74	20240718	182200	84234396	1885	1885	1885	1885	0
75	20240718	182100	84234396	1885	1885	1885	1885	0
76	20240718	182000	84234396	1885	1885	1885	1885	0
77	20240718	181900	84234396	1885	1885	1885	1885	0
78	20240718	181800	84234396	1885	1885	1885	1885	0
79	20240718	181700	84234396	1885	1885	1885	1885	0
80	20240718	181600	84234396	1885	1885	1885	1885	0
81	20240718	181500	84234396	1885	1885	1885	1885	0
82	20240718	181400	84234396	1885	1885	1885	1885	0
83	20240718	181300	84234396	1885	1885	1885	1885	0
84	20240718	181200	84234396	1885	1885	1885	1885	0
85	20240718	181100	84234396	1885	1885	1885	1885	0
86	20240718	181000	84234396	1885	1885	1885	1885	0
87	20240718	180900	84234396	1885	1885	1885	1885	0
88	20240718	180800	84234396	1885	1885	1885	1885	0
89	20240718	180700	84234396	1885	1885	1885	1885	0
90	20240718	180600	84234396	1885	1885	1885	1885	0
91	20240718	180500	84234396	1885	1885	1885	1885	0
92	20240718	180400	84234396	1885	1885	1885	1885	1231
93	20240718	180300	84234396	1885	1885	1885	1885	0
94	20240718	180200	84234396	1885	1885	1885	1885	0
95	20240718	180100	84234396	1885	1885	1885	1885	0
96	20240718	180000	84234396	1885	1885	1885	1885	0
97	20240718	175900	84234396	1885	1885	1885	1885	0
98	20240718	175800	84234396	1885	1885	1885	1885	0
99	20240718	175700	84234396	1885	1885	1885	1885	0
100	20240718	175600	84234396	1885	1885	1885	1885	0
101	20240718	175500	84234396	1885	1885	1885	1885	0
102	20240718	175400	84234396	1885	1885	1885	1885	0
103	20240718	175300	84234396	1885	1885	1885	1885	0
104	20240718	175200	84234396	1885	1885	1885	1885	0
105	20240718	175100	84234396	1885	1885	1885	1885	0
106	20240718	175000	84234396	1885	1885	1885	1885	0
107	20240718	174900	84234396	1885	1885	1885	1885	0
108	20240718	174800	84234396	1885	1885	1885	1885	0
109	20240718	174700	84234396	1885	1885	1885	1885	0
110	20240718	174600	84234396	1885	1885	1885	1885	0
111	20240718	174500	84234396	1885	1885	1885	1885	0
112	20240718	174400	84234396	1885	1885	1885	1885	0
113	20240718	174300	84234396	1885	1885	1885	1885	0
114	20240718	174200	84234396	1885	1885	1885	1885	0
115	20240718	174100	84234396	1885	1885	1885	1885	0
116	20240718	174000	84234396	1885	1885	1885	1885	0
117	20240718	173900	84234396	1885	1885	1885	1885	0
118	20240718	173800	84234396	1885	1885	1885	1885	0
119	20240718	173700	84234396	1885	1885	1885	1885	0
120	20240718	173600	84234396	1885	1885	1885	1885	0
121	20240718	173500	84234396	1885	1885	1885	1885	0
122	20240718	173400	84234396	1885	1885	1885	1885	1231
123	20240718	173300	84234396	1885	1885	1885	1885	0
124	20240718	173200	84234396	1885	1885	1885	1885	0
125	20240718	173100	84234396	1885	1885	1885	1885	0
126	20240718	173000	84234396	1885	1885	1885	1885	0
127	20240718	172900	84234396	1885	1885	1885	1885	0
128	20240718	172800	84234396	1885	1885	1885	1885	0
129	20240718	172700	84234396	1885	1885	1885	1885	0
130	20240718	172600	84234396	1885	1885	1885	1885	0
131	20240718	172500	84234396	1885	1885	1885	1885	0
132	20240718	172400	84234396	1885	1885	1885	1885	0
133	20240718	172300	84234396	1885	1885	1885	1885	0
134	20240718	172200	84234396	1885	1885	1885	1885	0
135	20240718	172100	84234396	1885	1885	1885	1885	0
136	20240718	172000	84234396	1885	1885	1885	1885	0
137	20240718	171900	84234396	1885	1885	1885	1885	0
138	20240718	171800	84234396	1885	1885	1885	1885	0
139	20240718	171700	84234396	1885	1885	1885	1885	0
140	20240718	171600	84234396	1885	1885	1885	1885	0
141	20240718	171500	84234396	1885	1885	1885	1885	0
142	20240718	171400	84234396	1885	1885	1885	1885	0
143	20240718	171300	84234396	1885	1885	1885	1885	0
144	20240718	171200	84234396	1885	1885	1885	1885	0
145	20240718	171100	84234396	1885	1885	1885	1885	0
146	20240718	171000	84234396	1885	1885	1885	1885	0
147	20240718	170900	84234396	1885	1885	1885	1885	0
148	20240718	170800	84234396	1885	1885	1885	1885	0
149	20240718	170700	84234396	1885	1885	1885	1885	0
150	20240718	170600	84234396	1885	1885	1885	1885	0
151	20240718	170500	84234396	1885	1885	1885	1885	0
152	20240718	170400	84234396	1885	1885	1885	1885	1231
153	20240718	170300	84234396	1885	1885	1885	1885	0
154	20240718	170200	84234396	1885	1885	1885	1885	0
155	20240718	170100	84234396	1885	1885	1885	1885	0
156	20240718	170000	84234396	1885	1885	1885	1885	0
157	20240718	165900	84234396	1885	1885	1885	1885	0
158	20240718	165800	84234396	1885	1885	1885	1885	0
159	20240718	165700	84234396	1885	1885	1885	1885	0
160	20240718	165600	84234396	1885	1885	1885	1885	0
161	20240718	165500	84234396	1885	1885	1885	1885	0
162	20240718	165400	84234396	1885	1885	1885	1885	0
163	20240718	165300	84234396	1885	1885	1885	1885	0
164	20240718	165200	84234396	1885	1885	1885	1885	0
165	20240718	165100	84234396	1885	1885	1885	1885	0
166	20240718	165000	84234396	1885	1885	1885	1885	0
167	20240718	164900	84234396	1885	1885	1885	1885	0
168	20240718	164800	84234396	1885	1885	1885	1885	0
169	20240718	164700	84234396	1885	1885	1885	1885	0
170	20240718	164600	84234396	1885	1885	1885	1885	0
171	20240718	164500	84234396	1885	1885	1885	1885	0
172	20240718	164400	84234396	1885	1885	1885	1885	0
173	20240718	164300	84234396	1885	1885	1885	1885	0
174	20240718	164200	84234396	1885	1885	1885	1885	0
175	20240718	164100	84234396	1885	1885	1885	1885	0
176	20240718	164000	84234396	1885	1885	1885	1885	0
177	20240718	163900	84234396	1885	1885	1885	1885	0
178	20240718	163800	84234396	1885	1885	1885	1885	0
179	20240718	163700	84234396	1885	1885	1885	1885	0
180	20240718	163600	84234396	1885	1885	1885	1885	0
181	20240718	163500	84234396	1885	1885	1885	1885	0
182	20240718	163400	84234396	1885	1885	1885	1885	1231
183	20240718	163300	84234396	1885	1885	1885	1885	0
184	20240718	163200	84234396	1885	1885	1885	1885	0
185	20240718	163100	84234396	1885	1885	1885	1885	0
186	20240718	163000	84234396	1885	1885	1885	1885	0
187	20240718	162900	84234396	1885	1885	1885	1885	0
188	20240718	162800	84234396	1885	1885	1885	1885	0
189	20240718	162700	84234396	1885	1885	1885	1885	0
190	20240718	162600	84234396	1885	1885	1885	1885	0
191	20240718	162500	84234396	1885	1885	1885	1885	0
192	20240718	162400	84234396	1885	1885	1885	1885	0
193	20240718	162300	84234396	1885	1885	1885	1885	0
194	20240718	162200	84234396	1885	1885	1885	1885	0
195	20240718	162100	84234396	1885	1885	1885	1885	0
196	20240718	162000	84234396	1885	1885	1885	1885	0
197	20240718	161900	84234396	1885	1885	1885	1885	0
198	20240718	161800	84234396	1885	1885	1885	1885	0
199	20240718	161700	84234396	1885	1885	1885	1885	0
200	20240718	161600	84234396	1885	1885	1885	1885	0
201	20240718	161500	84234396	1885	1885	1885	1885	0
202	20240718	161400	84234396	1885	1885	1885	1885	0
203	20240718	161300	84234396	1885	1885	1885	1885	0
204	20240718	161200	84234396	1885	1885	1885	1885	0
205	20240718	161100	84234396	1885	1885	1885	1885	0
206	20240718	161000	84234396	1885	1885	1885	1885	0
207	20240718	160900	84234396	1885	1885	1885	1885	0
208	20240718	160800	84234396	1885	1885	1885	1885	0
209	20240718	160700	84234396	1885	1885	1885	1885	0
210	20240718	160600	84234396	1885	1885	1885	1885	0
211	20240718	160500	84234396	1885	1885	1885	1885	0
212	20240718	160400	84234396	1885	1885	1885	1885	1231
213	20240718	160300	84234396	1885	1885	1885	1885	0
214	20240718	160200	84234396	1885	1885	1885	1885	0
215	20240718	160100	84234396	1885	1885	1885	1885	0
216	20240718	160000	84234396	1885	1885	1885	1885	0
217	20240718	155900	84234396	1885	1885	1885	1885	0
218	20240718	155800	84234396	1885	1885	1885	1885	0
219	20240718	155700	84234396	1885	1885	1885	1885	0
220	20240718	155600	84234396	1885	1885	1885	1885	0
221	20240718	155500	84234396	1885	1885	1885	1885	0
222	20240718	155400	84234396	1885	1885	1885	1885	0
223	20240718	155300	84234396	1885	1885	1885	1885	0
224	20240718	155200	84234396	1885	1885	1885	1885	0
225	20240718	155100	84234396	1885	1885	1885	1885	0
226	20240718	155000	84234396	1885	1885	1885	1885	0
227	20240718	154900	84234396	1885	1885	1885	1885	0
228	20240718	154800	84234396	1885	1885	1885	1885	0
229	20240718	154700	84234396	1885	1885	1885	1885	0
230	20240718	154600	84234396	1885	1885	1885	1885	0
231	20240718	154500	84234396	1885	1885	1885	1885	0
232	20240718	154400	84234396	1885	1885	1885	1885	0
233	20240718	154300	84234396	1885	1885	1885	1885	0
234	20240718	154200	84234396	1885	1885	1885	1885	0
235	20240718	154100	84234396	1885	1885	1885	1885	0
236	20240718	154000	84234396	1885	1885	1885	1885	0
237	20240718	153900	84234396	1885	1885	1885	1885	0
238	20240718	153800	84234396	1885	1885	1885	1885	0
239	20240718	153700	84234396	1885	1885	1885	1885	0
240	20240718	153600	84234396	1885	1885	1885	1885	0
241	20240718	153500	84234396	1885	1885	1885	1885	0
242	20240718	153400	84234396	1885	1885	1885	1885	1231
243	20240718	153300	84234396	1885	1885	1885	1885	0
244	20240718	153200	84234396	1885	1885	1885	1885	0
245	20240718	153100	84234396	1885	1885	1885	1885	0
246	20240718	153000	84234396	1885	1885	1885	1885	1231
247	20240718	152900	81913961	1886	1886	1886	1886	0
248	20240718	152800	81913961	1886	1886	1886	1886	0
249	20240718	152700	81913961	1886	1886	1886	1886	0
250	20240718	152600	81913961	1886	1886	1886	1886	0
251	20240718	152500	81913961	1886	1886	1886	1886	0
252	20240718	152400	81913961	1886	1886	1886	1886	0
253	20240718	152300	81913961	1886	1886	1886	1886	0
254	20240718	152200	81913961	1886	1886	1886	1886	0
255	20240718	152100	81913961	1886	1886	1886	1886	0
256	20240718	152000	81913961	1886	1886	1886	1886	0
257	20240718	151900	81913961	1886	1863	1886	1863	2510
258	20240718	151800	77200438	1876	1862	1876	1862	1560
259	20240718	151700	74287330	1867	1867	1867	1867	0
260	20240718	151600	74287330	1867	1867	1867	1867	103
261	20240718	151500	74095029	1867	1867	1867	1867	3
262	20240718	151400	74089428	1865	1867	1867	1865	600
263	20240718	151300	72969428	1863	1864	1864	1862	1003
264	20240718	151200	71101824	1867	1867	1867	1867	0
265	20240718	151100	71101824	1867	1867	1867	1867	0
266	20240718	151000	71101824	1867	1867	1867	1867	3
267	20240718	150900	71096223	1862	1862	1862	1862	0
268	20240718	150800	71096223	1862	1862	1862	1862	0
269	20240718	150700	71096223	1862	1862	1862	1862	0
270	20240718	150600	71096223	1862	1862	1862	1862	0
271	20240718	150500	71096223	1862	1862	1862	1862	0
272	20240718	150400	71096223	1862	1862	1862	1862	1000
273	20240718	150300	69234223	1862	1862	1862	1862	0
274	20240718	150200	69234223	1862	1862	1862	1862	0
275	20240718	150100	69234223	1862	1862	1862	1862	0
276	20240718	150000	69234223	1862	1862	1862	1862	200
277	20240718	145900	68861823	1862	1862	1862	1862	0
278	20240718	145800	68861823	1862	1862	1862	1862	0
279	20240718	145700	68861823	1862	1862	1862	1862	0
280	20240718	145600	68861823	1862	1862	1862	1862	273
281	20240718	145500	68353497	1862	1862	1862	1862	100
282	20240718	145400	68167297	1863	1863	1863	1863	727
283	20240718	145300	66812896	1869	1869	1869	1869	0
284	20240718	145200	66812896	1869	1869	1869	1869	0
285	20240718	145100	66812896	1869	1869	1869	1869	0
286	20240718	145000	66812896	1869	1869	1869	1869	0
287	20240718	144900	66812896	1869	1869	1869	1869	0
288	20240718	144800	66812896	1869	1869	1869	1869	0
289	20240718	144700	66812896	1869	1869	1869	1869	0
290	20240718	144600	66812896	1869	1869	1869	1869	0
291	20240718	144500	66812896	1869	1869	1869	1869	0
292	20240718	144400	66812896	1869	1869	1869	1869	0
293	20240718	144300	66812896	1869	1869	1869	1869	0
294	20240718	144200	66812896	1869	1869	1869	1869	0
295	20240718	144100	66812896	1869	1869	1869	1869	0
296	20240718	144000	66812896	1869	1869	1869	1869	0
297	20240718	143900	66812896	1869	1869	1869	1869	0
298	20240718	143800	66812896	1869	1869	1869	1869	0
299	20240718	143700	66812896	1869	1864	1869	1864	284
300	20240718	143600	66283510	1863	1863	1863	1863	0
301	20240718	143500	66283510	1863	1863	1863	1863	2
302	20240718	143400	66279784	1864	1864	1864	1864	0
303	20240718	143300	66279784	1864	1864	1864	1864	0
304	20240718	143200	66279784	1864	1864	1864	1864	0
305	20240718	143100	66279784	1864	1864	1864	1864	0
306	20240718	143000	66279784	1864	1864	1864	1864	0
307	20240718	142900	66279784	1864	1869	1869	1864	119
308	20240718	142800	66057962	1869	1869	1869	1869	0
309	20240718	142700	66057962	1869	1869	1869	1869	0
310	20240718	142600	66057962	1869	1869	1869	1869	0
311	20240718	142500	66057962	1869	1869	1869	1869	10
312	20240718	142400	66039272	1869	1869	1869	1869	0
313	20240718	142300	66039272	1869	1869	1869	1869	10
314	20240718	142200	66020582	1869	1869	1869	1869	10
315	20240718	142100	66001892	1869	1869	1869	1869	0
316	20240718	142000	66001892	1869	1869	1869	1869	0
317	20240718	141900	66001892	1869	1869	1869	1869	0
318	20240718	141800	66001892	1869	1869	1869	1869	0
319	20240718	141700	66001892	1869	1869	1869	1869	0
320	20240718	141600	66001892	1869	1869	1869	1869	0
321	20240718	141500	66001892	1869	1869	1869	1869	5
322	20240718	141400	65992547	1869	1869	1869	1869	0
323	20240718	141300	65992547	1869	1869	1869	1869	0
324	20240718	141200	65992547	1869	1869	1869	1869	0
325	20240718	141100	65992547	1869	1868	1869	1868	296
326	20240718	141000	65439617	1868	1866	1868	1866	1569
327	20240718	140900	62511853	1866	1866	1866	1866	0
328	20240718	140800	62511853	1866	1866	1866	1866	0
329	20240718	140700	62511853	1866	1866	1866	1866	0
330	20240718	140600	62511853	1866	1866	1866	1866	200
331	20240718	140500	62138653	1866	1866	1866	1866	7
332	20240718	140400	62125591	1866	1866	1866	1866	13
333	20240718	140300	62101333	1866	1866	1866	1866	500
334	20240718	140200	61168333	1863	1863	1863	1863	8
335	20240718	140100	61153429	1863	1863	1863	1863	19
336	20240718	140000	61118032	1863	1863	1863	1863	0
337	20240718	135900	61118032	1863	1863	1863	1863	0
338	20240718	135800	61118032	1863	1863	1863	1863	5
339	20240718	135700	61108717	1866	1866	1866	1866	0
340	20240718	135600	61108717	1866	1866	1866	1866	0
341	20240718	135500	61108717	1866	1866	1866	1866	0
342	20240718	135400	61108717	1866	1866	1866	1866	0
343	20240718	135300	61108717	1866	1865	1866	1865	40
344	20240718	135200	61034108	1863	1863	1863	1863	2
345	20240718	135100	61030382	1863	1863	1863	1863	0
346	20240718	135000	61030382	1863	1864	1864	1863	1700
347	20240718	134900	57862272	1866	1866	1866	1866	0
348	20240718	134800	57862272	1866	1866	1866	1866	0
349	20240718	134700	57862272	1866	1866	1866	1866	0
350	20240718	134600	57862272	1866	1866	1866	1866	0
351	20240718	134500	57862272	1866	1866	1866	1866	0
352	20240718	134400	57862272	1866	1866	1866	1866	0
353	20240718	134300	57862272	1866	1866	1866	1866	0
354	20240718	134200	57862272	1866	1866	1866	1866	0
355	20240718	134100	57862272	1866	1866	1866	1866	0
356	20240718	134000	57862272	1866	1866	1866	1866	0
357	20240718	133900	57862272	1866	1866	1866	1866	0
358	20240718	133800	57862272	1866	1866	1866	1866	0
359	20240718	133700	57862272	1866	1866	1866	1866	0
360	20240718	133600	57862272	1866	1866	1866	1866	0
361	20240718	133500	57862272	1866	1866	1866	1866	1
362	20240718	133400	57860406	1866	1866	1866	1866	0
363	20240718	133300	57860406	1866	1866	1866	1866	0
364	20240718	133200	57860406	1866	1866	1866	1866	0
365	20240718	133100	57860406	1866	1866	1866	1866	6
366	20240718	133000	57849210	1866	1866	1866	1866	300
367	20240718	132900	57289410	1866	1866	1866	1866	0
368	20240718	132800	57289410	1866	1866	1866	1866	0
369	20240718	132700	57289410	1866	1866	1866	1866	0
370	20240718	132600	57289410	1866	1866	1866	1866	0
371	20240718	132500	57289410	1866	1866	1866	1866	11
372	20240718	132400	57268884	1866	1866	1866	1866	0
373	20240718	132300	57268884	1866	1866	1866	1866	0
374	20240718	132200	57268884	1866	1866	1866	1866	0
375	20240718	132100	57268884	1866	1866	1866	1866	0
376	20240718	132000	57268884	1866	1866	1866	1866	1000
377	20240718	131900	55402884	1866	1866	1866	1866	0
378	20240718	131800	55402884	1866	1866	1866	1866	0
379	20240718	131700	55402884	1866	1866	1866	1866	0
380	20240718	131600	55402884	1866	1866	1866	1866	10
381	20240718	131500	55384224	1866	1866	1866	1866	0
382	20240718	131400	55384224	1866	1866	1866	1866	0
383	20240718	131300	55384224	1866	1866	1866	1866	0
384	20240718	131200	55384224	1866	1866	1866	1866	1000
385	20240718	131100	53518224	1866	1866	1866	1866	0
386	20240718	131000	53518224	1866	1866	1866	1866	0
387	20240718	130900	53518224	1866	1866	1866	1866	0
388	20240718	130800	53518224	1866	1863	1866	1863	1018
389	20240718	130700	51621636	1863	1864	1864	1863	2000
390	20240718	130600	47894262	1864	1864	1864	1864	600
391	20240718	130500	46775862	1864	1864	1864	1864	0
392	20240718	130400	46775862	1864	1864	1864	1864	0
393	20240718	130300	46775862	1864	1864	1864	1864	0
394	20240718	130200	46775862	1864	1864	1864	1864	0
395	20240718	130100	46775862	1864	1864	1864	1864	0
396	20240718	130000	46775862	1864	1864	1864	1864	0
397	20240718	125900	46775862	1864	1864	1864	1864	0
398	20240718	125800	46775862	1864	1864	1864	1864	0
399	20240718	125700	46775862	1864	1864	1864	1864	250
400	20240718	125600	46309862	1866	1866	1866	1866	0
401	20240718	125500	46309862	1866	1866	1866	1866	1
402	20240718	125400	46307996	1864	1864	1864	1864	31
403	20240718	125300	46250212	1866	1866	1866	1866	0
404	20240718	125200	46250212	1866	1866	1866	1866	0
405	20240718	125100	46250212	1866	1866	1866	1866	0
406	20240718	125000	46250212	1866	1866	1866	1866	0
407	20240718	124900	46250212	1866	1866	1866	1866	0
408	20240718	124800	46250212	1866	1866	1866	1866	0
409	20240718	124700	46250212	1866	1866	1866	1866	20
410	20240718	124600	46212892	1866	1866	1866	1866	5
411	20240718	124500	46203562	1864	1864	1864	1864	2000
412	20240718	124400	42475562	1866	1866	1866	1866	200
413	20240718	124300	42102362	1866	1866	1866	1866	0
414	20240718	124200	42102362	1866	1866	1866	1866	0
415	20240718	124100	42102362	1866	1866	1866	1866	0
416	20240718	124000	42102362	1866	1866	1866	1866	0
417	20240718	123900	42102362	1866	1866	1866	1866	0
418	20240718	123800	42102362	1866	1866	1866	1866	0
419	20240718	123700	42102362	1866	1866	1866	1866	0
420	20240718	123600	42102362	1866	1866	1866	1866	0
421	20240718	123500	42102362	1866	1866	1866	1866	0
422	20240718	123400	42102362	1866	1866	1866	1866	0
423	20240718	123300	42102362	1866	1866	1866	1866	0
424	20240718	123200	42102362	1866	1866	1866	1866	0
425	20240718	123100	42102362	1866	1866	1866	1866	0
426	20240718	123000	42102362	1866	1866	1866	1866	4
427	20240718	122900	42094898	1865	1865	1865	1865	69
428	20240718	122800	41966213	1865	1865	1865	1865	1000
429	20240718	122700	40101213	1866	1866	1866	1866	0
430	20240718	122600	40101213	1866	1866	1866	1866	0
431	20240718	122500	40101213	1866	1866	1866	1866	0
432	20240718	122400	40101213	1866	1866	1866	1866	0
433	20240718	122300	40101213	1866	1866	1866	1866	0
434	20240718	122200	40101213	1866	1866	1866	1866	15
435	20240718	122100	40073223	1866	1866	1866	1866	0
436	20240718	122000	40073223	1866	1866	1866	1866	0
437	20240718	121900	40073223	1866	1866	1866	1866	2
438	20240718	121800	40069491	1865	1866	1866	1865	46
439	20240718	121700	39983700	1865	1865	1865	1865	0
440	20240718	121600	39983700	1865	1865	1865	1865	0
441	20240718	121500	39983700	1865	1865	1865	1865	0
442	20240718	121400	39983700	1865	1865	1865	1865	378
443	20240718	121300	39278730	1866	1866	1866	1866	0
444	20240718	121200	39278730	1866	1866	1866	1866	20
445	20240718	121100	39241410	1867	1867	1867	1867	0
446	20240718	121000	39241410	1867	1867	1867	1867	0
447	20240718	120900	39241410	1867	1867	1867	1867	0
448	20240718	120800	39241410	1867	1867	1867	1867	0
449	20240718	120700	39241410	1867	1867	1867	1867	0
450	20240718	120600	39241410	1867	1867	1867	1867	0
451	20240718	120500	39241410	1867	1867	1867	1867	1
452	20240718	120400	39239543	1864	1864	1864	1864	0
453	20240718	120300	39239543	1864	1864	1864	1864	0
454	20240718	120200	39239543	1864	1865	1865	1864	200
455	20240718	120100	38866742	1864	1864	1864	1864	0
456	20240718	120000	38866742	1864	1864	1864	1864	200
457	20240718	115900	38493942	1867	1867	1867	1867	0
458	20240718	115800	38493942	1867	1867	1867	1867	0
459	20240718	115700	38493942	1867	1867	1867	1867	0
460	20240718	115600	38493942	1867	1867	1867	1867	130
461	20240718	115500	38251232	1867	1867	1867	1867	9
462	20240718	115400	38234429	1868	1867	1868	1867	1441
463	20240718	115300	35544081	1867	1867	1867	1867	0
464	20240718	115200	35544081	1867	1867	1867	1867	0
465	20240718	115100	35544081	1867	1867	1867	1867	0
466	20240718	115000	35544081	1867	1867	1867	1867	0
467	20240718	114900	35544081	1867	1867	1867	1867	0
468	20240718	114800	35544081	1867	1867	1867	1867	0
469	20240718	114700	35544081	1867	1867	1867	1867	0
470	20240718	114600	35544081	1867	1867	1867	1867	0
471	20240718	114500	35544081	1867	1867	1867	1867	101
472	20240718	114400	35355514	1867	1867	1867	1867	0
473	20240718	114300	35355514	1867	1867	1867	1867	0
474	20240718	114200	35355514	1867	1867	1867	1867	0
475	20240718	114100	35355514	1867	1867	1867	1867	0
476	20240718	114000	35355514	1867	1867	1867	1867	0
477	20240718	113900	35355514	1867	1867	1867	1867	0
478	20240718	113800	35355514	1867	1867	1867	1867	0
479	20240718	113700	35355514	1867	1867	1867	1867	0
480	20240718	113600	35355514	1867	1867	1867	1867	0
481	20240718	113500	35355514	1867	1867	1867	1867	0
482	20240718	113400	35355514	1867	1867	1867	1867	0
483	20240718	113300	35355514	1867	1867	1867	1867	0
484	20240718	113200	35355514	1867	1867	1867	1867	0
485	20240718	113100	35355514	1867	1867	1867	1867	10
486	20240718	113000	35336844	1867	1867	1867	1867	8
487	20240718	112900	35321908	1867	1867	1867	1867	0
488	20240718	112800	35321908	1867	1865	1867	1865	20
489	20240718	112700	35284604	1865	1865	1865	1865	0
490	20240718	112600	35284604	1865	1865	1865	1865	67
491	20240718	112500	35159649	1865	1865	1865	1865	0
492	20240718	112400	35159649	1865	1866	1866	1865	1769
493	20240718	112300	31859798	1867	1867	1867	1867	0
494	20240718	112200	31859798	1867	1866	1867	1866	1050
495	20240718	112100	29900448	1867	1867	1867	1867	0
496	20240718	112000	29900448	1867	1867	1867	1867	0
497	20240718	111900	29900448	1867	1867	1867	1867	1
498	20240718	111800	29898581	1867	1867	1867	1867	10
499	20240718	111700	29879911	1867	1867	1867	1867	0
500	20240718	111600	29879911	1867	1867	1867	1867	0
501	20240718	111500	29879911	1867	1867	1867	1867	0
502	20240718	111400	29879911	1867	1867	1867	1867	0
503	20240718	111300	29879911	1867	1867	1867	1867	0
504	20240718	111200	29879911	1867	1867	1867	1867	0
505	20240718	111100	29879911	1867	1867	1867	1867	0
506	20240718	111000	29879911	1867	1867	1867	1867	30
507	20240718	110900	29823901	1870	1870	1870	1870	0
508	20240718	110800	29823901	1870	1870	1870	1870	0
509	20240718	110700	29823901	1870	1870	1870	1870	0
510	20240718	110600	29823901	1870	1870	1870	1870	0
511	20240718	110500	29823901	1870	1870	1870	1870	0
512	20240718	110400	29823901	1870	1870	1870	1870	3
513	20240718	110300	29818291	1869	1871	1871	1869	55
514	20240718	110200	29715406	1871	1871	1871	1871	0
515	20240718	110100	29715406	1871	1871	1871	1871	0
516	20240718	110000	29715406	1871	1871	1871	1871	0
517	20240718	105900	29715406	1871	1871	1871	1871	20
518	20240718	105800	29677986	1876	1876	1876	1876	0
519	20240718	105700	29677986	1876	1876	1876	1876	0
520	20240718	105600	29677986	1876	1876	1876	1876	0
521	20240718	105500	29677986	1876	1876	1876	1876	10
522	20240718	105400	29659226	1876	1876	1876	1876	20
523	20240718	105300	29621706	1876	1876	1876	1876	0
524	20240718	105200	29621706	1876	1876	1876	1876	0
525	20240718	105100	29621706	1876	1876	1876	1876	0
526	20240718	105000	29621706	1876	1876	1876	1876	0
527	20240718	104900	29621706	1876	1876	1876	1876	0
528	20240718	104800	29621706	1876	1876	1876	1876	0
529	20240718	104700	29621706	1876	1876	1876	1876	0
530	20240718	104600	29621706	1876	1876	1876	1876	0
531	20240718	104500	29621706	1876	1876	1876	1876	0
532	20240718	104400	29621706	1876	1876	1876	1876	0
533	20240718	104300	29621706	1876	1876	1876	1876	0
534	20240718	104200	29621706	1876	1876	1876	1876	0
535	20240718	104100	29621706	1876	1876	1876	1876	0
536	20240718	104000	29621706	1876	1876	1876	1876	0
537	20240718	103900	29621706	1876	1876	1876	1876	10
538	20240718	103800	29602946	1876	1876	1876	1876	0
539	20240718	103700	29602946	1876	1876	1876	1876	0
540	20240718	103600	29602946	1876	1876	1876	1876	0
541	20240718	103500	29602946	1876	1876	1876	1876	3
542	20240718	103400	29597318	1872	1872	1872	1872	134
543	20240718	103300	29346470	1867	1872	1872	1867	214
544	20240718	103200	28946022	1876	1876	1876	1876	100
545	20240718	103100	28758422	1876	1876	1876	1876	0
546	20240718	103000	28758422	1876	1876	1876	1876	0
547	20240718	102900	28758422	1876	1875	1876	1875	1280
548	20240718	102800	26358421	1875	1875	1875	1875	0
549	20240718	102700	26358421	1875	1875	1875	1875	6
550	20240718	102600	26347171	1876	1876	1876	1876	0
551	20240718	102500	26347171	1876	1876	1876	1876	0
552	20240718	102400	26347171	1876	1876	1876	1876	0
553	20240718	102300	26347171	1876	1876	1876	1876	0
554	20240718	102200	26347171	1876	1876	1876	1876	0
555	20240718	102100	26347171	1876	1876	1876	1876	2
556	20240718	102000	26343419	1877	1877	1877	1877	0
557	20240718	101900	26343419	1877	1877	1877	1877	0
558	20240718	101800	26343419	1877	1877	1877	1877	0
559	20240718	101700	26343419	1877	1877	1877	1877	0
560	20240718	101600	26343419	1877	1877	1877	1877	10
561	20240718	101500	26324649	1877	1877	1877	1877	0
562	20240718	101400	26324649	1877	1877	1877	1877	0
563	20240718	101300	26324649	1877	1877	1877	1877	0
564	20240718	101200	26324649	1877	1877	1877	1877	0
565	20240718	101100	26324649	1877	1877	1877	1877	0
566	20240718	101000	26324649	1877	1877	1877	1877	0
567	20240718	100900	26324649	1877	1877	1877	1877	0
568	20240718	100800	26324649	1877	1877	1877	1877	0
569	20240718	100700	26324649	1877	1877	1877	1877	0
570	20240718	100600	26324649	1877	1877	1877	1877	0
571	20240718	100500	26324649	1877	1877	1877	1877	0
572	20240718	100400	26324649	1877	1877	1877	1877	0
573	20240718	100300	26324649	1877	1877	1877	1877	1
574	20240718	100200	26322772	1877	1877	1877	1877	0
575	20240718	100100	26322772	1877	1877	1877	1877	6
576	20240718	100000	26311510	1877	1877	1877	1877	0
577	20240718	095900	26311510	1877	1877	1877	1877	0
578	20240718	095800	26311510	1877	1877	1877	1877	1
579	20240718	095700	26309633	1877	1877	1877	1877	0
580	20240718	095600	26309633	1877	1877	1877	1877	1
581	20240718	095500	26307756	1877	1877	1877	1877	1
582	20240718	095400	26305879	1867	1867	1867	1867	0
583	20240718	095300	26305879	1867	1877	1877	1867	285
584	20240718	095200	25772934	1878	1878	1878	1878	19
585	20240718	095100	25737252	1878	1878	1878	1878	0
586	20240718	095000	25737252	1878	1878	1878	1878	1
587	20240718	094900	25735374	1878	1886	1886	1878	666
588	20240718	094800	24484610	1886	1886	1886	1886	5
589	20240718	094700	24475180	1886	1886	1886	1886	0
590	20240718	094600	24475180	1886	1886	1886	1886	0
591	20240718	094500	24475180	1886	1886	1886	1886	0
592	20240718	094400	24475180	1886	1886	1886	1886	0
593	20240718	094300	24475180	1886	1886	1886	1886	0
594	20240718	094200	24475180	1886	1886	1886	1886	0
595	20240718	094100	24475180	1886	1886	1886	1886	2
596	20240718	094000	24471408	1878	1878	1878	1878	17
597	20240718	093900	24439482	1886	1886	1886	1886	0
598	20240718	093800	24439482	1886	1886	1886	1886	1
599	20240718	093700	24437596	1886	1886	1886	1886	0
600	20240718	093600	24437596	1886	1886	1886	1886	30
601	20240718	093500	24381016	1886	1886	1886	1886	10
602	20240718	093400	24362156	1886	1886	1886	1886	4
603	20240718	093300	24354612	1886	1886	1886	1886	0
604	20240718	093200	24354612	1886	1886	1886	1886	0
605	20240718	093100	24354612	1886	1886	1886	1886	0
606	20240718	093000	24354612	1886	1886	1886	1886	6
607	20240718	092900	24343296	1886	1886	1886	1886	0
608	20240718	092800	24343296	1886	1883	1886	1883	188
609	20240718	092700	23989274	1883	1883	1883	1883	78
610	20240718	092600	23842400	1884	1877	1884	1877	1498
611	20240718	092500	21030643	1877	1876	1877	1876	13
612	20240718	092400	21006243	1867	1867	1867	1867	0
613	20240718	092300	21006243	1867	1867	1867	1867	1
614	20240718	092200	21004376	1867	1867	1867	1867	1057
615	20240718	092100	19030957	1867	1867	1867	1867	0
616	20240718	092000	19030957	1867	1867	1867	1867	4
617	20240718	091900	19023489	1872	1872	1872	1872	0
618	20240718	091800	19023489	1872	1872	1872	1872	0
619	20240718	091700	19023489	1872	1872	1872	1872	0
620	20240718	091600	19023489	1872	1872	1872	1872	24
621	20240718	091500	18978561	1877	1872	1877	1862	1840
622	20240718	091400	15546280	1877	1877	1877	1877	11
623	20240718	091300	15525633	1877	1877	1877	1877	0
624	20240718	091200	15525633	1877	1877	1877	1877	0
625	20240718	091100	15525633	1877	1877	1877	1877	0
626	20240718	091000	15525633	1877	1877	1877	1877	15
627	20240718	090900	15497478	1870	1875	1875	1870	1008
628	20240718	090800	13612493	1871	1874	1874	1871	2006
629	20240718	090700	9859259	1875	1876	1876	1875	7
630	20240718	090600	9846129	1877	1877	1877	1877	0
631	20240718	090500	9846129	1877	1877	1877	1877	0
632	20240718	090400	9846129	1877	1877	1877	1877	0
633	20240718	090300	9846129	1877	1883	1883	1877	4732
634	20240718	090200	961826	1883	1879	1883	1879	7
635	20240718	090100	948653	1883	1880	1883	1880	9
636	20240718	090000	931730	1882	1878	1882	1878	496