KissMeData/056700/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	194100	50489770	1879	1879	1879	1879	324
3	20240712	194000	50489770	1879	1879	1879	1879	0
4	20240712	193900	50489770	1879	1879	1879	1879	0
5	20240712	193800	50489770	1879	1879	1879	1879	0
6	20240712	193700	50489770	1879	1879	1879	1879	0
7	20240712	193600	50489770	1879	1879	1879	1879	0
8	20240712	193500	50489770	1879	1879	1879	1879	0
9	20240712	193400	50489770	1879	1879	1879	1879	0
10	20240712	193300	50489770	1879	1879	1879	1879	0
11	20240712	193200	50489770	1879	1879	1879	1879	0
12	20240712	193100	50489770	1879	1879	1879	1879	0
13	20240712	193000	50489770	1879	1879	1879	1879	0
14	20240712	192900	50489770	1879	1879	1879	1879	0
15	20240712	192800	50489770	1879	1879	1879	1879	0
16	20240712	192700	50489770	1879	1879	1879	1879	0
17	20240712	192600	50489770	1879	1879	1879	1879	0
18	20240712	192500	50489770	1879	1879	1879	1879	0
19	20240712	192400	50489770	1879	1879	1879	1879	0
20	20240712	192300	50489770	1879	1879	1879	1879	0
21	20240712	192200	50489770	1879	1879	1879	1879	0
22	20240712	192100	50489770	1879	1879	1879	1879	0
23	20240712	192000	50489770	1879	1879	1879	1879	0
24	20240712	191900	50489770	1879	1879	1879	1879	0
25	20240712	191800	50489770	1879	1879	1879	1879	0
26	20240712	191700	50489770	1879	1879	1879	1879	0
27	20240712	191600	50489770	1879	1879	1879	1879	0
28	20240712	191500	50489770	1879	1879	1879	1879	0
29	20240712	191400	50489770	1879	1879	1879	1879	0
30	20240712	191300	50489770	1879	1879	1879	1879	0
31	20240712	191200	50489770	1879	1879	1879	1879	0
32	20240712	191100	50489770	1879	1879	1879	1879	324
33	20240712	191000	50489770	1879	1879	1879	1879	0
34	20240712	190900	50489770	1879	1879	1879	1879	0
35	20240712	190800	50489770	1879	1879	1879	1879	0
36	20240712	190700	50489770	1879	1879	1879	1879	0
37	20240712	190600	50489770	1879	1879	1879	1879	0
38	20240712	190500	50489770	1879	1879	1879	1879	0
39	20240712	190400	50489770	1879	1879	1879	1879	0
40	20240712	190300	50489770	1879	1879	1879	1879	0
41	20240712	190200	50489770	1879	1879	1879	1879	0
42	20240712	190100	50489770	1879	1879	1879	1879	0
43	20240712	190000	50489770	1879	1879	1879	1879	0
44	20240712	185900	50489770	1879	1879	1879	1879	0
45	20240712	185800	50489770	1879	1879	1879	1879	0
46	20240712	185700	50489770	1879	1879	1879	1879	0
47	20240712	185600	50489770	1879	1879	1879	1879	0
48	20240712	185500	50489770	1879	1879	1879	1879	0
49	20240712	185400	50489770	1879	1879	1879	1879	0
50	20240712	185300	50489770	1879	1879	1879	1879	0
51	20240712	185200	50489770	1879	1879	1879	1879	0
52	20240712	185100	50489770	1879	1879	1879	1879	0
53	20240712	185000	50489770	1879	1879	1879	1879	0
54	20240712	184900	50489770	1879	1879	1879	1879	0
55	20240712	184800	50489770	1879	1879	1879	1879	0
56	20240712	184700	50489770	1879	1879	1879	1879	0
57	20240712	184600	50489770	1879	1879	1879	1879	0
58	20240712	184500	50489770	1879	1879	1879	1879	0
59	20240712	184400	50489770	1879	1879	1879	1879	0
60	20240712	184300	50489770	1879	1879	1879	1879	0
61	20240712	184200	50489770	1879	1879	1879	1879	0
62	20240712	184100	50489770	1879	1879	1879	1879	324
63	20240712	184000	50489770	1879	1879	1879	1879	0
64	20240712	183900	50489770	1879	1879	1879	1879	0
65	20240712	183800	50489770	1879	1879	1879	1879	0
66	20240712	183700	50489770	1879	1879	1879	1879	0
67	20240712	183600	50489770	1879	1879	1879	1879	0
68	20240712	183500	50489770	1879	1879	1879	1879	0
69	20240712	183400	50489770	1879	1879	1879	1879	0
70	20240712	183300	50489770	1879	1879	1879	1879	0
71	20240712	183200	50489770	1879	1879	1879	1879	0
72	20240712	183100	50489770	1879	1879	1879	1879	0
73	20240712	183000	50489770	1879	1879	1879	1879	0
74	20240712	182900	50489770	1879	1879	1879	1879	0
75	20240712	182800	50489770	1879	1879	1879	1879	0
76	20240712	182700	50489770	1879	1879	1879	1879	0
77	20240712	182600	50489770	1879	1879	1879	1879	0
78	20240712	182500	50489770	1879	1879	1879	1879	0
79	20240712	182400	50489770	1879	1879	1879	1879	0
80	20240712	182300	50489770	1879	1879	1879	1879	0
81	20240712	182200	50489770	1879	1879	1879	1879	0
82	20240712	182100	50489770	1879	1879	1879	1879	0
83	20240712	182000	50489770	1879	1879	1879	1879	0
84	20240712	181900	50489770	1879	1879	1879	1879	0
85	20240712	181800	50489770	1879	1879	1879	1879	0
86	20240712	181700	50489770	1879	1879	1879	1879	0
87	20240712	181600	50489770	1879	1879	1879	1879	0
88	20240712	181500	50489770	1879	1879	1879	1879	0
89	20240712	181400	50489770	1879	1879	1879	1879	0
90	20240712	181300	50489770	1879	1879	1879	1879	0
91	20240712	181200	50489770	1879	1879	1879	1879	0
92	20240712	181100	50489770	1879	1879	1879	1879	324
93	20240712	181000	50489770	1879	1879	1879	1879	0
94	20240712	180900	50489770	1879	1879	1879	1879	0
95	20240712	180800	50489770	1879	1879	1879	1879	0
96	20240712	180700	50489770	1879	1879	1879	1879	0
97	20240712	180600	50489770	1879	1879	1879	1879	0
98	20240712	180500	50489770	1879	1879	1879	1879	0
99	20240712	180400	50489770	1879	1879	1879	1879	0
100	20240712	180300	50489770	1879	1879	1879	1879	0
101	20240712	180200	50489770	1879	1879	1879	1879	0
102	20240712	180100	50489770	1879	1879	1879	1879	0
103	20240712	180000	50489770	1879	1879	1879	1879	0
104	20240712	175900	50489770	1879	1879	1879	1879	0
105	20240712	175800	50489770	1879	1879	1879	1879	0
106	20240712	175700	50489770	1879	1879	1879	1879	0
107	20240712	175600	50489770	1879	1879	1879	1879	0
108	20240712	175500	50489770	1879	1879	1879	1879	0
109	20240712	175400	50489770	1879	1879	1879	1879	0
110	20240712	175300	50489770	1879	1879	1879	1879	0
111	20240712	175200	50489770	1879	1879	1879	1879	0
112	20240712	175100	50489770	1879	1879	1879	1879	0
113	20240712	175000	50489770	1879	1879	1879	1879	0
114	20240712	174900	50489770	1879	1879	1879	1879	0
115	20240712	174800	50489770	1879	1879	1879	1879	0
116	20240712	174700	50489770	1879	1879	1879	1879	0
117	20240712	174600	50489770	1879	1879	1879	1879	0
118	20240712	174500	50489770	1879	1879	1879	1879	0
119	20240712	174400	50489770	1879	1879	1879	1879	0
120	20240712	174300	50489770	1879	1879	1879	1879	0
121	20240712	174200	50489770	1879	1879	1879	1879	0
122	20240712	174100	50489770	1879	1879	1879	1879	324
123	20240712	174000	50489770	1879	1879	1879	1879	0
124	20240712	173900	50489770	1879	1879	1879	1879	0
125	20240712	173800	50489770	1879	1879	1879	1879	0
126	20240712	173700	50489770	1879	1879	1879	1879	0
127	20240712	173600	50489770	1879	1879	1879	1879	0
128	20240712	173500	50489770	1879	1879	1879	1879	0
129	20240712	173400	50489770	1879	1879	1879	1879	0
130	20240712	173300	50489770	1879	1879	1879	1879	0
131	20240712	173200	50489770	1879	1879	1879	1879	0
132	20240712	173100	50489770	1879	1879	1879	1879	0
133	20240712	173000	50489770	1879	1879	1879	1879	0
134	20240712	172900	50489770	1879	1879	1879	1879	0
135	20240712	172800	50489770	1879	1879	1879	1879	0
136	20240712	172700	50489770	1879	1879	1879	1879	0
137	20240712	172600	50489770	1879	1879	1879	1879	0
138	20240712	172500	50489770	1879	1879	1879	1879	0
139	20240712	172400	50489770	1879	1879	1879	1879	0
140	20240712	172300	50489770	1879	1879	1879	1879	0
141	20240712	172200	50489770	1879	1879	1879	1879	0
142	20240712	172100	50489770	1879	1879	1879	1879	0
143	20240712	172000	50489770	1879	1879	1879	1879	0
144	20240712	171900	50489770	1879	1879	1879	1879	0
145	20240712	171800	50489770	1879	1879	1879	1879	0
146	20240712	171700	50489770	1879	1879	1879	1879	0
147	20240712	171600	50489770	1879	1879	1879	1879	0
148	20240712	171500	50489770	1879	1879	1879	1879	0
149	20240712	171400	50489770	1879	1879	1879	1879	0
150	20240712	171300	50489770	1879	1879	1879	1879	0
151	20240712	171200	50489770	1879	1879	1879	1879	0
152	20240712	171100	50489770	1879	1879	1879	1879	324
153	20240712	171000	50489770	1879	1879	1879	1879	0
154	20240712	170900	50489770	1879	1879	1879	1879	0
155	20240712	170800	50489770	1879	1879	1879	1879	0
156	20240712	170700	50489770	1879	1879	1879	1879	0
157	20240712	170600	50489770	1879	1879	1879	1879	0
158	20240712	170500	50489770	1879	1879	1879	1879	0
159	20240712	170400	50489770	1879	1879	1879	1879	0
160	20240712	170300	50489770	1879	1879	1879	1879	0
161	20240712	170200	50489770	1879	1879	1879	1879	0
162	20240712	170100	50489770	1879	1879	1879	1879	0
163	20240712	170000	50489770	1879	1879	1879	1879	0
164	20240712	165900	50489770	1879	1879	1879	1879	0
165	20240712	165800	50489770	1879	1879	1879	1879	0
166	20240712	165700	50489770	1879	1879	1879	1879	0
167	20240712	165600	50489770	1879	1879	1879	1879	0
168	20240712	165500	50489770	1879	1879	1879	1879	0
169	20240712	165400	50489770	1879	1879	1879	1879	0
170	20240712	165300	50489770	1879	1879	1879	1879	0
171	20240712	165200	50489770	1879	1879	1879	1879	0
172	20240712	165100	50489770	1879	1879	1879	1879	0
173	20240712	165000	50489770	1879	1879	1879	1879	0
174	20240712	164900	50489770	1879	1879	1879	1879	0
175	20240712	164800	50489770	1879	1879	1879	1879	0
176	20240712	164700	50489770	1879	1879	1879	1879	0
177	20240712	164600	50489770	1879	1879	1879	1879	0
178	20240712	164500	50489770	1879	1879	1879	1879	0
179	20240712	164400	50489770	1879	1879	1879	1879	0
180	20240712	164300	50489770	1879	1879	1879	1879	0
181	20240712	164200	50489770	1879	1879	1879	1879	0
182	20240712	164100	50489770	1879	1879	1879	1879	324
183	20240712	164000	50489770	1879	1879	1879	1879	0
184	20240712	163900	50489770	1879	1879	1879	1879	0
185	20240712	163800	50489770	1879	1879	1879	1879	0
186	20240712	163700	50489770	1879	1879	1879	1879	0
187	20240712	163600	50489770	1879	1879	1879	1879	0
188	20240712	163500	50489770	1879	1879	1879	1879	0
189	20240712	163400	50489770	1879	1879	1879	1879	0
190	20240712	163300	50489770	1879	1879	1879	1879	0
191	20240712	163200	50489770	1879	1879	1879	1879	0
192	20240712	163100	50489770	1879	1879	1879	1879	0
193	20240712	163000	50489770	1879	1879	1879	1879	0
194	20240712	162900	50489770	1879	1879	1879	1879	0
195	20240712	162800	50489770	1879	1879	1879	1879	0
196	20240712	162700	50489770	1879	1879	1879	1879	0
197	20240712	162600	50489770	1879	1879	1879	1879	0
198	20240712	162500	50489770	1879	1879	1879	1879	0
199	20240712	162400	50489770	1879	1879	1879	1879	0
200	20240712	162300	50489770	1879	1879	1879	1879	0
201	20240712	162200	50489770	1879	1879	1879	1879	0
202	20240712	162100	50489770	1879	1879	1879	1879	0
203	20240712	162000	50489770	1879	1879	1879	1879	0
204	20240712	161900	50489770	1879	1879	1879	1879	0
205	20240712	161800	50489770	1879	1879	1879	1879	0
206	20240712	161700	50489770	1879	1879	1879	1879	0
207	20240712	161600	50489770	1879	1879	1879	1879	0
208	20240712	161500	50489770	1879	1879	1879	1879	0
209	20240712	161400	50489770	1879	1879	1879	1879	0
210	20240712	161300	50489770	1879	1879	1879	1879	0
211	20240712	161200	50489770	1879	1879	1879	1879	0
212	20240712	161100	50489770	1879	1879	1879	1879	324
213	20240712	161000	50489770	1879	1879	1879	1879	0
214	20240712	160900	50489770	1879	1879	1879	1879	0
215	20240712	160800	50489770	1879	1879	1879	1879	0
216	20240712	160700	50489770	1879	1879	1879	1879	0
217	20240712	160600	50489770	1879	1879	1879	1879	0
218	20240712	160500	50489770	1879	1879	1879	1879	0
219	20240712	160400	50489770	1879	1879	1879	1879	0
220	20240712	160300	50489770	1879	1879	1879	1879	0
221	20240712	160200	50489770	1879	1879	1879	1879	0
222	20240712	160100	50489770	1879	1879	1879	1879	0
223	20240712	160000	50489770	1879	1879	1879	1879	0
224	20240712	155900	50489770	1879	1879	1879	1879	0
225	20240712	155800	50489770	1879	1879	1879	1879	0
226	20240712	155700	50489770	1879	1879	1879	1879	0
227	20240712	155600	50489770	1879	1879	1879	1879	0
228	20240712	155500	50489770	1879	1879	1879	1879	0
229	20240712	155400	50489770	1879	1879	1879	1879	0
230	20240712	155300	50489770	1879	1879	1879	1879	0
231	20240712	155200	50489770	1879	1879	1879	1879	0
232	20240712	155100	50489770	1879	1879	1879	1879	0
233	20240712	155000	50489770	1879	1879	1879	1879	0
234	20240712	154900	50489770	1879	1879	1879	1879	0
235	20240712	154800	50489770	1879	1879	1879	1879	0
236	20240712	154700	50489770	1879	1879	1879	1879	0
237	20240712	154600	50489770	1879	1879	1879	1879	0
238	20240712	154500	50489770	1879	1879	1879	1879	0
239	20240712	154400	50489770	1879	1879	1879	1879	0
240	20240712	154300	50489770	1879	1879	1879	1879	0
241	20240712	154200	50489770	1879	1879	1879	1879	0
242	20240712	154100	50489770	1879	1879	1879	1879	324
243	20240712	154000	50489770	1879	1879	1879	1879	0
244	20240712	153900	50489770	1879	1879	1879	1879	0
245	20240712	153800	50489770	1879	1879	1879	1879	0
246	20240712	153700	50489770	1879	1879	1879	1879	0
247	20240712	153600	50489770	1879	1879	1879	1879	0
248	20240712	153500	50489770	1879	1879	1879	1879	0
249	20240712	153400	50489770	1879	1879	1879	1879	0
250	20240712	153300	50489770	1879	1879	1879	1879	0
251	20240712	153200	50489770	1879	1879	1879	1879	0
252	20240712	153100	50489770	1879	1879	1879	1879	0
253	20240712	153000	50489770	1879	1879	1879	1879	324
254	20240712	152900	49880974	1879	1879	1879	1879	0
255	20240712	152800	49880974	1879	1879	1879	1879	0
256	20240712	152700	49880974	1879	1879	1879	1879	0
257	20240712	152600	49880974	1879	1879	1879	1879	0
258	20240712	152500	49880974	1879	1879	1879	1879	0
259	20240712	152400	49880974	1879	1879	1879	1879	0
260	20240712	152300	49880974	1879	1879	1879	1879	0
261	20240712	152200	49880974	1879	1879	1879	1879	0
262	20240712	152100	49880974	1879	1879	1879	1879	0
263	20240712	152000	49880974	1879	1879	1879	1879	0
264	20240712	151900	49880974	1879	1875	1879	1875	350
265	20240712	151800	49224348	1874	1875	1875	1874	41
266	20240712	151700	49147513	1879	1875	1879	1875	336
267	20240712	151600	48517493	1875	1874	1875	1874	29
268	20240712	151500	48463145	1875	1875	1875	1874	1765
269	20240712	151400	45153868	1879	1879	1879	1879	0
270	20240712	151300	45153868	1879	1879	1879	1879	0
271	20240712	151200	45153868	1879	1879	1879	1879	0
272	20240712	151100	45153868	1879	1879	1879	1879	0
273	20240712	151000	45153868	1879	1879	1879	1879	0
274	20240712	150900	45153868	1879	1879	1879	1879	0
275	20240712	150800	45153868	1879	1879	1879	1879	50
276	20240712	150700	45059918	1879	1879	1879	1879	0
277	20240712	150600	45059918	1879	1879	1879	1879	0
278	20240712	150500	45059918	1879	1879	1879	1879	1
279	20240712	150400	45058039	1879	1876	1879	1875	51
280	20240712	150300	44962408	1879	1879	1879	1879	3
281	20240712	150200	44956771	1877	1877	1877	1877	378
282	20240712	150100	44247265	1879	1879	1879	1879	0
283	20240712	150000	44247265	1879	1879	1879	1879	0
284	20240712	145900	44247265	1879	1879	1879	1879	0
285	20240712	145800	44247265	1879	1879	1879	1879	0
286	20240712	145700	44247265	1879	1879	1879	1879	1
287	20240712	145600	44245386	1877	1877	1877	1877	0
288	20240712	145500	44245386	1877	1877	1877	1877	0
289	20240712	145400	44245386	1877	1877	1877	1877	0
290	20240712	145300	44245386	1877	1877	1877	1877	0
291	20240712	145200	44245386	1877	1877	1877	1877	0
292	20240712	145100	44245386	1877	1877	1877	1877	407
293	20240712	145000	43481447	1877	1877	1877	1877	0
294	20240712	144900	43481447	1877	1877	1877	1877	0
295	20240712	144800	43481447	1877	1877	1877	1877	0
296	20240712	144700	43481447	1877	1877	1877	1877	272
297	20240712	144600	42970903	1879	1879	1879	1879	100
298	20240712	144500	42783003	1879	1879	1879	1879	0
299	20240712	144400	42783003	1879	1879	1879	1879	0
300	20240712	144300	42783003	1879	1879	1879	1879	1
301	20240712	144200	42781124	1879	1879	1879	1879	0
302	20240712	144100	42781124	1879	1879	1879	1879	101
303	20240712	144000	42591345	1877	1877	1877	1877	0
304	20240712	143900	42591345	1877	1877	1877	1877	0
305	20240712	143800	42591345	1877	1877	1877	1877	0
306	20240712	143700	42591345	1877	1877	1877	1877	0
307	20240712	143600	42591345	1877	1877	1877	1877	1
308	20240712	143500	42589468	1879	1879	1879	1879	0
309	20240712	143400	42589468	1879	1879	1879	1879	0
310	20240712	143300	42589468	1879	1879	1879	1879	1284
311	20240712	143200	40176832	1879	1879	1879	1879	0
312	20240712	143100	40176832	1879	1879	1879	1879	0
313	20240712	143000	40176832	1879	1879	1879	1879	0
314	20240712	142900	40176832	1879	1879	1879	1879	0
315	20240712	142800	40176832	1879	1879	1879	1879	0
316	20240712	142700	40176832	1879	1879	1879	1879	1
317	20240712	142600	40174953	1879	1879	1879	1879	0
318	20240712	142500	40174953	1879	1879	1879	1879	0
319	20240712	142400	40174953	1879	1879	1879	1879	0
320	20240712	142300	40174953	1879	1879	1879	1879	0
321	20240712	142200	40174953	1879	1877	1879	1876	200
322	20240712	142100	39799203	1879	1879	1879	1879	0
323	20240712	142000	39799203	1879	1879	1879	1879	0
324	20240712	141900	39799203	1879	1879	1879	1879	0
325	20240712	141800	39799203	1879	1879	1879	1879	0
326	20240712	141700	39799203	1879	1879	1879	1879	0
327	20240712	141600	39799203	1879	1879	1879	1879	0
328	20240712	141500	39799203	1879	1879	1879	1879	0
329	20240712	141400	39799203	1879	1879	1879	1879	0
330	20240712	141300	39799203	1879	1879	1879	1879	0
331	20240712	141200	39799203	1879	1879	1879	1879	0
332	20240712	141100	39799203	1879	1879	1879	1879	0
333	20240712	141000	39799203	1879	1879	1879	1879	0
334	20240712	140900	39799203	1879	1879	1879	1879	0
335	20240712	140800	39799203	1879	1879	1879	1879	0
336	20240712	140700	39799203	1879	1879	1879	1879	0
337	20240712	140600	39799203	1879	1879	1879	1879	0
338	20240712	140500	39799203	1879	1879	1879	1879	0
339	20240712	140400	39799203	1879	1879	1879	1879	0
340	20240712	140300	39799203	1879	1879	1879	1879	0
341	20240712	140200	39799203	1879	1879	1879	1879	1
342	20240712	140100	39797324	1879	1879	1879	1879	0
343	20240712	140000	39797324	1879	1878	1879	1878	48
344	20240712	135900	39707144	1879	1879	1879	1879	95
345	20240712	135800	39528639	1880	1880	1880	1880	0
346	20240712	135700	39528639	1880	1880	1880	1880	0
347	20240712	135600	39528639	1880	1880	1880	1880	0
348	20240712	135500	39528639	1880	1880	1880	1880	0
349	20240712	135400	39528639	1880	1880	1880	1880	0
350	20240712	135300	39528639	1880	1880	1880	1880	0
351	20240712	135200	39528639	1880	1880	1880	1880	0
352	20240712	135100	39528639	1880	1880	1880	1880	0
353	20240712	135000	39528639	1880	1880	1880	1880	0
354	20240712	134900	39528639	1880	1880	1880	1880	0
355	20240712	134800	39528639	1880	1880	1880	1880	133
356	20240712	134700	39278599	1880	1880	1880	1880	4
357	20240712	134600	39271079	1880	1880	1880	1880	0
358	20240712	134500	39271079	1880	1880	1880	1880	0
359	20240712	134400	39271079	1880	1880	1880	1880	0
360	20240712	134300	39271079	1880	1880	1880	1880	0
361	20240712	134200	39271079	1880	1880	1880	1880	100
362	20240712	134100	39083079	1880	1880	1880	1880	101
363	20240712	134000	38893199	1880	1880	1880	1880	0
364	20240712	133900	38893199	1880	1880	1880	1880	0
365	20240712	133800	38893199	1880	1880	1880	1880	316
366	20240712	133700	38299119	1881	1884	1884	1881	1087
367	20240712	133600	36252828	1886	1886	1886	1886	0
368	20240712	133500	36252828	1886	1886	1886	1886	0
369	20240712	133400	36252828	1886	1886	1886	1886	0
370	20240712	133300	36252828	1886	1886	1886	1886	0
371	20240712	133200	36252828	1886	1886	1886	1886	0
372	20240712	133100	36252828	1886	1886	1886	1886	0
373	20240712	133000	36252828	1886	1886	1886	1886	1
374	20240712	132900	36250942	1893	1893	1893	1893	0
375	20240712	132800	36250942	1893	1893	1893	1893	0
376	20240712	132700	36250942	1893	1893	1893	1893	0
377	20240712	132600	36250942	1893	1893	1893	1893	6
378	20240712	132500	36239584	1893	1893	1893	1893	0
379	20240712	132400	36239584	1893	1893	1893	1893	0
380	20240712	132300	36239584	1893	1893	1893	1893	0
381	20240712	132200	36239584	1893	1893	1893	1893	0
382	20240712	132100	36239584	1893	1893	1893	1893	0
383	20240712	132000	36239584	1893	1893	1893	1893	528
384	20240712	131900	35240080	1893	1893	1893	1893	0
385	20240712	131800	35240080	1893	1892	1893	1892	150
386	20240712	131700	34956278	1893	1891	1893	1891	1442
387	20240712	131600	32228011	1892	1892	1892	1892	0
388	20240712	131500	32228011	1892	1892	1892	1892	0
389	20240712	131400	32228011	1892	1892	1892	1892	0
390	20240712	131300	32228011	1892	1892	1892	1892	0
391	20240712	131200	32228011	1892	1892	1892	1892	0
392	20240712	131100	32228011	1892	1892	1892	1892	0
393	20240712	131000	32228011	1892	1892	1892	1892	0
394	20240712	130900	32228011	1892	1892	1892	1892	0
395	20240712	130800	32228011	1892	1892	1892	1892	0
396	20240712	130700	32228011	1892	1892	1892	1892	0
397	20240712	130600	32228011	1892	1892	1892	1892	0
398	20240712	130500	32228011	1892	1892	1892	1892	0
399	20240712	130400	32228011	1892	1892	1892	1892	0
400	20240712	130300	32228011	1892	1892	1892	1892	0
401	20240712	130200	32228011	1892	1892	1892	1892	1
402	20240712	130100	32226119	1884	1892	1892	1884	7
403	20240712	130000	32212891	1892	1892	1892	1892	0
404	20240712	125900	32212891	1892	1892	1892	1892	0
405	20240712	125800	32212891	1892	1892	1892	1892	0
406	20240712	125700	32212891	1892	1892	1892	1892	0
407	20240712	125600	32212891	1892	1892	1892	1892	0
408	20240712	125500	32212891	1892	1892	1892	1892	0
409	20240712	125400	32212891	1892	1892	1892	1892	0
410	20240712	125300	32212891	1892	1892	1892	1892	0
411	20240712	125200	32212891	1892	1892	1892	1892	0
412	20240712	125100	32212891	1892	1892	1892	1892	0
413	20240712	125000	32212891	1892	1892	1892	1892	0
414	20240712	124900	32212891	1892	1892	1892	1892	0
415	20240712	124800	32212891	1892	1892	1892	1892	0
416	20240712	124700	32212891	1892	1892	1892	1892	0
417	20240712	124600	32212891	1892	1892	1892	1892	0
418	20240712	124500	32212891	1892	1892	1892	1892	0
419	20240712	124400	32212891	1892	1892	1892	1892	0
420	20240712	124300	32212891	1892	1892	1892	1892	0
421	20240712	124200	32212891	1892	1891	1892	1891	51
422	20240712	124100	32116403	1892	1892	1892	1892	0
423	20240712	124000	32116403	1892	1883	1892	1883	62
424	20240712	123900	31999601	1892	1892	1892	1892	0
425	20240712	123800	31999601	1892	1892	1892	1892	0
426	20240712	123700	31999601	1892	1892	1892	1892	0
427	20240712	123600	31999601	1892	1892	1892	1892	0
428	20240712	123500	31999601	1892	1892	1892	1892	0
429	20240712	123400	31999601	1892	1892	1892	1892	0
430	20240712	123300	31999601	1892	1892	1892	1892	0
431	20240712	123200	31999601	1892	1892	1892	1892	0
432	20240712	123100	31999601	1892	1892	1892	1892	0
433	20240712	123000	31999601	1892	1892	1892	1892	0
434	20240712	122900	31999601	1892	1892	1892	1892	0
435	20240712	122800	31999601	1892	1892	1892	1892	4
436	20240712	122700	31992033	1892	1892	1892	1892	0
437	20240712	122600	31992033	1892	1892	1892	1892	0
438	20240712	122500	31992033	1892	1892	1892	1892	0
439	20240712	122400	31992033	1892	1892	1892	1892	0
440	20240712	122300	31992033	1892	1892	1892	1892	0
441	20240712	122200	31992033	1892	1892	1892	1892	0
442	20240712	122100	31992033	1892	1892	1892	1892	3
443	20240712	122000	31986357	1892	1892	1892	1892	0
444	20240712	121900	31986357	1892	1892	1892	1892	0
445	20240712	121800	31986357	1892	1892	1892	1892	0
446	20240712	121700	31986357	1892	1891	1892	1891	1100
447	20240712	121600	29906157	1892	1892	1892	1892	0
448	20240712	121500	29906157	1892	1892	1892	1892	0
449	20240712	121400	29906157	1892	1892	1892	1892	0
450	20240712	121300	29906157	1892	1892	1892	1892	0
451	20240712	121200	29906157	1892	1892	1892	1892	0
452	20240712	121100	29906157	1892	1892	1892	1892	0
453	20240712	121000	29906157	1892	1892	1892	1892	0
454	20240712	120900	29906157	1892	1892	1892	1892	0
455	20240712	120800	29906157	1892	1892	1892	1892	0
456	20240712	120700	29906157	1892	1892	1892	1892	0
457	20240712	120600	29906157	1892	1892	1892	1892	0
458	20240712	120500	29906157	1892	1892	1892	1892	0
459	20240712	120400	29906157	1892	1892	1892	1892	0
460	20240712	120300	29906157	1892	1892	1892	1892	0
461	20240712	120200	29906157	1892	1892	1892	1892	0
462	20240712	120100	29906157	1892	1892	1892	1892	0
463	20240712	120000	29906157	1892	1892	1892	1892	0
464	20240712	115900	29906157	1892	1892	1892	1892	0
465	20240712	115800	29906157	1892	1892	1892	1892	1
466	20240712	115700	29904265	1892	1892	1892	1892	0
467	20240712	115600	29904265	1892	1892	1892	1892	0
468	20240712	115500	29904265	1892	1892	1892	1892	0
469	20240712	115400	29904265	1892	1892	1892	1892	0
470	20240712	115300	29904265	1892	1892	1892	1892	0
471	20240712	115200	29904265	1892	1892	1892	1892	0
472	20240712	115100	29904265	1892	1892	1892	1892	0
473	20240712	115000	29904265	1892	1892	1892	1892	0
474	20240712	114900	29904265	1892	1892	1892	1892	0
475	20240712	114800	29904265	1892	1892	1892	1892	0
476	20240712	114700	29904265	1892	1892	1892	1892	0
477	20240712	114600	29904265	1892	1892	1892	1892	0
478	20240712	114500	29904265	1892	1892	1892	1892	0
479	20240712	114400	29904265	1892	1892	1892	1892	0
480	20240712	114300	29904265	1892	1892	1892	1892	0
481	20240712	114200	29904265	1892	1892	1892	1892	0
482	20240712	114100	29904265	1892	1892	1892	1892	0
483	20240712	114000	29904265	1892	1892	1892	1892	0
484	20240712	113900	29904265	1892	1892	1892	1892	0
485	20240712	113800	29904265	1892	1892	1892	1892	0
486	20240712	113700	29904265	1892	1892	1892	1892	0
487	20240712	113600	29904265	1892	1892	1892	1892	0
488	20240712	113500	29904265	1892	1892	1892	1892	0
489	20240712	113400	29904265	1892	1892	1892	1892	0
490	20240712	113300	29904265	1892	1892	1892	1892	0
491	20240712	113200	29904265	1892	1892	1892	1892	0
492	20240712	113100	29904265	1892	1892	1892	1892	0
493	20240712	113000	29904265	1892	1892	1892	1892	15
494	20240712	112900	29875885	1894	1894	1894	1894	0
495	20240712	112800	29875885	1894	1894	1894	1894	0
496	20240712	112700	29875885	1894	1894	1894	1894	0
497	20240712	112600	29875885	1894	1894	1894	1894	0
498	20240712	112500	29875885	1894	1894	1894	1894	0
499	20240712	112400	29875885	1894	1894	1894	1894	0
500	20240712	112300	29875885	1894	1894	1894	1894	0
501	20240712	112200	29875885	1894	1894	1894	1894	0
502	20240712	112100	29875885	1894	1894	1894	1894	0
503	20240712	112000	29875885	1894	1894	1894	1894	0
504	20240712	111900	29875885	1894	1894	1894	1894	0
505	20240712	111800	29875885	1894	1894	1894	1894	0
506	20240712	111700	29875885	1894	1894	1894	1894	0
507	20240712	111600	29875885	1894	1894	1894	1894	0
508	20240712	111500	29875885	1894	1894	1894	1894	0
509	20240712	111400	29875885	1894	1894	1894	1894	0
510	20240712	111300	29875885	1894	1894	1894	1894	0
511	20240712	111200	29875885	1894	1894	1894	1894	0
512	20240712	111100	29875885	1894	1894	1894	1894	0
513	20240712	111000	29875885	1894	1894	1894	1894	0
514	20240712	110900	29875885	1894	1894	1894	1894	0
515	20240712	110800	29875885	1894	1894	1894	1894	0
516	20240712	110700	29875885	1894	1894	1894	1894	0
517	20240712	110600	29875885	1894	1894	1894	1894	0
518	20240712	110500	29875885	1894	1894	1894	1894	0
519	20240712	110400	29875885	1894	1894	1894	1894	0
520	20240712	110300	29875885	1894	1893	1894	1893	5
521	20240712	110200	29866419	1893	1893	1893	1893	0
522	20240712	110100	29866419	1893	1893	1893	1893	0
523	20240712	110000	29866419	1893	1882	1893	1882	5
524	20240712	105900	29856976	1893	1892	1893	1892	8
525	20240712	105800	29841839	1881	1881	1881	1881	0
526	20240712	105700	29841839	1881	1881	1881	1881	0
527	20240712	105600	29841839	1881	1883	1883	1881	25
528	20240712	105500	29794808	1894	1894	1894	1894	0
529	20240712	105400	29794808	1894	1894	1894	1894	100
530	20240712	105300	29605408	1894	1894	1894	1894	0
531	20240712	105200	29605408	1894	1894	1894	1894	0
532	20240712	105100	29605408	1894	1894	1894	1894	5
533	20240712	105000	29595938	1894	1894	1894	1894	0
534	20240712	104900	29595938	1894	1894	1894	1894	0
535	20240712	104800	29595938	1894	1894	1894	1894	0
536	20240712	104700	29595938	1894	1894	1894	1894	0
537	20240712	104600	29595938	1894	1894	1894	1894	0
538	20240712	104500	29595938	1894	1894	1894	1894	0
539	20240712	104400	29595938	1894	1894	1894	1894	0
540	20240712	104300	29595938	1894	1894	1894	1894	0
541	20240712	104200	29595938	1894	1894	1894	1894	0
542	20240712	104100	29595938	1894	1894	1894	1894	0
543	20240712	104000	29595938	1894	1894	1894	1894	0
544	20240712	103900	29595938	1894	1894	1894	1894	0
545	20240712	103800	29595938	1894	1894	1894	1894	0
546	20240712	103700	29595938	1894	1894	1894	1894	0
547	20240712	103600	29595938	1894	1894	1894	1894	0
548	20240712	103500	29595938	1894	1894	1894	1894	0
549	20240712	103400	29595938	1894	1894	1894	1894	0
550	20240712	103300	29595938	1894	1894	1894	1894	1
551	20240712	103200	29594044	1894	1894	1894	1894	0
552	20240712	103100	29594044	1894	1894	1894	1894	0
553	20240712	103000	29594044	1894	1894	1894	1894	11
554	20240712	102900	29573210	1894	1894	1894	1894	0
555	20240712	102800	29573210	1894	1892	1894	1892	20
556	20240712	102700	29535358	1892	1881	1892	1881	15
557	20240712	102600	29507102	1890	1890	1890	1890	0
558	20240712	102500	29507102	1890	1890	1890	1890	1100
559	20240712	102400	27428102	1890	1890	1890	1890	10
560	20240712	102300	27409202	1890	1890	1890	1890	220
561	20240712	102200	26993402	1890	1890	1890	1890	0
562	20240712	102100	26993402	1890	1890	1890	1890	100
563	20240712	102000	26804402	1890	1890	1890	1890	0
564	20240712	101900	26804402	1890	1890	1890	1890	9
565	20240712	101800	26787392	1890	1890	1890	1890	0
566	20240712	101700	26787392	1890	1890	1890	1890	5
567	20240712	101600	26777942	1890	1890	1890	1890	0
568	20240712	101500	26777942	1890	1890	1890	1890	6
569	20240712	101400	26766602	1890	1890	1890	1890	0
570	20240712	101300	26766602	1890	1890	1890	1890	0
571	20240712	101200	26766602	1890	1890	1890	1890	1
572	20240712	101100	26764712	1891	1891	1891	1891	0
573	20240712	101000	26764712	1891	1891	1891	1891	0
574	20240712	100900	26764712	1891	1891	1891	1891	7
575	20240712	100800	26751475	1880	1875	1880	1875	523
576	20240712	100700	25768836	1876	1876	1876	1876	0
577	20240712	100600	25768836	1876	1876	1876	1876	0
578	20240712	100500	25768836	1876	1876	1876	1876	0
579	20240712	100400	25768836	1876	1876	1876	1876	0
580	20240712	100300	25768836	1876	1876	1876	1876	194
581	20240712	100200	25404892	1878	1878	1878	1878	0
582	20240712	100100	25404892	1878	1878	1878	1878	0
583	20240712	100000	25404892	1878	1864	1878	1864	2
584	20240712	095900	25401150	1863	1863	1878	1863	137
585	20240712	095800	25145904	1862	1866	1866	1862	1609
586	20240712	095700	22147082	1866	1874	1874	1866	523
587	20240712	095600	21168295	1875	1877	1877	1875	605
588	20240712	095500	20033914	1878	1880	1880	1878	994
589	20240712	095400	18165200	1880	1880	1880	1880	0
590	20240712	095300	18165200	1880	1881	1881	1880	700
591	20240712	095200	16849183	1880	1880	1880	1880	0
592	20240712	095100	16849183	1880	1880	1880	1880	0
593	20240712	095000	16849183	1880	1895	1895	1880	1005
594	20240712	094900	14957378	1895	1895	1895	1895	0
595	20240712	094800	14957378	1895	1895	1895	1895	0
596	20240712	094700	14957378	1895	1895	1895	1895	0
597	20240712	094600	14957378	1895	1895	1895	1895	0
598	20240712	094500	14957378	1895	1895	1895	1895	10
599	20240712	094400	14938428	1895	1895	1895	1895	0
600	20240712	094300	14938428	1895	1895	1895	1895	0
601	20240712	094200	14938428	1895	1895	1895	1895	1
602	20240712	094100	14936533	1897	1897	1897	1897	0
603	20240712	094000	14936533	1897	1897	1897	1897	0
604	20240712	093900	14936533	1897	1897	1897	1897	1
605	20240712	093800	14934636	1897	1897	1897	1897	0
606	20240712	093700	14934636	1897	1897	1897	1897	1
607	20240712	093600	14932739	1896	1896	1896	1896	1352
608	20240712	093500	12369347	1897	1897	1897	1897	0
609	20240712	093400	12369347	1897	1896	1897	1896	128
610	20240712	093300	12126658	1896	1896	1896	1896	0
611	20240712	093200	12126658	1896	1896	1896	1896	0
612	20240712	093100	12126658	1896	1896	1896	1896	0
613	20240712	093000	12126658	1896	1896	1896	1896	55
614	20240712	092900	12022378	1881	1881	1881	1881	0
615	20240712	092800	12022378	1881	1882	1882	1881	50
616	20240712	092700	11928326	1896	1896	1896	1896	0
617	20240712	092600	11928326	1896	1896	1896	1896	0
618	20240712	092500	11928326	1896	1896	1896	1896	0
619	20240712	092400	11928326	1896	1896	1896	1896	1
620	20240712	092300	11926430	1881	1896	1896	1881	924
621	20240712	092200	10188296	1897	1897	1897	1897	0
622	20240712	092100	10188296	1897	1897	1897	1897	0
623	20240712	092000	10188296	1897	1898	1898	1897	4
624	20240712	091900	10180706	1897	1891	1897	1880	1111
625	20240712	091800	8091869	1898	1898	1898	1898	0
626	20240712	091700	8091869	1898	1898	1898	1898	1
627	20240712	091600	8089971	1898	1898	1898	1898	1
628	20240712	091500	8088073	1898	1885	1898	1880	1301
629	20240712	091400	5640286	1899	1898	1899	1898	407
630	20240712	091300	4867798	1898	1898	1898	1898	0
631	20240712	091200	4867798	1898	1898	1898	1898	0
632	20240712	091100	4867798	1898	1898	1898	1898	1
633	20240712	091000	4865900	1898	1884	1898	1884	607
634	20240712	090900	3719878	1888	1888	1888	1888	0
635	20240712	090800	3719878	1888	1888	1888	1888	20
636	20240712	090700	3682118	1888	1888	1888	1888	1
637	20240712	090600	3680230	1888	1888	1888	1888	0
638	20240712	090500	3680230	1888	1888	1888	1888	0
639	20240712	090400	3680230	1888	1888	1888	1888	2
640	20240712	090300	3676454	1881	1898	1898	1881	1005
641	20240712	090200	1785962	1899	1899	1899	1899	18
642	20240712	090100	1751780	1898	1898	1898	1898	0
643	20240712	090000	1751780	1898	1900	1900	1898	922