KissMeData/142760/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	203100	86702640	1874	1874	1874	1874	209
3	20240712	203000	86702640	1874	1874	1874	1874	0
4	20240712	202900	86702640	1874	1874	1874	1874	0
5	20240712	202800	86702640	1874	1874	1874	1874	0
6	20240712	202700	86702640	1874	1874	1874	1874	0
7	20240712	202600	86702640	1874	1874	1874	1874	0
8	20240712	202500	86702640	1874	1874	1874	1874	0
9	20240712	202400	86702640	1874	1874	1874	1874	0
10	20240712	202300	86702640	1874	1874	1874	1874	0
11	20240712	202200	86702640	1874	1874	1874	1874	0
12	20240712	202100	86702640	1874	1874	1874	1874	0
13	20240712	202000	86702640	1874	1874	1874	1874	0
14	20240712	201900	86702640	1874	1874	1874	1874	0
15	20240712	201800	86702640	1874	1874	1874	1874	0
16	20240712	201700	86702640	1874	1874	1874	1874	0
17	20240712	201600	86702640	1874	1874	1874	1874	0
18	20240712	201500	86702640	1874	1874	1874	1874	0
19	20240712	201400	86702640	1874	1874	1874	1874	0
20	20240712	201300	86702640	1874	1874	1874	1874	0
21	20240712	201200	86702640	1874	1874	1874	1874	0
22	20240712	201100	86702640	1874	1874	1874	1874	0
23	20240712	201000	86702640	1874	1874	1874	1874	0
24	20240712	200900	86702640	1874	1874	1874	1874	0
25	20240712	200800	86702640	1874	1874	1874	1874	0
26	20240712	200700	86702640	1874	1874	1874	1874	0
27	20240712	200600	86702640	1874	1874	1874	1874	0
28	20240712	200500	86702640	1874	1874	1874	1874	0
29	20240712	200400	86702640	1874	1874	1874	1874	0
30	20240712	200300	86702640	1874	1874	1874	1874	0
31	20240712	200200	86702640	1874	1874	1874	1874	0
32	20240712	200100	86702640	1874	1874	1874	1874	209
33	20240712	200000	86702640	1874	1874	1874	1874	0
34	20240712	195900	86702640	1874	1874	1874	1874	0
35	20240712	195800	86702640	1874	1874	1874	1874	0
36	20240712	195700	86702640	1874	1874	1874	1874	0
37	20240712	195600	86702640	1874	1874	1874	1874	0
38	20240712	195500	86702640	1874	1874	1874	1874	0
39	20240712	195400	86702640	1874	1874	1874	1874	0
40	20240712	195300	86702640	1874	1874	1874	1874	0
41	20240712	195200	86702640	1874	1874	1874	1874	0
42	20240712	195100	86702640	1874	1874	1874	1874	0
43	20240712	195000	86702640	1874	1874	1874	1874	0
44	20240712	194900	86702640	1874	1874	1874	1874	0
45	20240712	194800	86702640	1874	1874	1874	1874	0
46	20240712	194700	86702640	1874	1874	1874	1874	0
47	20240712	194600	86702640	1874	1874	1874	1874	0
48	20240712	194500	86702640	1874	1874	1874	1874	0
49	20240712	194400	86702640	1874	1874	1874	1874	0
50	20240712	194300	86702640	1874	1874	1874	1874	0
51	20240712	194200	86702640	1874	1874	1874	1874	0
52	20240712	194100	86702640	1874	1874	1874	1874	0
53	20240712	194000	86702640	1874	1874	1874	1874	0
54	20240712	193900	86702640	1874	1874	1874	1874	0
55	20240712	193800	86702640	1874	1874	1874	1874	0
56	20240712	193700	86702640	1874	1874	1874	1874	0
57	20240712	193600	86702640	1874	1874	1874	1874	0
58	20240712	193500	86702640	1874	1874	1874	1874	0
59	20240712	193400	86702640	1874	1874	1874	1874	0
60	20240712	193300	86702640	1874	1874	1874	1874	0
61	20240712	193200	86702640	1874	1874	1874	1874	0
62	20240712	193100	86702640	1874	1874	1874	1874	209
63	20240712	193000	86702640	1874	1874	1874	1874	0
64	20240712	192900	86702640	1874	1874	1874	1874	0
65	20240712	192800	86702640	1874	1874	1874	1874	0
66	20240712	192700	86702640	1874	1874	1874	1874	0
67	20240712	192600	86702640	1874	1874	1874	1874	0
68	20240712	192500	86702640	1874	1874	1874	1874	0
69	20240712	192400	86702640	1874	1874	1874	1874	0
70	20240712	192300	86702640	1874	1874	1874	1874	0
71	20240712	192200	86702640	1874	1874	1874	1874	0
72	20240712	192100	86702640	1874	1874	1874	1874	0
73	20240712	192000	86702640	1874	1874	1874	1874	0
74	20240712	191900	86702640	1874	1874	1874	1874	0
75	20240712	191800	86702640	1874	1874	1874	1874	0
76	20240712	191700	86702640	1874	1874	1874	1874	0
77	20240712	191600	86702640	1874	1874	1874	1874	0
78	20240712	191500	86702640	1874	1874	1874	1874	0
79	20240712	191400	86702640	1874	1874	1874	1874	0
80	20240712	191300	86702640	1874	1874	1874	1874	0
81	20240712	191200	86702640	1874	1874	1874	1874	0
82	20240712	191100	86702640	1874	1874	1874	1874	0
83	20240712	191000	86702640	1874	1874	1874	1874	0
84	20240712	190900	86702640	1874	1874	1874	1874	0
85	20240712	190800	86702640	1874	1874	1874	1874	0
86	20240712	190700	86702640	1874	1874	1874	1874	0
87	20240712	190600	86702640	1874	1874	1874	1874	0
88	20240712	190500	86702640	1874	1874	1874	1874	0
89	20240712	190400	86702640	1874	1874	1874	1874	0
90	20240712	190300	86702640	1874	1874	1874	1874	0
91	20240712	190200	86702640	1874	1874	1874	1874	0
92	20240712	190100	86702640	1874	1874	1874	1874	209
93	20240712	190000	86702640	1874	1874	1874	1874	0
94	20240712	185900	86702640	1874	1874	1874	1874	0
95	20240712	185800	86702640	1874	1874	1874	1874	0
96	20240712	185700	86702640	1874	1874	1874	1874	0
97	20240712	185600	86702640	1874	1874	1874	1874	0
98	20240712	185500	86702640	1874	1874	1874	1874	0
99	20240712	185400	86702640	1874	1874	1874	1874	0
100	20240712	185300	86702640	1874	1874	1874	1874	0
101	20240712	185200	86702640	1874	1874	1874	1874	0
102	20240712	185100	86702640	1874	1874	1874	1874	0
103	20240712	185000	86702640	1874	1874	1874	1874	0
104	20240712	184900	86702640	1874	1874	1874	1874	0
105	20240712	184800	86702640	1874	1874	1874	1874	0
106	20240712	184700	86702640	1874	1874	1874	1874	0
107	20240712	184600	86702640	1874	1874	1874	1874	0
108	20240712	184500	86702640	1874	1874	1874	1874	0
109	20240712	184400	86702640	1874	1874	1874	1874	0
110	20240712	184300	86702640	1874	1874	1874	1874	0
111	20240712	184200	86702640	1874	1874	1874	1874	0
112	20240712	184100	86702640	1874	1874	1874	1874	0
113	20240712	184000	86702640	1874	1874	1874	1874	0
114	20240712	183900	86702640	1874	1874	1874	1874	0
115	20240712	183800	86702640	1874	1874	1874	1874	0
116	20240712	183700	86702640	1874	1874	1874	1874	0
117	20240712	183600	86702640	1874	1874	1874	1874	0
118	20240712	183500	86702640	1874	1874	1874	1874	0
119	20240712	183400	86702640	1874	1874	1874	1874	0
120	20240712	183300	86702640	1874	1874	1874	1874	0
121	20240712	183200	86702640	1874	1874	1874	1874	0
122	20240712	183100	86702640	1874	1874	1874	1874	209
123	20240712	183000	86702640	1874	1874	1874	1874	0
124	20240712	182900	86702640	1874	1874	1874	1874	0
125	20240712	182800	86702640	1874	1874	1874	1874	0
126	20240712	182700	86702640	1874	1874	1874	1874	0
127	20240712	182600	86702640	1874	1874	1874	1874	0
128	20240712	182500	86702640	1874	1874	1874	1874	0
129	20240712	182400	86702640	1874	1874	1874	1874	0
130	20240712	182300	86702640	1874	1874	1874	1874	0
131	20240712	182200	86702640	1874	1874	1874	1874	0
132	20240712	182100	86702640	1874	1874	1874	1874	0
133	20240712	182000	86702640	1874	1874	1874	1874	0
134	20240712	181900	86702640	1874	1874	1874	1874	0
135	20240712	181800	86702640	1874	1874	1874	1874	0
136	20240712	181700	86702640	1874	1874	1874	1874	0
137	20240712	181600	86702640	1874	1874	1874	1874	0
138	20240712	181500	86702640	1874	1874	1874	1874	0
139	20240712	181400	86702640	1874	1874	1874	1874	0
140	20240712	181300	86702640	1874	1874	1874	1874	0
141	20240712	181200	86702640	1874	1874	1874	1874	0
142	20240712	181100	86702640	1874	1874	1874	1874	0
143	20240712	181000	86702640	1874	1874	1874	1874	0
144	20240712	180900	86702640	1874	1874	1874	1874	0
145	20240712	180800	86702640	1874	1874	1874	1874	0
146	20240712	180700	86702640	1874	1874	1874	1874	0
147	20240712	180600	86702640	1874	1874	1874	1874	0
148	20240712	180500	86702640	1874	1874	1874	1874	0
149	20240712	180400	86702640	1874	1874	1874	1874	0
150	20240712	180300	86702640	1874	1874	1874	1874	0
151	20240712	180200	86702640	1874	1874	1874	1874	0
152	20240712	180100	86702640	1874	1874	1874	1874	209
153	20240712	180000	86702640	1874	1874	1874	1874	0
154	20240712	175900	86702640	1874	1874	1874	1874	0
155	20240712	175800	86702640	1874	1874	1874	1874	0
156	20240712	175700	86702640	1874	1874	1874	1874	0
157	20240712	175600	86702640	1874	1874	1874	1874	0
158	20240712	175500	86702640	1874	1874	1874	1874	0
159	20240712	175400	86702640	1874	1874	1874	1874	0
160	20240712	175300	86702640	1874	1874	1874	1874	0
161	20240712	175200	86702640	1874	1874	1874	1874	0
162	20240712	175100	86702640	1874	1874	1874	1874	0
163	20240712	175000	86702640	1874	1874	1874	1874	0
164	20240712	174900	86702640	1874	1874	1874	1874	0
165	20240712	174800	86702640	1874	1874	1874	1874	0
166	20240712	174700	86702640	1874	1874	1874	1874	0
167	20240712	174600	86702640	1874	1874	1874	1874	0
168	20240712	174500	86702640	1874	1874	1874	1874	0
169	20240712	174400	86702640	1874	1874	1874	1874	0
170	20240712	174300	86702640	1874	1874	1874	1874	0
171	20240712	174200	86702640	1874	1874	1874	1874	0
172	20240712	174100	86702640	1874	1874	1874	1874	0
173	20240712	174000	86702640	1874	1874	1874	1874	0
174	20240712	173900	86702640	1874	1874	1874	1874	0
175	20240712	173800	86702640	1874	1874	1874	1874	0
176	20240712	173700	86702640	1874	1874	1874	1874	0
177	20240712	173600	86702640	1874	1874	1874	1874	0
178	20240712	173500	86702640	1874	1874	1874	1874	0
179	20240712	173400	86702640	1874	1874	1874	1874	0
180	20240712	173300	86702640	1874	1874	1874	1874	0
181	20240712	173200	86702640	1874	1874	1874	1874	0
182	20240712	173100	86702640	1874	1874	1874	1874	209
183	20240712	173000	86702640	1874	1874	1874	1874	0
184	20240712	172900	86702640	1874	1874	1874	1874	0
185	20240712	172800	86702640	1874	1874	1874	1874	0
186	20240712	172700	86702640	1874	1874	1874	1874	0
187	20240712	172600	86702640	1874	1874	1874	1874	0
188	20240712	172500	86702640	1874	1874	1874	1874	0
189	20240712	172400	86702640	1874	1874	1874	1874	0
190	20240712	172300	86702640	1874	1874	1874	1874	0
191	20240712	172200	86702640	1874	1874	1874	1874	0
192	20240712	172100	86702640	1874	1874	1874	1874	0
193	20240712	172000	86702640	1874	1874	1874	1874	0
194	20240712	171900	86702640	1874	1874	1874	1874	0
195	20240712	171800	86702640	1874	1874	1874	1874	0
196	20240712	171700	86702640	1874	1874	1874	1874	0
197	20240712	171600	86702640	1874	1874	1874	1874	0
198	20240712	171500	86702640	1874	1874	1874	1874	0
199	20240712	171400	86702640	1874	1874	1874	1874	0
200	20240712	171300	86702640	1874	1874	1874	1874	0
201	20240712	171200	86702640	1874	1874	1874	1874	0
202	20240712	171100	86702640	1874	1874	1874	1874	0
203	20240712	171000	86702640	1874	1874	1874	1874	0
204	20240712	170900	86702640	1874	1874	1874	1874	0
205	20240712	170800	86702640	1874	1874	1874	1874	0
206	20240712	170700	86702640	1874	1874	1874	1874	0
207	20240712	170600	86702640	1874	1874	1874	1874	0
208	20240712	170500	86702640	1874	1874	1874	1874	0
209	20240712	170400	86702640	1874	1874	1874	1874	0
210	20240712	170300	86702640	1874	1874	1874	1874	0
211	20240712	170200	86702640	1874	1874	1874	1874	0
212	20240712	170100	86702640	1874	1874	1874	1874	209
213	20240712	170000	86702640	1874	1874	1874	1874	0
214	20240712	165900	86702640	1874	1874	1874	1874	0
215	20240712	165800	86702640	1874	1874	1874	1874	0
216	20240712	165700	86702640	1874	1874	1874	1874	0
217	20240712	165600	86702640	1874	1874	1874	1874	0
218	20240712	165500	86702640	1874	1874	1874	1874	0
219	20240712	165400	86702640	1874	1874	1874	1874	0
220	20240712	165300	86702640	1874	1874	1874	1874	0
221	20240712	165200	86702640	1874	1874	1874	1874	0
222	20240712	165100	86702640	1874	1874	1874	1874	0
223	20240712	165000	86702640	1874	1874	1874	1874	0
224	20240712	164900	86702640	1874	1874	1874	1874	0
225	20240712	164800	86702640	1874	1874	1874	1874	0
226	20240712	164700	86702640	1874	1874	1874	1874	0
227	20240712	164600	86702640	1874	1874	1874	1874	0
228	20240712	164500	86702640	1874	1874	1874	1874	0
229	20240712	164400	86702640	1874	1874	1874	1874	0
230	20240712	164300	86702640	1874	1874	1874	1874	0
231	20240712	164200	86702640	1874	1874	1874	1874	0
232	20240712	164100	86702640	1874	1874	1874	1874	0
233	20240712	164000	86702640	1874	1874	1874	1874	0
234	20240712	163900	86702640	1874	1874	1874	1874	0
235	20240712	163800	86702640	1874	1874	1874	1874	0
236	20240712	163700	86702640	1874	1874	1874	1874	0
237	20240712	163600	86702640	1874	1874	1874	1874	0
238	20240712	163500	86702640	1874	1874	1874	1874	0
239	20240712	163400	86702640	1874	1874	1874	1874	0
240	20240712	163300	86702640	1874	1874	1874	1874	0
241	20240712	163200	86702640	1874	1874	1874	1874	0
242	20240712	163100	86702640	1874	1874	1874	1874	209
243	20240712	163000	86702640	1874	1874	1874	1874	0
244	20240712	162900	86702640	1874	1874	1874	1874	0
245	20240712	162800	86702640	1874	1874	1874	1874	0
246	20240712	162700	86702640	1874	1874	1874	1874	0
247	20240712	162600	86702640	1874	1874	1874	1874	0
248	20240712	162500	86702640	1874	1874	1874	1874	0
249	20240712	162400	86702640	1874	1874	1874	1874	0
250	20240712	162300	86702640	1874	1874	1874	1874	0
251	20240712	162200	86702640	1874	1874	1874	1874	0
252	20240712	162100	86702640	1874	1874	1874	1874	0
253	20240712	162000	86702640	1874	1874	1874	1874	0
254	20240712	161900	86702640	1874	1874	1874	1874	0
255	20240712	161800	86702640	1874	1874	1874	1874	0
256	20240712	161700	86702640	1874	1874	1874	1874	0
257	20240712	161600	86702640	1874	1874	1874	1874	0
258	20240712	161500	86702640	1874	1874	1874	1874	0
259	20240712	161400	86702640	1874	1874	1874	1874	0
260	20240712	161300	86702640	1874	1874	1874	1874	0
261	20240712	161200	86702640	1874	1874	1874	1874	0
262	20240712	161100	86702640	1874	1874	1874	1874	0
263	20240712	161000	86702640	1874	1874	1874	1874	0
264	20240712	160900	86702640	1874	1874	1874	1874	0
265	20240712	160800	86702640	1874	1874	1874	1874	0
266	20240712	160700	86702640	1874	1874	1874	1874	0
267	20240712	160600	86702640	1874	1874	1874	1874	0
268	20240712	160500	86702640	1874	1874	1874	1874	0
269	20240712	160400	86702640	1874	1874	1874	1874	0
270	20240712	160300	86702640	1874	1874	1874	1874	0
271	20240712	160200	86702640	1874	1874	1874	1874	0
272	20240712	160100	86702640	1874	1874	1874	1874	209
273	20240712	160000	86702640	1874	1874	1874	1874	0
274	20240712	155900	86702640	1874	1874	1874	1874	0
275	20240712	155800	86702640	1874	1874	1874	1874	0
276	20240712	155700	86702640	1874	1874	1874	1874	0
277	20240712	155600	86702640	1874	1874	1874	1874	0
278	20240712	155500	86702640	1874	1874	1874	1874	0
279	20240712	155400	86702640	1874	1874	1874	1874	0
280	20240712	155300	86702640	1874	1874	1874	1874	0
281	20240712	155200	86702640	1874	1874	1874	1874	0
282	20240712	155100	86702640	1874	1874	1874	1874	0
283	20240712	155000	86702640	1874	1874	1874	1874	0
284	20240712	154900	86702640	1874	1874	1874	1874	0
285	20240712	154800	86702640	1874	1874	1874	1874	0
286	20240712	154700	86702640	1874	1874	1874	1874	0
287	20240712	154600	86702640	1874	1874	1874	1874	0
288	20240712	154500	86702640	1874	1874	1874	1874	0
289	20240712	154400	86702640	1874	1874	1874	1874	0
290	20240712	154300	86702640	1874	1874	1874	1874	0
291	20240712	154200	86702640	1874	1874	1874	1874	0
292	20240712	154100	86702640	1874	1874	1874	1874	0
293	20240712	154000	86702640	1874	1874	1874	1874	0
294	20240712	153900	86702640	1874	1874	1874	1874	0
295	20240712	153800	86702640	1874	1874	1874	1874	0
296	20240712	153700	86702640	1874	1874	1874	1874	0
297	20240712	153600	86702640	1874	1874	1874	1874	0
298	20240712	153500	86702640	1874	1874	1874	1874	0
299	20240712	153400	86702640	1874	1874	1874	1874	0
300	20240712	153300	86702640	1874	1874	1874	1874	0
301	20240712	153200	86702640	1874	1874	1874	1874	0
302	20240712	153100	86702640	1874	1874	1874	1874	209
303	20240712	153000	86702640	1874	1874	1874	1874	209
304	20240712	152900	86310974	1871	1871	1871	1871	0
305	20240712	152800	86310974	1871	1871	1871	1871	0
306	20240712	152700	86310974	1871	1871	1871	1871	0
307	20240712	152600	86310974	1871	1871	1871	1871	0
308	20240712	152500	86310974	1871	1871	1871	1871	0
309	20240712	152400	86310974	1871	1871	1871	1871	0
310	20240712	152300	86310974	1871	1871	1871	1871	0
311	20240712	152200	86310974	1871	1871	1871	1871	0
312	20240712	152100	86310974	1871	1871	1871	1871	0
313	20240712	152000	86310974	1871	1871	1871	1871	0
314	20240712	151900	86310974	1871	1871	1871	1871	0
315	20240712	151800	86310974	1871	1871	1871	1871	0
316	20240712	151700	86310974	1871	1871	1871	1871	100
317	20240712	151600	86123874	1871	1871	1871	1871	0
318	20240712	151500	86123874	1871	1871	1871	1871	168
319	20240712	151400	85809546	1871	1871	1871	1871	0
320	20240712	151300	85809546	1871	1871	1871	1871	118
321	20240712	151200	85588768	1871	1871	1871	1871	299
322	20240712	151100	85029339	1874	1874	1874	1874	3
323	20240712	151000	85023717	1874	1874	1874	1874	100
324	20240712	150900	84836317	1871	1871	1871	1871	0
325	20240712	150800	84836317	1871	1874	1874	1871	50
326	20240712	150700	84742707	1874	1874	1874	1874	0
327	20240712	150600	84742707	1874	1874	1874	1874	0
328	20240712	150500	84742707	1874	1874	1874	1874	0
329	20240712	150400	84742707	1874	1874	1874	1874	0
330	20240712	150300	84742707	1874	1874	1874	1874	0
331	20240712	150200	84742707	1874	1874	1874	1874	5540
332	20240712	150100	74360747	1874	1874	1874	1874	0
333	20240712	150000	74360747	1874	1874	1874	1874	0
334	20240712	145900	74360747	1874	1874	1874	1874	0
335	20240712	145800	74360747	1874	1874	1874	1874	0
336	20240712	145700	74360747	1874	1874	1874	1874	0
337	20240712	145600	74360747	1874	1874	1874	1874	0
338	20240712	145500	74360747	1874	1874	1874	1874	0
339	20240712	145400	74360747	1874	1874	1874	1874	0
340	20240712	145300	74360747	1874	1874	1874	1874	100
341	20240712	145200	74173347	1868	1868	1868	1868	0
342	20240712	145100	74173347	1868	1868	1868	1868	13
343	20240712	145000	74149063	1868	1868	1868	1868	0
344	20240712	144900	74149063	1868	1868	1868	1868	0
345	20240712	144800	74149063	1868	1868	1868	1868	0
346	20240712	144700	74149063	1868	1868	1868	1868	100
347	20240712	144600	73962263	1868	1872	1872	1868	200
348	20240712	144500	73588449	1873	1873	1873	1873	13
349	20240712	144400	73564100	1874	1874	1874	1874	55
350	20240712	144300	73461030	1874	1874	1874	1874	0
351	20240712	144200	73461030	1874	1874	1874	1874	25
352	20240712	144100	73414180	1874	1873	1874	1873	80
353	20240712	144000	73264265	1874	1874	1874	1874	0
354	20240712	143900	73264265	1874	1874	1874	1874	26
355	20240712	143800	73215541	1874	1874	1874	1874	0
356	20240712	143700	73215541	1874	1874	1874	1874	0
357	20240712	143600	73215541	1874	1874	1874	1874	0
358	20240712	143500	73215541	1874	1874	1874	1874	0
359	20240712	143400	73215541	1874	1874	1874	1874	4
360	20240712	143300	73208045	1874	1874	1874	1874	1
361	20240712	143200	73206171	1875	1875	1875	1875	0
362	20240712	143100	73206171	1875	1875	1875	1875	0
363	20240712	143000	73206171	1875	1875	1875	1875	0
364	20240712	142900	73206171	1875	1875	1875	1875	0
365	20240712	142800	73206171	1875	1879	1879	1875	90
366	20240712	142700	73037241	1868	1868	1868	1868	0
367	20240712	142600	73037241	1868	1868	1868	1868	0
368	20240712	142500	73037241	1868	1868	1868	1868	0
369	20240712	142400	73037241	1868	1868	1868	1868	0
370	20240712	142300	73037241	1868	1868	1868	1868	0
371	20240712	142200	73037241	1868	1868	1868	1868	0
372	20240712	142100	73037241	1868	1875	1875	1867	2100
373	20240712	142000	69107757	1874	1874	1874	1874	0
374	20240712	141900	69107757	1874	1874	1874	1874	0
375	20240712	141800	69107757	1874	1874	1874	1874	0
376	20240712	141700	69107757	1874	1874	1874	1874	0
377	20240712	141600	69107757	1874	1874	1874	1874	0
378	20240712	141500	69107757	1874	1875	1875	1874	100
379	20240712	141400	68920333	1875	1875	1875	1875	26
380	20240712	141300	68871583	1875	1875	1875	1875	547
381	20240712	141200	67845958	1875	1875	1875	1875	0
382	20240712	141100	67845958	1875	1875	1875	1875	0
383	20240712	141000	67845958	1875	1875	1875	1875	31
384	20240712	140900	67787833	1875	1875	1875	1875	10
385	20240712	140800	67769083	1875	1875	1875	1875	0
386	20240712	140700	67769083	1875	1875	1875	1875	0
387	20240712	140600	67769083	1875	1875	1875	1875	0
388	20240712	140500	67769083	1875	1875	1875	1875	1
389	20240712	140400	67767208	1875	1875	1875	1875	0
390	20240712	140300	67767208	1875	1875	1875	1875	0
391	20240712	140200	67767208	1875	1875	1875	1875	0
392	20240712	140100	67767208	1875	1875	1875	1875	0
393	20240712	140000	67767208	1875	1875	1875	1875	0
394	20240712	135900	67767208	1875	1875	1875	1875	0
395	20240712	135800	67767208	1875	1875	1875	1875	0
396	20240712	135700	67767208	1875	1875	1875	1875	0
397	20240712	135600	67767208	1875	1875	1875	1875	0
398	20240712	135500	67767208	1875	1875	1875	1875	0
399	20240712	135400	67767208	1875	1876	1876	1875	592
400	20240712	135300	66657194	1875	1875	1875	1875	0
401	20240712	135200	66657194	1875	1875	1875	1875	0
402	20240712	135100	66657194	1875	1875	1875	1875	0
403	20240712	135000	66657194	1875	1875	1875	1875	0
404	20240712	134900	66657194	1875	1875	1875	1875	0
405	20240712	134800	66657194	1875	1875	1875	1875	0
406	20240712	134700	66657194	1875	1885	1885	1875	275
407	20240712	134600	66141445	1886	1886	1886	1886	0
408	20240712	134500	66141445	1886	1886	1886	1886	0
409	20240712	134400	66141445	1886	1886	1886	1886	0
410	20240712	134300	66141445	1886	1886	1886	1886	2
411	20240712	134200	66137673	1887	1887	1887	1887	0
412	20240712	134100	66137673	1887	1887	1887	1887	0
413	20240712	134000	66137673	1887	1887	1887	1887	0
414	20240712	133900	66137673	1887	1887	1887	1887	0
415	20240712	133800	66137673	1887	1887	1887	1887	0
416	20240712	133700	66137673	1887	1887	1887	1887	0
417	20240712	133600	66137673	1887	1887	1887	1887	100
418	20240712	133500	65948973	1887	1887	1887	1887	0
419	20240712	133400	65948973	1887	1887	1887	1887	0
420	20240712	133300	65948973	1887	1887	1887	1887	0
421	20240712	133200	65948973	1887	1887	1887	1887	0
422	20240712	133100	65948973	1887	1887	1887	1887	0
423	20240712	133000	65948973	1887	1887	1887	1887	0
424	20240712	132900	65948973	1887	1887	1887	1887	0
425	20240712	132800	65948973	1887	1887	1887	1887	4
426	20240712	132700	65941425	1886	1886	1886	1886	0
427	20240712	132600	65941425	1886	1886	1886	1886	0
428	20240712	132500	65941425	1886	1887	1887	1886	2
429	20240712	132400	65937652	1880	1880	1880	1880	0
430	20240712	132300	65937652	1880	1888	1888	1880	823
431	20240712	132200	64389470	1888	1888	1888	1888	0
432	20240712	132100	64389470	1888	1888	1888	1888	0
433	20240712	132000	64389470	1888	1888	1888	1888	0
434	20240712	131900	64389470	1888	1888	1888	1888	36
435	20240712	131800	64321502	1889	1889	1889	1889	0
436	20240712	131700	64321502	1889	1889	1889	1889	0
437	20240712	131600	64321502	1889	1889	1889	1889	0
438	20240712	131500	64321502	1889	1889	1889	1889	0
439	20240712	131400	64321502	1889	1889	1889	1889	0
440	20240712	131300	64321502	1889	1889	1889	1889	0
441	20240712	131200	64321502	1889	1889	1889	1889	7
442	20240712	131100	64308279	1890	1890	1890	1890	0
443	20240712	131000	64308279	1890	1890	1890	1890	0
444	20240712	130900	64308279	1890	1890	1890	1890	0
445	20240712	130800	64308279	1890	1890	1890	1890	0
446	20240712	130700	64308279	1890	1890	1890	1890	0
447	20240712	130600	64308279	1890	1890	1890	1890	0
448	20240712	130500	64308279	1890	1890	1890	1890	0
449	20240712	130400	64308279	1890	1890	1890	1890	0
450	20240712	130300	64308279	1890	1890	1890	1890	10
451	20240712	130200	64289379	1881	1881	1881	1881	0
452	20240712	130100	64289379	1881	1881	1881	1881	0
453	20240712	130000	64289379	1881	1881	1881	1881	0
454	20240712	125900	64289379	1881	1881	1881	1881	0
455	20240712	125800	64289379	1881	1881	1881	1881	0
456	20240712	125700	64289379	1881	1881	1881	1881	0
457	20240712	125600	64289379	1881	1881	1881	1881	1
458	20240712	125500	64287498	1890	1890	1890	1890	0
459	20240712	125400	64287498	1890	1890	1890	1890	0
460	20240712	125300	64287498	1890	1890	1890	1890	0
461	20240712	125200	64287498	1890	1890	1890	1890	0
462	20240712	125100	64287498	1890	1890	1890	1890	0
463	20240712	125000	64287498	1890	1890	1890	1890	0
464	20240712	124900	64287498	1890	1890	1890	1890	2
465	20240712	124800	64283718	1890	1890	1890	1890	0
466	20240712	124700	64283718	1890	1890	1890	1890	0
467	20240712	124600	64283718	1890	1890	1890	1890	2
468	20240712	124500	64279938	1890	1890	1890	1890	0
469	20240712	124400	64279938	1890	1890	1890	1890	0
470	20240712	124300	64279938	1890	1890	1890	1890	150
471	20240712	124200	63996438	1890	1890	1890	1890	20
472	20240712	124100	63958638	1890	1881	1890	1881	97
473	20240712	124000	63775326	1881	1881	1881	1881	0
474	20240712	123900	63775326	1881	1881	1881	1881	0
475	20240712	123800	63775326	1881	1881	1881	1881	0
476	20240712	123700	63775326	1881	1881	1881	1881	0
477	20240712	123600	63775326	1881	1888	1888	1881	362
478	20240712	123500	63094054	1888	1888	1888	1888	0
479	20240712	123400	63094054	1888	1888	1888	1888	0
480	20240712	123300	63094054	1888	1888	1888	1888	0
481	20240712	123200	63094054	1888	1888	1888	1888	31
482	20240712	123100	63035526	1888	1888	1888	1888	0
483	20240712	123000	63035526	1888	1888	1888	1888	0
484	20240712	122900	63035526	1888	1888	1888	1888	0
485	20240712	122800	63035526	1888	1888	1888	1888	0
486	20240712	122700	63035526	1888	1888	1888	1888	0
487	20240712	122600	63035526	1888	1888	1888	1888	0
488	20240712	122500	63035526	1888	1888	1888	1888	0
489	20240712	122400	63035526	1888	1888	1888	1888	0
490	20240712	122300	63035526	1888	1888	1888	1888	0
491	20240712	122200	63035526	1888	1888	1888	1888	0
492	20240712	122100	63035526	1888	1888	1888	1888	10
493	20240712	122000	63016646	1888	1888	1888	1888	0
494	20240712	121900	63016646	1888	1888	1888	1888	0
495	20240712	121800	63016646	1888	1888	1888	1888	0
496	20240712	121700	63016646	1888	1888	1888	1888	0
497	20240712	121600	63016646	1888	1888	1888	1888	0
498	20240712	121500	63016646	1888	1888	1888	1888	254
499	20240712	121400	62537094	1888	1888	1888	1888	0
500	20240712	121300	62537094	1888	1888	1888	1888	0
501	20240712	121200	62537094	1888	1888	1888	1888	0
502	20240712	121100	62537094	1888	1889	1889	1888	408
503	20240712	121000	61766390	1889	1889	1889	1889	0
504	20240712	120900	61766390	1889	1889	1889	1889	0
505	20240712	120800	61766390	1889	1889	1889	1889	0
506	20240712	120700	61766390	1889	1889	1889	1889	0
507	20240712	120600	61766390	1889	1889	1889	1889	0
508	20240712	120500	61766390	1889	1889	1889	1889	0
509	20240712	120400	61766390	1889	1889	1889	1889	0
510	20240712	120300	61766390	1889	1889	1889	1889	0
511	20240712	120200	61766390	1889	1889	1889	1889	0
512	20240712	120100	61766390	1889	1889	1889	1889	0
513	20240712	120000	61766390	1889	1889	1889	1889	0
514	20240712	115900	61766390	1889	1889	1889	1889	0
515	20240712	115800	61766390	1889	1889	1889	1889	0
516	20240712	115700	61766390	1889	1889	1889	1889	0
517	20240712	115600	61766390	1889	1889	1889	1889	0
518	20240712	115500	61766390	1889	1889	1889	1889	0
519	20240712	115400	61766390	1889	1889	1889	1889	0
520	20240712	115300	61766390	1889	1889	1889	1889	0
521	20240712	115200	61766390	1889	1889	1889	1889	0
522	20240712	115100	61766390	1889	1889	1889	1889	0
523	20240712	115000	61766390	1889	1889	1889	1889	0
524	20240712	114900	61766390	1889	1889	1889	1889	0
525	20240712	114800	61766390	1889	1889	1889	1889	0
526	20240712	114700	61766390	1889	1889	1889	1889	0
527	20240712	114600	61766390	1889	1889	1889	1889	31
528	20240712	114500	61707831	1890	1890	1890	1890	0
529	20240712	114400	61707831	1890	1890	1890	1890	0
530	20240712	114300	61707831	1890	1890	1890	1890	0
531	20240712	114200	61707831	1890	1890	1890	1890	0
532	20240712	114100	61707831	1890	1890	1890	1890	0
533	20240712	114000	61707831	1890	1890	1890	1890	0
534	20240712	113900	61707831	1890	1890	1890	1890	0
535	20240712	113800	61707831	1890	1890	1890	1890	0
536	20240712	113700	61707831	1890	1890	1890	1890	0
537	20240712	113600	61707831	1890	1890	1890	1890	0
538	20240712	113500	61707831	1890	1890	1890	1890	0
539	20240712	113400	61707831	1890	1890	1890	1890	0
540	20240712	113300	61707831	1890	1890	1890	1890	0
541	20240712	113200	61707831	1890	1890	1890	1890	0
542	20240712	113100	61707831	1890	1890	1890	1890	0
543	20240712	113000	61707831	1890	1890	1890	1890	0
544	20240712	112900	61707831	1890	1890	1890	1890	0
545	20240712	112800	61707831	1890	1890	1890	1890	45
546	20240712	112700	61622781	1890	1890	1890	1890	0
547	20240712	112600	61622781	1890	1890	1890	1890	40
548	20240712	112500	61547181	1890	1890	1890	1890	0
549	20240712	112400	61547181	1890	1890	1890	1890	60
550	20240712	112300	61433781	1890	1890	1890	1890	0
551	20240712	112200	61433781	1890	1890	1890	1890	1
552	20240712	112100	61431891	1890	1890	1890	1890	100
553	20240712	112000	61242891	1890	1889	1890	1889	101
554	20240712	111900	61052101	1889	1889	1889	1889	0
555	20240712	111800	61052101	1889	1889	1889	1889	9
556	20240712	111700	61035100	1889	1889	1889	1889	0
557	20240712	111600	61035100	1889	1889	1889	1889	0
558	20240712	111500	61035100	1889	1889	1889	1889	0
559	20240712	111400	61035100	1889	1889	1889	1889	0
560	20240712	111300	61035100	1889	1889	1889	1889	0
561	20240712	111200	61035100	1889	1889	1889	1889	0
562	20240712	111100	61035100	1889	1885	1889	1885	1043
563	20240712	111000	59066813	1885	1885	1885	1885	6
564	20240712	110900	59055503	1873	1877	1877	1873	10
565	20240712	110800	59036763	1885	1885	1885	1885	0
566	20240712	110700	59036763	1885	1885	1885	1885	0
567	20240712	110600	59036763	1885	1885	1885	1885	0
568	20240712	110500	59036763	1885	1885	1885	1885	0
569	20240712	110400	59036763	1885	1885	1885	1885	0
570	20240712	110300	59036763	1885	1885	1885	1885	0
571	20240712	110200	59036763	1885	1885	1885	1885	0
572	20240712	110100	59036763	1885	1885	1885	1885	0
573	20240712	110000	59036763	1885	1885	1885	1885	0
574	20240712	105900	59036763	1885	1885	1885	1885	127
575	20240712	105800	58797368	1885	1885	1885	1885	0
576	20240712	105700	58797368	1885	1885	1885	1885	951
577	20240712	105600	57004733	1886	1886	1886	1886	0
578	20240712	105500	57004733	1886	1886	1886	1886	0
579	20240712	105400	57004733	1886	1886	1886	1886	0
580	20240712	105300	57004733	1886	1886	1886	1886	0
581	20240712	105200	57004733	1886	1886	1886	1886	1
582	20240712	105100	57002847	1885	1885	1885	1885	0
583	20240712	105000	57002847	1885	1885	1885	1885	0
584	20240712	104900	57002847	1885	1885	1885	1885	0
585	20240712	104800	57002847	1885	1885	1885	1885	1
586	20240712	104700	57000962	1885	1885	1885	1885	0
587	20240712	104600	57000962	1885	1885	1885	1885	0
588	20240712	104500	57000962	1885	1885	1885	1885	0
589	20240712	104400	57000962	1885	1885	1885	1885	81
590	20240712	104300	56848277	1885	1885	1885	1885	0
591	20240712	104200	56848277	1885	1885	1885	1885	10
592	20240712	104100	56829427	1873	1873	1873	1873	75
593	20240712	104000	56688952	1873	1873	1873	1873	0
594	20240712	103900	56688952	1873	1873	1873	1873	0
595	20240712	103800	56688952	1873	1877	1877	1873	2000
596	20240712	103700	52942800	1877	1877	1877	1877	0
597	20240712	103600	52942800	1877	1877	1877	1877	0
598	20240712	103500	52942800	1877	1877	1877	1877	0
599	20240712	103400	52942800	1877	1877	1877	1877	0
600	20240712	103300	52942800	1877	1877	1877	1877	2001
601	20240712	103200	49186923	1874	1874	1874	1874	271
602	20240712	103100	48679069	1873	1873	1873	1873	51
603	20240712	103000	48583546	1874	1874	1874	1874	100
604	20240712	102900	48396146	1870	1870	1870	1870	0
605	20240712	102800	48396146	1870	1870	1870	1870	0
606	20240712	102700	48396146	1870	1870	1870	1870	0
607	20240712	102600	48396146	1870	1864	1870	1856	2690
608	20240712	102500	43383511	1873	1873	1873	1873	0
609	20240712	102400	43383511	1873	1873	1873	1873	0
610	20240712	102300	43383511	1873	1873	1873	1873	0
611	20240712	102200	43383511	1873	1873	1873	1873	0
612	20240712	102100	43383511	1873	1873	1873	1873	0
613	20240712	102000	43383511	1873	1873	1873	1873	0
614	20240712	101900	43383511	1873	1873	1873	1873	0
615	20240712	101800	43383511	1873	1873	1873	1873	51
616	20240712	101700	43287988	1873	1873	1873	1873	0
617	20240712	101600	43287988	1873	1873	1873	1873	0
618	20240712	101500	43287988	1873	1873	1873	1873	0
619	20240712	101400	43287988	1873	1873	1873	1873	0
620	20240712	101300	43287988	1873	1873	1873	1873	0
621	20240712	101200	43287988	1873	1868	1873	1865	8019
622	20240712	101100	28332473	1868	1869	1869	1868	30
623	20240712	101000	28276423	1870	1870	1870	1870	1
624	20240712	100900	28274553	1873	1873	1873	1873	0
625	20240712	100800	28274553	1873	1873	1873	1873	0
626	20240712	100700	28274553	1873	1872	1873	1867	5143
627	20240712	100600	18661490	1874	1874	1874	1874	0
628	20240712	100500	18661490	1874	1874	1874	1874	0
629	20240712	100400	18661490	1874	1874	1874	1874	2
630	20240712	100300	18657742	1870	1870	1870	1870	1500
631	20240712	100200	15852742	1874	1874	1874	1874	0
632	20240712	100100	15852742	1874	1874	1874	1874	0
633	20240712	100000	15852742	1874	1874	1874	1874	0
634	20240712	095900	15852742	1874	1874	1874	1874	7
635	20240712	095800	15839624	1875	1872	1875	1870	306
636	20240712	095700	15266680	1875	1875	1875	1875	11
637	20240712	095600	15246055	1875	1873	1875	1873	101
638	20240712	095500	15056880	1873	1874	1875	1873	3074
639	20240712	095400	9298171	1875	1875	1875	1875	0
640	20240712	095300	9298171	1875	1875	1875	1875	0
641	20240712	095200	9298171	1875	1875	1875	1875	0
642	20240712	095100	9298171	1875	1875	1875	1875	1400
643	20240712	095000	6673171	1875	1875	1875	1875	0
644	20240712	094900	6673171	1875	1879	1879	1875	414
645	20240712	094800	5896021	1879	1879	1879	1879	0
646	20240712	094700	5896021	1879	1879	1879	1879	0
647	20240712	094600	5896021	1879	1879	1879	1879	100
648	20240712	094500	5708121	1879	1886	1886	1879	200
649	20240712	094400	5331336	1886	1886	1886	1886	0
650	20240712	094300	5331336	1886	1886	1886	1886	803
651	20240712	094200	3816878	1886	1886	1886	1886	0
652	20240712	094100	3816878	1886	1891	1891	1886	28
653	20240712	094000	3764047	1891	1891	1891	1891	0
654	20240712	093900	3764047	1891	1891	1891	1891	0
655	20240712	093800	3764047	1891	1891	1891	1891	83
656	20240712	093700	3607094	1891	1891	1891	1891	0
657	20240712	093600	3607094	1891	1891	1891	1891	27
658	20240712	093500	3556037	1892	1892	1892	1892	100
659	20240712	093400	3366837	1891	1890	1891	1887	54
660	20240712	093300	3264839	1890	1892	1892	1890	12
661	20240712	093200	3242153	1892	1892	1892	1892	0
662	20240712	093100	3242153	1892	1892	1892	1892	0
663	20240712	093000	3242153	1892	1892	1892	1892	0
664	20240712	092900	3242153	1892	1892	1892	1892	0
665	20240712	092800	3242153	1892	1892	1892	1892	10
666	20240712	092700	3223233	1891	1891	1891	1891	0
667	20240712	092600	3223233	1891	1891	1891	1891	0
668	20240712	092500	3223233	1891	1891	1891	1891	0
669	20240712	092400	3223233	1891	1896	1896	1891	2
670	20240712	092300	3219446	1892	1890	1896	1889	61
671	20240712	092200	3103824	1896	1889	1898	1887	11
672	20240712	092100	3083027	1905	1905	1905	1905	0
673	20240712	092000	3083027	1905	1905	1905	1905	0
674	20240712	091900	3083027	1905	1905	1905	1905	0
675	20240712	091800	3083027	1905	1905	1905	1905	0
676	20240712	091700	3083027	1905	1905	1905	1905	0
677	20240712	091600	3083027	1905	1905	1905	1905	40
678	20240712	091500	3006827	1908	1908	1908	1908	60
679	20240712	091400	2892347	1910	1910	1910	1910	0
680	20240712	091300	2892347	1910	1872	1910	1872	770
681	20240712	091200	1432108	1873	1874	1874	1873	620
682	20240712	091100	270498	1914	1914	1914	1914	0
683	20240712	091000	270498	1914	1914	1914	1914	0
684	20240712	090900	270498	1914	1914	1914	1914	0
685	20240712	090800	270498	1914	1914	1914	1914	0
686	20240712	090700	270498	1914	1914	1914	1914	0
687	20240712	090600	270498	1914	1910	1914	1910	3
688	20240712	090500	264761	1917	1917	1917	1917	0
689	20240712	090400	264761	1917	1917	1917	1917	101
690	20240712	090300	71144	1917	1917	1917	1917	1
691	20240712	090200	69227	1871	1871	1871	1871	0
692	20240712	090100	69227	1871	1871	1871	1871	0
693	20240712	090000	69227	1871	1871	1871	1871	37