KissMeData/056700/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193400	46343253	1879	1879	1879	1879	2250
3	20240719	193300	46343253	1879	1879	1879	1879	0
4	20240719	193200	46343253	1879	1879	1879	1879	0
5	20240719	193100	46343253	1879	1879	1879	1879	0
6	20240719	193000	46343253	1879	1879	1879	1879	0
7	20240719	192900	46343253	1879	1879	1879	1879	0
8	20240719	192800	46343253	1879	1879	1879	1879	0
9	20240719	192700	46343253	1879	1879	1879	1879	0
10	20240719	192600	46343253	1879	1879	1879	1879	0
11	20240719	192500	46343253	1879	1879	1879	1879	0
12	20240719	192400	46343253	1879	1879	1879	1879	0
13	20240719	192300	46343253	1879	1879	1879	1879	0
14	20240719	192200	46343253	1879	1879	1879	1879	0
15	20240719	192100	46343253	1879	1879	1879	1879	0
16	20240719	192000	46343253	1879	1879	1879	1879	0
17	20240719	191900	46343253	1879	1879	1879	1879	0
18	20240719	191800	46343253	1879	1879	1879	1879	0
19	20240719	191700	46343253	1879	1879	1879	1879	0
20	20240719	191600	46343253	1879	1879	1879	1879	0
21	20240719	191500	46343253	1879	1879	1879	1879	0
22	20240719	191400	46343253	1879	1879	1879	1879	0
23	20240719	191300	46343253	1879	1879	1879	1879	0
24	20240719	191200	46343253	1879	1879	1879	1879	0
25	20240719	191100	46343253	1879	1879	1879	1879	0
26	20240719	191000	46343253	1879	1879	1879	1879	0
27	20240719	190900	46343253	1879	1879	1879	1879	0
28	20240719	190800	46343253	1879	1879	1879	1879	0
29	20240719	190700	46343253	1879	1879	1879	1879	0
30	20240719	190600	46343253	1879	1879	1879	1879	0
31	20240719	190500	46343253	1879	1879	1879	1879	0
32	20240719	190400	46343253	1879	1879	1879	1879	2250
33	20240719	190300	46343253	1879	1879	1879	1879	0
34	20240719	190200	46343253	1879	1879	1879	1879	0
35	20240719	190100	46343253	1879	1879	1879	1879	0
36	20240719	190000	46343253	1879	1879	1879	1879	0
37	20240719	185900	46343253	1879	1879	1879	1879	0
38	20240719	185800	46343253	1879	1879	1879	1879	0
39	20240719	185700	46343253	1879	1879	1879	1879	0
40	20240719	185600	46343253	1879	1879	1879	1879	0
41	20240719	185500	46343253	1879	1879	1879	1879	0
42	20240719	185400	46343253	1879	1879	1879	1879	0
43	20240719	185300	46343253	1879	1879	1879	1879	0
44	20240719	185200	46343253	1879	1879	1879	1879	0
45	20240719	185100	46343253	1879	1879	1879	1879	0
46	20240719	185000	46343253	1879	1879	1879	1879	0
47	20240719	184900	46343253	1879	1879	1879	1879	0
48	20240719	184800	46343253	1879	1879	1879	1879	0
49	20240719	184700	46343253	1879	1879	1879	1879	0
50	20240719	184600	46343253	1879	1879	1879	1879	0
51	20240719	184500	46343253	1879	1879	1879	1879	0
52	20240719	184400	46343253	1879	1879	1879	1879	0
53	20240719	184300	46343253	1879	1879	1879	1879	0
54	20240719	184200	46343253	1879	1879	1879	1879	0
55	20240719	184100	46343253	1879	1879	1879	1879	0
56	20240719	184000	46343253	1879	1879	1879	1879	0
57	20240719	183900	46343253	1879	1879	1879	1879	0
58	20240719	183800	46343253	1879	1879	1879	1879	0
59	20240719	183700	46343253	1879	1879	1879	1879	0
60	20240719	183600	46343253	1879	1879	1879	1879	0
61	20240719	183500	46343253	1879	1879	1879	1879	0
62	20240719	183400	46343253	1879	1879	1879	1879	2250
63	20240719	183300	46343253	1879	1879	1879	1879	0
64	20240719	183200	46343253	1879	1879	1879	1879	0
65	20240719	183100	46343253	1879	1879	1879	1879	0
66	20240719	183000	46343253	1879	1879	1879	1879	0
67	20240719	182900	46343253	1879	1879	1879	1879	0
68	20240719	182800	46343253	1879	1879	1879	1879	0
69	20240719	182700	46343253	1879	1879	1879	1879	0
70	20240719	182600	46343253	1879	1879	1879	1879	0
71	20240719	182500	46343253	1879	1879	1879	1879	0
72	20240719	182400	46343253	1879	1879	1879	1879	0
73	20240719	182300	46343253	1879	1879	1879	1879	0
74	20240719	182200	46343253	1879	1879	1879	1879	0
75	20240719	182100	46343253	1879	1879	1879	1879	0
76	20240719	182000	46343253	1879	1879	1879	1879	0
77	20240719	181900	46343253	1879	1879	1879	1879	0
78	20240719	181800	46343253	1879	1879	1879	1879	0
79	20240719	181700	46343253	1879	1879	1879	1879	0
80	20240719	181600	46343253	1879	1879	1879	1879	0
81	20240719	181500	46343253	1879	1879	1879	1879	0
82	20240719	181400	46343253	1879	1879	1879	1879	0
83	20240719	181300	46343253	1879	1879	1879	1879	0
84	20240719	181200	46343253	1879	1879	1879	1879	0
85	20240719	181100	46343253	1879	1879	1879	1879	0
86	20240719	181000	46343253	1879	1879	1879	1879	0
87	20240719	180900	46343253	1879	1879	1879	1879	0
88	20240719	180800	46343253	1879	1879	1879	1879	0
89	20240719	180700	46343253	1879	1879	1879	1879	0
90	20240719	180600	46343253	1879	1879	1879	1879	0
91	20240719	180500	46343253	1879	1879	1879	1879	0
92	20240719	180400	46343253	1879	1879	1879	1879	2250
93	20240719	180300	46343253	1879	1879	1879	1879	0
94	20240719	180200	46343253	1879	1879	1879	1879	0
95	20240719	180100	46343253	1879	1879	1879	1879	0
96	20240719	180000	46343253	1879	1879	1879	1879	0
97	20240719	175900	46343253	1879	1879	1879	1879	0
98	20240719	175800	46343253	1879	1879	1879	1879	0
99	20240719	175700	46343253	1879	1879	1879	1879	0
100	20240719	175600	46343253	1879	1879	1879	1879	0
101	20240719	175500	46343253	1879	1879	1879	1879	0
102	20240719	175400	46343253	1879	1879	1879	1879	0
103	20240719	175300	46343253	1879	1879	1879	1879	0
104	20240719	175200	46343253	1879	1879	1879	1879	0
105	20240719	175100	46343253	1879	1879	1879	1879	0
106	20240719	175000	46343253	1879	1879	1879	1879	0
107	20240719	174900	46343253	1879	1879	1879	1879	0
108	20240719	174800	46343253	1879	1879	1879	1879	0
109	20240719	174700	46343253	1879	1879	1879	1879	0
110	20240719	174600	46343253	1879	1879	1879	1879	0
111	20240719	174500	46343253	1879	1879	1879	1879	0
112	20240719	174400	46343253	1879	1879	1879	1879	0
113	20240719	174300	46343253	1879	1879	1879	1879	0
114	20240719	174200	46343253	1879	1879	1879	1879	0
115	20240719	174100	46343253	1879	1879	1879	1879	0
116	20240719	174000	46343253	1879	1879	1879	1879	0
117	20240719	173900	46343253	1879	1879	1879	1879	0
118	20240719	173800	46343253	1879	1879	1879	1879	0
119	20240719	173700	46343253	1879	1879	1879	1879	0
120	20240719	173600	46343253	1879	1879	1879	1879	0
121	20240719	173500	46343253	1879	1879	1879	1879	0
122	20240719	173400	46343253	1879	1879	1879	1879	2250
123	20240719	173300	46343253	1879	1879	1879	1879	0
124	20240719	173200	46343253	1879	1879	1879	1879	0
125	20240719	173100	46343253	1879	1879	1879	1879	0
126	20240719	173000	46343253	1879	1879	1879	1879	0
127	20240719	172900	46343253	1879	1879	1879	1879	0
128	20240719	172800	46343253	1879	1879	1879	1879	0
129	20240719	172700	46343253	1879	1879	1879	1879	0
130	20240719	172600	46343253	1879	1879	1879	1879	0
131	20240719	172500	46343253	1879	1879	1879	1879	0
132	20240719	172400	46343253	1879	1879	1879	1879	0
133	20240719	172300	46343253	1879	1879	1879	1879	0
134	20240719	172200	46343253	1879	1879	1879	1879	0
135	20240719	172100	46343253	1879	1879	1879	1879	0
136	20240719	172000	46343253	1879	1879	1879	1879	0
137	20240719	171900	46343253	1879	1879	1879	1879	0
138	20240719	171800	46343253	1879	1879	1879	1879	0
139	20240719	171700	46343253	1879	1879	1879	1879	0
140	20240719	171600	46343253	1879	1879	1879	1879	0
141	20240719	171500	46343253	1879	1879	1879	1879	0
142	20240719	171400	46343253	1879	1879	1879	1879	0
143	20240719	171300	46343253	1879	1879	1879	1879	0
144	20240719	171200	46343253	1879	1879	1879	1879	0
145	20240719	171100	46343253	1879	1879	1879	1879	0
146	20240719	171000	46343253	1879	1879	1879	1879	0
147	20240719	170900	46343253	1879	1879	1879	1879	0
148	20240719	170800	46343253	1879	1879	1879	1879	0
149	20240719	170700	46343253	1879	1879	1879	1879	0
150	20240719	170600	46343253	1879	1879	1879	1879	0
151	20240719	170500	46343253	1879	1879	1879	1879	0
152	20240719	170400	46343253	1879	1879	1879	1879	2250
153	20240719	170300	46343253	1879	1879	1879	1879	0
154	20240719	170200	46343253	1879	1879	1879	1879	0
155	20240719	170100	46343253	1879	1879	1879	1879	0
156	20240719	170000	46343253	1879	1879	1879	1879	0
157	20240719	165900	46343253	1879	1879	1879	1879	0
158	20240719	165800	46343253	1879	1879	1879	1879	0
159	20240719	165700	46343253	1879	1879	1879	1879	0
160	20240719	165600	46343253	1879	1879	1879	1879	0
161	20240719	165500	46343253	1879	1879	1879	1879	0
162	20240719	165400	46343253	1879	1879	1879	1879	0
163	20240719	165300	46343253	1879	1879	1879	1879	0
164	20240719	165200	46343253	1879	1879	1879	1879	0
165	20240719	165100	46343253	1879	1879	1879	1879	0
166	20240719	165000	46343253	1879	1879	1879	1879	0
167	20240719	164900	46343253	1879	1879	1879	1879	0
168	20240719	164800	46343253	1879	1879	1879	1879	0
169	20240719	164700	46343253	1879	1879	1879	1879	0
170	20240719	164600	46343253	1879	1879	1879	1879	0
171	20240719	164500	46343253	1879	1879	1879	1879	0
172	20240719	164400	46343253	1879	1879	1879	1879	0
173	20240719	164300	46343253	1879	1879	1879	1879	0
174	20240719	164200	46343253	1879	1879	1879	1879	0
175	20240719	164100	46343253	1879	1879	1879	1879	0
176	20240719	164000	46343253	1879	1879	1879	1879	0
177	20240719	163900	46343253	1879	1879	1879	1879	0
178	20240719	163800	46343253	1879	1879	1879	1879	0
179	20240719	163700	46343253	1879	1879	1879	1879	0
180	20240719	163600	46343253	1879	1879	1879	1879	0
181	20240719	163500	46343253	1879	1879	1879	1879	0
182	20240719	163400	46343253	1879	1879	1879	1879	2250
183	20240719	163300	46343253	1879	1879	1879	1879	0
184	20240719	163200	46343253	1879	1879	1879	1879	0
185	20240719	163100	46343253	1879	1879	1879	1879	0
186	20240719	163000	46343253	1879	1879	1879	1879	0
187	20240719	162900	46343253	1879	1879	1879	1879	0
188	20240719	162800	46343253	1879	1879	1879	1879	0
189	20240719	162700	46343253	1879	1879	1879	1879	0
190	20240719	162600	46343253	1879	1879	1879	1879	0
191	20240719	162500	46343253	1879	1879	1879	1879	0
192	20240719	162400	46343253	1879	1879	1879	1879	0
193	20240719	162300	46343253	1879	1879	1879	1879	0
194	20240719	162200	46343253	1879	1879	1879	1879	0
195	20240719	162100	46343253	1879	1879	1879	1879	0
196	20240719	162000	46343253	1879	1879	1879	1879	0
197	20240719	161900	46343253	1879	1879	1879	1879	0
198	20240719	161800	46343253	1879	1879	1879	1879	0
199	20240719	161700	46343253	1879	1879	1879	1879	0
200	20240719	161600	46343253	1879	1879	1879	1879	0
201	20240719	161500	46343253	1879	1879	1879	1879	0
202	20240719	161400	46343253	1879	1879	1879	1879	0
203	20240719	161300	46343253	1879	1879	1879	1879	0
204	20240719	161200	46343253	1879	1879	1879	1879	0
205	20240719	161100	46343253	1879	1879	1879	1879	0
206	20240719	161000	46343253	1879	1879	1879	1879	0
207	20240719	160900	46343253	1879	1879	1879	1879	0
208	20240719	160800	46343253	1879	1879	1879	1879	0
209	20240719	160700	46343253	1879	1879	1879	1879	0
210	20240719	160600	46343253	1879	1879	1879	1879	0
211	20240719	160500	46343253	1879	1879	1879	1879	0
212	20240719	160400	46343253	1879	1879	1879	1879	2250
213	20240719	160300	46343253	1879	1879	1879	1879	0
214	20240719	160200	46343253	1879	1879	1879	1879	0
215	20240719	160100	46343253	1879	1879	1879	1879	0
216	20240719	160000	46343253	1879	1879	1879	1879	0
217	20240719	155900	46343253	1879	1879	1879	1879	0
218	20240719	155800	46343253	1879	1879	1879	1879	0
219	20240719	155700	46343253	1879	1879	1879	1879	0
220	20240719	155600	46343253	1879	1879	1879	1879	0
221	20240719	155500	46343253	1879	1879	1879	1879	0
222	20240719	155400	46343253	1879	1879	1879	1879	0
223	20240719	155300	46343253	1879	1879	1879	1879	0
224	20240719	155200	46343253	1879	1879	1879	1879	0
225	20240719	155100	46343253	1879	1879	1879	1879	0
226	20240719	155000	46343253	1879	1879	1879	1879	0
227	20240719	154900	46343253	1879	1879	1879	1879	0
228	20240719	154800	46343253	1879	1879	1879	1879	0
229	20240719	154700	46343253	1879	1879	1879	1879	0
230	20240719	154600	46343253	1879	1879	1879	1879	0
231	20240719	154500	46343253	1879	1879	1879	1879	0
232	20240719	154400	46343253	1879	1879	1879	1879	0
233	20240719	154300	46343253	1879	1879	1879	1879	0
234	20240719	154200	46343253	1879	1879	1879	1879	0
235	20240719	154100	46343253	1879	1879	1879	1879	0
236	20240719	154000	46343253	1879	1879	1879	1879	0
237	20240719	153900	46343253	1879	1879	1879	1879	0
238	20240719	153800	46343253	1879	1879	1879	1879	0
239	20240719	153700	46343253	1879	1879	1879	1879	0
240	20240719	153600	46343253	1879	1879	1879	1879	0
241	20240719	153500	46343253	1879	1879	1879	1879	0
242	20240719	153400	46343253	1879	1879	1879	1879	2250
243	20240719	153300	46343253	1879	1879	1879	1879	0
244	20240719	153200	46343253	1879	1879	1879	1879	0
245	20240719	153100	46343253	1879	1879	1879	1879	0
246	20240719	153000	46343253	1879	1879	1879	1879	2250
247	20240719	152900	42115503	1879	1879	1879	1879	0
248	20240719	152800	42115503	1879	1879	1879	1879	0
249	20240719	152700	42115503	1879	1879	1879	1879	0
250	20240719	152600	42115503	1879	1879	1879	1879	0
251	20240719	152500	42115503	1879	1879	1879	1879	0
252	20240719	152400	42115503	1879	1879	1879	1879	0
253	20240719	152300	42115503	1879	1879	1879	1879	0
254	20240719	152200	42115503	1879	1879	1879	1879	0
255	20240719	152100	42115503	1879	1879	1879	1879	0
256	20240719	152000	42115503	1879	1879	1879	1879	0
257	20240719	151900	42115503	1879	1879	1879	1879	0
258	20240719	151800	42115503	1879	1879	1879	1879	0
259	20240719	151700	42115503	1879	1879	1879	1869	131
260	20240719	151600	41870532	1879	1879	1879	1879	0
261	20240719	151500	41870532	1879	1879	1879	1879	0
262	20240719	151400	41870532	1879	1873	1879	1873	12
263	20240719	151300	41848044	1873	1873	1873	1873	0
264	20240719	151200	41848044	1873	1873	1873	1873	53
265	20240719	151100	41748775	1879	1873	1879	1873	245
266	20240719	151000	41289872	1869	1869	1869	1869	171
267	20240719	150900	40970273	1873	1873	1873	1873	0
268	20240719	150800	40970273	1873	1873	1873	1873	428
269	20240719	150700	40168629	1879	1879	1879	1879	50
270	20240719	150600	40074679	1873	1873	1873	1873	0
271	20240719	150500	40074679	1873	1873	1873	1873	0
272	20240719	150400	40074679	1873	1873	1873	1873	0
273	20240719	150300	40074679	1873	1873	1873	1873	0
274	20240719	150200	40074679	1873	1873	1873	1873	0
275	20240719	150100	40074679	1873	1873	1873	1873	0
276	20240719	150000	40074679	1873	1873	1873	1873	0
277	20240719	145900	40074679	1873	1873	1873	1873	20
278	20240719	145800	40037219	1879	1879	1879	1879	0
279	20240719	145700	40037219	1879	1879	1879	1879	0
280	20240719	145600	40037219	1879	1879	1879	1879	0
281	20240719	145500	40037219	1879	1879	1879	1879	0
282	20240719	145400	40037219	1879	1879	1879	1879	0
283	20240719	145300	40037219	1879	1879	1879	1879	0
284	20240719	145200	40037219	1879	1879	1879	1879	0
285	20240719	145100	40037219	1879	1879	1879	1879	0
286	20240719	145000	40037219	1879	1879	1879	1879	0
287	20240719	144900	40037219	1879	1879	1879	1879	0
288	20240719	144800	40037219	1879	1879	1879	1879	11
289	20240719	144700	40016550	1879	1879	1879	1879	175
290	20240719	144600	39687725	1879	1879	1879	1879	0
291	20240719	144500	39687725	1879	1879	1879	1879	0
292	20240719	144400	39687725	1879	1879	1879	1879	0
293	20240719	144300	39687725	1879	1878	1879	1878	20
294	20240719	144200	39650150	1868	1872	1872	1868	800
295	20240719	144100	38154261	1872	1872	1872	1872	3
296	20240719	144000	38148645	1880	1880	1880	1880	0
297	20240719	143900	38148645	1880	1880	1880	1880	0
298	20240719	143800	38148645	1880	1880	1880	1880	0
299	20240719	143700	38148645	1880	1880	1880	1880	0
300	20240719	143600	38148645	1880	1880	1880	1880	0
301	20240719	143500	38148645	1880	1880	1880	1880	0
302	20240719	143400	38148645	1880	1880	1880	1880	0
303	20240719	143300	38148645	1880	1880	1880	1880	0
304	20240719	143200	38148645	1880	1880	1880	1880	0
305	20240719	143100	38148645	1880	1880	1880	1880	0
306	20240719	143000	38148645	1880	1880	1880	1880	0
307	20240719	142900	38148645	1880	1880	1880	1880	100
308	20240719	142800	37960645	1880	1880	1880	1880	0
309	20240719	142700	37960645	1880	1880	1880	1880	0
310	20240719	142600	37960645	1880	1880	1880	1880	0
311	20240719	142500	37960645	1880	1880	1880	1880	0
312	20240719	142400	37960645	1880	1880	1880	1880	0
313	20240719	142300	37960645	1880	1880	1880	1880	0
314	20240719	142200	37960645	1880	1880	1880	1880	0
315	20240719	142100	37960645	1880	1880	1880	1880	0
316	20240719	142000	37960645	1880	1880	1880	1880	0
317	20240719	141900	37960645	1880	1880	1880	1880	0
318	20240719	141800	37960645	1880	1880	1880	1880	0
319	20240719	141700	37960645	1880	1880	1880	1880	0
320	20240719	141600	37960645	1880	1880	1880	1880	0
321	20240719	141500	37960645	1880	1880	1880	1880	0
322	20240719	141400	37960645	1880	1880	1880	1880	3
323	20240719	141300	37955005	1880	1880	1880	1880	0
324	20240719	141200	37955005	1880	1880	1880	1880	0
325	20240719	141100	37955005	1880	1880	1880	1880	0
326	20240719	141000	37955005	1880	1880	1880	1880	2
327	20240719	140900	37951245	1880	1880	1880	1880	10
328	20240719	140800	37932445	1880	1880	1880	1880	0
329	20240719	140700	37932445	1880	1880	1880	1880	0
330	20240719	140600	37932445	1880	1880	1880	1880	0
331	20240719	140500	37932445	1880	1880	1880	1880	0
332	20240719	140400	37932445	1880	1880	1880	1880	6
333	20240719	140300	37921165	1880	1880	1880	1880	0
334	20240719	140200	37921165	1880	1879	1880	1879	302
335	20240719	140100	37353705	1880	1880	1880	1880	0
336	20240719	140000	37353705	1880	1880	1880	1880	0
337	20240719	135900	37353705	1880	1880	1880	1880	0
338	20240719	135800	37353705	1880	1880	1880	1880	0
339	20240719	135700	37353705	1880	1880	1880	1880	0
340	20240719	135600	37353705	1880	1880	1880	1880	0
341	20240719	135500	37353705	1880	1880	1880	1880	0
342	20240719	135400	37353705	1880	1880	1880	1880	0
343	20240719	135300	37353705	1880	1880	1880	1880	0
344	20240719	135200	37353705	1880	1880	1880	1880	0
345	20240719	135100	37353705	1880	1880	1880	1880	0
346	20240719	135000	37353705	1880	1878	1880	1878	100
347	20240719	134900	37165841	1878	1878	1878	1878	0
348	20240719	134800	37165841	1878	1878	1878	1878	415
349	20240719	134700	36386471	1879	1879	1879	1879	0
350	20240719	134600	36386471	1879	1879	1879	1879	0
351	20240719	134500	36386471	1879	1879	1879	1879	0
352	20240719	134400	36386471	1879	1879	1879	1879	0
353	20240719	134300	36386471	1879	1879	1879	1879	0
354	20240719	134200	36386471	1879	1879	1879	1879	0
355	20240719	134100	36386471	1879	1879	1879	1879	0
356	20240719	134000	36386471	1879	1879	1879	1879	0
357	20240719	133900	36386471	1879	1879	1879	1879	0
358	20240719	133800	36386471	1879	1879	1879	1879	0
359	20240719	133700	36386471	1879	1879	1879	1879	0
360	20240719	133600	36386471	1879	1879	1879	1879	0
361	20240719	133500	36386471	1879	1879	1879	1879	0
362	20240719	133400	36386471	1879	1879	1879	1879	0
363	20240719	133300	36386471	1879	1879	1879	1879	0
364	20240719	133200	36386471	1879	1879	1879	1879	0
365	20240719	133100	36386471	1879	1879	1879	1879	0
366	20240719	133000	36386471	1879	1879	1879	1879	0
367	20240719	132900	36386471	1879	1879	1879	1879	0
368	20240719	132800	36386471	1879	1879	1879	1879	0
369	20240719	132700	36386471	1879	1879	1879	1879	0
370	20240719	132600	36386471	1879	1879	1879	1879	0
371	20240719	132500	36386471	1879	1879	1879	1879	0
372	20240719	132400	36386471	1879	1879	1879	1879	0
373	20240719	132300	36386471	1879	1879	1879	1879	0
374	20240719	132200	36386471	1879	1879	1879	1879	0
375	20240719	132100	36386471	1879	1879	1879	1879	0
376	20240719	132000	36386471	1879	1879	1879	1879	0
377	20240719	131900	36386471	1879	1879	1879	1879	0
378	20240719	131800	36386471	1879	1879	1879	1879	0
379	20240719	131700	36386471	1879	1879	1879	1879	0
380	20240719	131600	36386471	1879	1879	1879	1879	10
381	20240719	131500	36367681	1880	1880	1880	1880	0
382	20240719	131400	36367681	1880	1880	1880	1880	100
383	20240719	131300	36179681	1880	1867	1880	1867	61
384	20240719	131200	36065430	1880	1880	1880	1880	0
385	20240719	131100	36065430	1880	1880	1880	1880	0
386	20240719	131000	36065430	1880	1880	1880	1880	0
387	20240719	130900	36065430	1880	1880	1880	1880	0
388	20240719	130800	36065430	1880	1880	1880	1880	0
389	20240719	130700	36065430	1880	1880	1880	1880	0
390	20240719	130600	36065430	1880	1880	1880	1880	0
391	20240719	130500	36065430	1880	1880	1880	1880	0
392	20240719	130400	36065430	1880	1880	1880	1880	0
393	20240719	130300	36065430	1880	1880	1880	1880	0
394	20240719	130200	36065430	1880	1880	1880	1880	1
395	20240719	130100	36063550	1877	1877	1877	1877	0
396	20240719	130000	36063550	1877	1877	1877	1877	0
397	20240719	125900	36063550	1877	1877	1877	1877	0
398	20240719	125800	36063550	1877	1877	1877	1877	0
399	20240719	125700	36063550	1877	1877	1877	1877	0
400	20240719	125600	36063550	1877	1877	1877	1877	2
401	20240719	125500	36059796	1866	1866	1866	1866	9
402	20240719	125400	36043002	1865	1865	1865	1865	0
403	20240719	125300	36043002	1865	1865	1865	1865	66
404	20240719	125200	35919912	1865	1865	1865	1865	0
405	20240719	125100	35919912	1865	1865	1865	1865	0
406	20240719	125000	35919912	1865	1865	1865	1865	0
407	20240719	124900	35919912	1865	1865	1865	1865	155
408	20240719	124800	35630837	1866	1866	1866	1866	146
409	20240719	124700	35358401	1867	1867	1867	1867	143
410	20240719	124600	35091420	1867	1867	1867	1867	26
411	20240719	124500	35042878	1867	1867	1867	1867	0
412	20240719	124400	35042878	1867	1867	1867	1867	0
413	20240719	124300	35042878	1867	1867	1867	1867	0
414	20240719	124200	35042878	1867	1867	1867	1867	0
415	20240719	124100	35042878	1867	1881	1881	1867	3
416	20240719	124000	35037262	1869	1875	1875	1869	1820
417	20240719	123900	31632233	1884	1884	1884	1884	0
418	20240719	123800	31632233	1884	1884	1884	1884	0
419	20240719	123700	31632233	1884	1884	1884	1884	0
420	20240719	123600	31632233	1884	1884	1884	1884	0
421	20240719	123500	31632233	1884	1884	1884	1884	0
422	20240719	123400	31632233	1884	1884	1884	1884	0
423	20240719	123300	31632233	1884	1884	1884	1884	0
424	20240719	123200	31632233	1884	1884	1884	1884	0
425	20240719	123100	31632233	1884	1884	1884	1884	0
426	20240719	123000	31632233	1884	1884	1884	1884	0
427	20240719	122900	31632233	1884	1884	1884	1884	0
428	20240719	122800	31632233	1884	1884	1884	1884	0
429	20240719	122700	31632233	1884	1884	1884	1884	0
430	20240719	122600	31632233	1884	1884	1884	1884	183
431	20240719	122500	31287461	1884	1884	1884	1884	0
432	20240719	122400	31287461	1884	1884	1884	1884	0
433	20240719	122300	31287461	1884	1884	1884	1884	0
434	20240719	122200	31287461	1884	1884	1884	1884	2
435	20240719	122100	31283693	1884	1884	1884	1884	0
436	20240719	122000	31283693	1884	1884	1884	1884	0
437	20240719	121900	31283693	1884	1884	1884	1884	0
438	20240719	121800	31283693	1884	1884	1884	1884	0
439	20240719	121700	31283693	1884	1884	1884	1884	0
440	20240719	121600	31283693	1884	1884	1884	1884	0
441	20240719	121500	31283693	1884	1884	1884	1884	4
442	20240719	121400	31276157	1884	1884	1884	1884	0
443	20240719	121300	31276157	1884	1884	1884	1884	0
444	20240719	121200	31276157	1884	1884	1884	1884	0
445	20240719	121100	31276157	1884	1884	1884	1884	0
446	20240719	121000	31276157	1884	1884	1884	1884	0
447	20240719	120900	31276157	1884	1884	1884	1884	0
448	20240719	120800	31276157	1884	1884	1884	1884	7
449	20240719	120700	31262969	1884	1884	1884	1884	4
450	20240719	120600	31255433	1884	1884	1884	1884	34
451	20240719	120500	31191377	1885	1885	1885	1885	0
452	20240719	120400	31191377	1885	1885	1885	1885	0
453	20240719	120300	31191377	1885	1885	1885	1885	501
454	20240719	120200	30246992	1885	1885	1885	1885	0
455	20240719	120100	30246992	1885	1885	1885	1885	0
456	20240719	120000	30246992	1885	1885	1885	1885	0
457	20240719	115900	30246992	1885	1885	1885	1885	0
458	20240719	115800	30246992	1885	1885	1885	1885	0
459	20240719	115700	30246992	1885	1885	1885	1885	0
460	20240719	115600	30246992	1885	1885	1885	1885	0
461	20240719	115500	30246992	1885	1885	1885	1885	0
462	20240719	115400	30246992	1885	1885	1885	1885	0
463	20240719	115300	30246992	1885	1885	1885	1885	0
464	20240719	115200	30246992	1885	1885	1885	1885	0
465	20240719	115100	30246992	1885	1885	1885	1885	0
466	20240719	115000	30246992	1885	1885	1885	1885	0
467	20240719	114900	30246992	1885	1885	1885	1885	0
468	20240719	114800	30246992	1885	1885	1885	1885	1
469	20240719	114700	30245107	1883	1883	1883	1883	1
470	20240719	114600	30243224	1872	1872	1872	1872	140
471	20240719	114500	29981144	1872	1873	1873	1871	660
472	20240719	114400	28746114	1886	1886	1886	1886	0
473	20240719	114300	28746114	1886	1886	1886	1886	0
474	20240719	114200	28746114	1886	1886	1886	1886	0
475	20240719	114100	28746114	1886	1886	1886	1886	0
476	20240719	114000	28746114	1886	1886	1886	1886	0
477	20240719	113900	28746114	1886	1886	1886	1886	0
478	20240719	113800	28746114	1886	1886	1886	1886	0
479	20240719	113700	28746114	1886	1886	1886	1886	0
480	20240719	113600	28746114	1886	1886	1886	1886	0
481	20240719	113500	28746114	1886	1886	1886	1886	0
482	20240719	113400	28746114	1886	1884	1886	1884	100
483	20240719	113300	28557684	1885	1885	1885	1885	0
484	20240719	113200	28557684	1885	1885	1885	1885	0
485	20240719	113100	28557684	1885	1885	1885	1885	0
486	20240719	113000	28557684	1885	1885	1885	1885	0
487	20240719	112900	28557684	1885	1885	1885	1885	0
488	20240719	112800	28557684	1885	1885	1885	1885	0
489	20240719	112700	28557684	1885	1885	1885	1885	0
490	20240719	112600	28557684	1885	1885	1885	1885	0
491	20240719	112500	28557684	1885	1886	1886	1885	2
492	20240719	112400	28553913	1885	1885	1885	1885	3
493	20240719	112300	28548258	1885	1885	1885	1885	19
494	20240719	112200	28512443	1885	1885	1885	1885	10
495	20240719	112100	28493593	1885	1885	1885	1885	0
496	20240719	112000	28493593	1885	1885	1885	1885	0
497	20240719	111900	28493593	1885	1885	1885	1885	100
498	20240719	111800	28305093	1885	1885	1885	1885	11
499	20240719	111700	28284358	1887	1885	1887	1885	141
500	20240719	111600	28018406	1887	1884	1887	1884	610
501	20240719	111500	26868380	1886	1886	1886	1886	0
502	20240719	111400	26868380	1886	1886	1886	1886	0
503	20240719	111300	26868380	1886	1886	1886	1886	0
504	20240719	111200	26868380	1886	1886	1886	1886	0
505	20240719	111100	26868380	1886	1886	1886	1886	0
506	20240719	111000	26868380	1886	1886	1886	1886	0
507	20240719	110900	26868380	1886	1886	1886	1886	0
508	20240719	110800	26868380	1886	1886	1886	1886	0
509	20240719	110700	26868380	1886	1886	1886	1886	1
510	20240719	110600	26866494	1874	1870	1874	1870	375
511	20240719	110500	26165036	1870	1870	1870	1870	65
512	20240719	110400	26043486	1870	1870	1870	1870	0
513	20240719	110300	26043486	1870	1870	1870	1870	0
514	20240719	110200	26043486	1870	1870	1870	1870	0
515	20240719	110100	26043486	1870	1870	1870	1870	0
516	20240719	110000	26043486	1870	1870	1870	1870	0
517	20240719	105900	26043486	1870	1870	1870	1870	0
518	20240719	105800	26043486	1870	1870	1870	1870	0
519	20240719	105700	26043486	1870	1870	1870	1870	0
520	20240719	105600	26043486	1870	1871	1871	1870	81
521	20240719	105500	25892015	1871	1871	1871	1871	0
522	20240719	105400	25892015	1871	1871	1871	1871	0
523	20240719	105300	25892015	1871	1871	1871	1871	0
524	20240719	105200	25892015	1871	1871	1871	1871	0
525	20240719	105100	25892015	1871	1871	1871	1871	0
526	20240719	105000	25892015	1871	1871	1871	1871	0
527	20240719	104900	25892015	1871	1874	1874	1871	11
528	20240719	104800	25871410	1874	1875	1875	1874	300
529	20240719	104700	25309209	1874	1874	1874	1874	0
530	20240719	104600	25309209	1874	1874	1874	1874	0
531	20240719	104500	25309209	1874	1874	1874	1874	0
532	20240719	104400	25309209	1874	1874	1874	1874	0
533	20240719	104300	25309209	1874	1874	1874	1874	0
534	20240719	104200	25309209	1874	1874	1874	1874	0
535	20240719	104100	25309209	1874	1874	1874	1874	0
536	20240719	104000	25309209	1874	1874	1874	1874	0
537	20240719	103900	25309209	1874	1874	1874	1874	0
538	20240719	103800	25309209	1874	1874	1874	1874	96
539	20240719	103700	25129305	1875	1875	1875	1875	0
540	20240719	103600	25129305	1875	1875	1875	1875	933
541	20240719	103500	23379930	1875	1875	1875	1875	0
542	20240719	103400	23379930	1875	1875	1875	1875	300
543	20240719	103300	22817430	1875	1875	1875	1875	0
544	20240719	103200	22817430	1875	1875	1875	1875	0
545	20240719	103100	22817430	1875	1875	1875	1875	0
546	20240719	103000	22817430	1875	1875	1875	1875	0
547	20240719	102900	22817430	1875	1875	1875	1875	0
548	20240719	102800	22817430	1875	1875	1875	1875	0
549	20240719	102700	22817430	1875	1875	1875	1875	0
550	20240719	102600	22817430	1875	1876	1876	1875	1000
551	20240719	102500	20942415	1876	1887	1887	1876	6
552	20240719	102400	20931148	1887	1887	1887	1887	0
553	20240719	102300	20931148	1887	1887	1887	1887	0
554	20240719	102200	20931148	1887	1887	1887	1887	1
555	20240719	102100	20929261	1887	1887	1887	1887	0
556	20240719	102000	20929261	1887	1887	1887	1887	0
557	20240719	101900	20929261	1887	1887	1887	1887	0
558	20240719	101800	20929261	1887	1887	1887	1887	0
559	20240719	101700	20929261	1887	1887	1887	1887	0
560	20240719	101600	20929261	1887	1887	1887	1887	0
561	20240719	101500	20929261	1887	1887	1887	1887	533
562	20240719	101400	19923490	1886	1885	1886	1885	13
563	20240719	101300	19898974	1886	1886	1886	1886	0
564	20240719	101200	19898974	1886	1886	1886	1886	0
565	20240719	101100	19898974	1886	1886	1886	1886	0
566	20240719	101000	19898974	1886	1886	1886	1886	0
567	20240719	100900	19898974	1886	1886	1886	1886	0
568	20240719	100800	19898974	1886	1886	1886	1886	0
569	20240719	100700	19898974	1886	1886	1886	1886	0
570	20240719	100600	19898974	1886	1886	1886	1886	0
571	20240719	100500	19898974	1886	1886	1886	1886	0
572	20240719	100400	19898974	1886	1886	1886	1886	6
573	20240719	100300	19887658	1886	1886	1886	1886	0
574	20240719	100200	19887658	1886	1886	1886	1886	1
575	20240719	100100	19885772	1886	1886	1886	1886	0
576	20240719	100000	19885772	1886	1886	1886	1886	2
577	20240719	095900	19882000	1886	1886	1886	1886	0
578	20240719	095800	19882000	1886	1886	1886	1886	0
579	20240719	095700	19882000	1886	1886	1886	1886	1
580	20240719	095600	19880114	1887	1887	1887	1887	0
581	20240719	095500	19880114	1887	1887	1887	1887	0
582	20240719	095400	19880114	1887	1887	1887	1887	0
583	20240719	095300	19880114	1887	1887	1887	1887	0
584	20240719	095200	19880114	1887	1887	1887	1887	0
585	20240719	095100	19880114	1887	1887	1887	1887	0
586	20240719	095000	19880114	1887	1887	1887	1887	0
587	20240719	094900	19880114	1887	1887	1887	1887	0
588	20240719	094800	19880114	1887	1887	1887	1887	0
589	20240719	094700	19880114	1887	1887	1887	1887	0
590	20240719	094600	19880114	1887	1887	1887	1887	0
591	20240719	094500	19880114	1887	1887	1887	1887	0
592	20240719	094400	19880114	1887	1887	1887	1887	0
593	20240719	094300	19880114	1887	1887	1887	1887	0
594	20240719	094200	19880114	1887	1887	1887	1887	0
595	20240719	094100	19880114	1887	1887	1887	1887	0
596	20240719	094000	19880114	1887	1877	1887	1877	1001
597	20240719	093900	17994820	1877	1877	1877	1877	0
598	20240719	093800	17994820	1877	1877	1877	1877	0
599	20240719	093700	17994820	1877	1877	1877	1877	0
600	20240719	093600	17994820	1877	1877	1877	1877	0
601	20240719	093500	17994820	1877	1865	1877	1865	5497
602	20240719	093400	7738397	1866	1866	1866	1866	0
603	20240719	093300	7738397	1866	1866	1866	1866	0
604	20240719	093200	7738397	1866	1866	1866	1866	145
605	20240719	093100	7467827	1866	1866	1866	1866	0
606	20240719	093000	7467827	1866	1866	1866	1866	0
607	20240719	092900	7467827	1866	1866	1866	1866	0
608	20240719	092800	7467827	1866	1866	1866	1866	0
609	20240719	092700	7467827	1866	1866	1866	1866	0
610	20240719	092600	7467827	1866	1870	1870	1866	2
611	20240719	092500	7464091	1874	1874	1874	1874	0
612	20240719	092400	7464091	1874	1874	1874	1874	0
613	20240719	092300	7464091	1874	1874	1874	1874	0
614	20240719	092200	7464091	1874	1874	1874	1874	0
615	20240719	092100	7464091	1874	1874	1874	1874	0
616	20240719	092000	7464091	1874	1874	1874	1874	0
617	20240719	091900	7464091	1874	1874	1874	1874	0
618	20240719	091800	7464091	1874	1874	1874	1874	0
619	20240719	091700	7464091	1874	1874	1874	1874	0
620	20240719	091600	7464091	1874	1874	1874	1874	0
621	20240719	091500	7464091	1874	1874	1874	1874	0
622	20240719	091400	7464091	1874	1874	1874	1874	0
623	20240719	091300	7464091	1874	1874	1874	1874	58
624	20240719	091200	7355399	1874	1874	1874	1874	13
625	20240719	091100	7331037	1874	1874	1874	1874	155
626	20240719	091000	7040567	1874	1874	1874	1874	4
627	20240719	090900	7033071	1864	1864	1864	1864	0
628	20240719	090800	7033071	1864	1864	1864	1864	0
629	20240719	090700	7033071	1864	1869	1869	1864	150
630	20240719	090600	6753466	1870	1874	1874	1870	11
631	20240719	090500	6732892	1874	1874	1874	1874	10
632	20240719	090400	6714152	1874	1874	1874	1874	0
633	20240719	090300	6714152	1874	1864	1874	1863	1018
634	20240719	090200	4817305	1863	1863	1863	1863	90
635	20240719	090100	4649635	1877	1877	1877	1877	5
636	20240719	090000	4640250	1863	1885	1887	1863	2478