KissMeData/056700/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	193600	73123402	1881	1881	1881	1881	5005
3	20240724	193500	73123402	1881	1881	1881	1881	0
4	20240724	193400	73123402	1881	1881	1881	1881	0
5	20240724	193300	73123402	1881	1881	1881	1881	0
6	20240724	193200	73123402	1881	1881	1881	1881	0
7	20240724	193100	73123402	1881	1881	1881	1881	0
8	20240724	193000	73123402	1881	1881	1881	1881	0
9	20240724	192900	73123402	1881	1881	1881	1881	0
10	20240724	192800	73123402	1881	1881	1881	1881	0
11	20240724	192700	73123402	1881	1881	1881	1881	0
12	20240724	192600	73123402	1881	1881	1881	1881	0
13	20240724	192500	73123402	1881	1881	1881	1881	0
14	20240724	192400	73123402	1881	1881	1881	1881	0
15	20240724	192300	73123402	1881	1881	1881	1881	0
16	20240724	192200	73123402	1881	1881	1881	1881	0
17	20240724	192100	73123402	1881	1881	1881	1881	0
18	20240724	192000	73123402	1881	1881	1881	1881	0
19	20240724	191900	73123402	1881	1881	1881	1881	0
20	20240724	191800	73123402	1881	1881	1881	1881	0
21	20240724	191700	73123402	1881	1881	1881	1881	0
22	20240724	191600	73123402	1881	1881	1881	1881	0
23	20240724	191500	73123402	1881	1881	1881	1881	0
24	20240724	191400	73123402	1881	1881	1881	1881	0
25	20240724	191300	73123402	1881	1881	1881	1881	0
26	20240724	191200	73123402	1881	1881	1881	1881	0
27	20240724	191100	73123402	1881	1881	1881	1881	0
28	20240724	191000	73123402	1881	1881	1881	1881	0
29	20240724	190900	73123402	1881	1881	1881	1881	0
30	20240724	190800	73123402	1881	1881	1881	1881	0
31	20240724	190700	73123402	1881	1881	1881	1881	0
32	20240724	190600	73123402	1881	1881	1881	1881	5005
33	20240724	190500	73123402	1881	1881	1881	1881	0
34	20240724	190400	73123402	1881	1881	1881	1881	0
35	20240724	190300	73123402	1881	1881	1881	1881	0
36	20240724	190200	73123402	1881	1881	1881	1881	0
37	20240724	190100	73123402	1881	1881	1881	1881	0
38	20240724	190000	73123402	1881	1881	1881	1881	0
39	20240724	185900	73123402	1881	1881	1881	1881	0
40	20240724	185800	73123402	1881	1881	1881	1881	0
41	20240724	185700	73123402	1881	1881	1881	1881	0
42	20240724	185600	73123402	1881	1881	1881	1881	0
43	20240724	185500	73123402	1881	1881	1881	1881	0
44	20240724	185400	73123402	1881	1881	1881	1881	0
45	20240724	185300	73123402	1881	1881	1881	1881	0
46	20240724	185200	73123402	1881	1881	1881	1881	0
47	20240724	185100	73123402	1881	1881	1881	1881	0
48	20240724	185000	73123402	1881	1881	1881	1881	0
49	20240724	184900	73123402	1881	1881	1881	1881	0
50	20240724	184800	73123402	1881	1881	1881	1881	0
51	20240724	184700	73123402	1881	1881	1881	1881	0
52	20240724	184600	73123402	1881	1881	1881	1881	0
53	20240724	184500	73123402	1881	1881	1881	1881	0
54	20240724	184400	73123402	1881	1881	1881	1881	0
55	20240724	184300	73123402	1881	1881	1881	1881	0
56	20240724	184200	73123402	1881	1881	1881	1881	0
57	20240724	184100	73123402	1881	1881	1881	1881	0
58	20240724	184000	73123402	1881	1881	1881	1881	0
59	20240724	183900	73123402	1881	1881	1881	1881	0
60	20240724	183800	73123402	1881	1881	1881	1881	0
61	20240724	183700	73123402	1881	1881	1881	1881	0
62	20240724	183600	73123402	1881	1881	1881	1881	5005
63	20240724	183500	73123402	1881	1881	1881	1881	0
64	20240724	183400	73123402	1881	1881	1881	1881	0
65	20240724	183300	73123402	1881	1881	1881	1881	0
66	20240724	183200	73123402	1881	1881	1881	1881	0
67	20240724	183100	73123402	1881	1881	1881	1881	0
68	20240724	183000	73123402	1881	1881	1881	1881	0
69	20240724	182900	73123402	1881	1881	1881	1881	0
70	20240724	182800	73123402	1881	1881	1881	1881	0
71	20240724	182700	73123402	1881	1881	1881	1881	0
72	20240724	182600	73123402	1881	1881	1881	1881	0
73	20240724	182500	73123402	1881	1881	1881	1881	0
74	20240724	182400	73123402	1881	1881	1881	1881	0
75	20240724	182300	73123402	1881	1881	1881	1881	0
76	20240724	182200	73123402	1881	1881	1881	1881	0
77	20240724	182100	73123402	1881	1881	1881	1881	0
78	20240724	182000	73123402	1881	1881	1881	1881	0
79	20240724	181900	73123402	1881	1881	1881	1881	0
80	20240724	181800	73123402	1881	1881	1881	1881	0
81	20240724	181700	73123402	1881	1881	1881	1881	0
82	20240724	181600	73123402	1881	1881	1881	1881	0
83	20240724	181500	73123402	1881	1881	1881	1881	0
84	20240724	181400	73123402	1881	1881	1881	1881	0
85	20240724	181300	73123402	1881	1881	1881	1881	0
86	20240724	181200	73123402	1881	1881	1881	1881	0
87	20240724	181100	73123402	1881	1881	1881	1881	0
88	20240724	181000	73123402	1881	1881	1881	1881	0
89	20240724	180900	73123402	1881	1881	1881	1881	0
90	20240724	180800	73123402	1881	1881	1881	1881	0
91	20240724	180700	73123402	1881	1881	1881	1881	0
92	20240724	180600	73123402	1881	1881	1881	1881	5005
93	20240724	180500	73123402	1881	1881	1881	1881	0
94	20240724	180400	73123402	1881	1881	1881	1881	0
95	20240724	180300	73123402	1881	1881	1881	1881	0
96	20240724	180200	73123402	1881	1881	1881	1881	0
97	20240724	180100	73123402	1881	1881	1881	1881	0
98	20240724	180000	73123402	1881	1881	1881	1881	0
99	20240724	175900	73123402	1881	1881	1881	1881	0
100	20240724	175800	73123402	1881	1881	1881	1881	0
101	20240724	175700	73123402	1881	1881	1881	1881	0
102	20240724	175600	73123402	1881	1881	1881	1881	0
103	20240724	175500	73123402	1881	1881	1881	1881	0
104	20240724	175400	73123402	1881	1881	1881	1881	0
105	20240724	175300	73123402	1881	1881	1881	1881	0
106	20240724	175200	73123402	1881	1881	1881	1881	0
107	20240724	175100	73123402	1881	1881	1881	1881	0
108	20240724	175000	73123402	1881	1881	1881	1881	0
109	20240724	174900	73123402	1881	1881	1881	1881	0
110	20240724	174800	73123402	1881	1881	1881	1881	0
111	20240724	174700	73123402	1881	1881	1881	1881	0
112	20240724	174600	73123402	1881	1881	1881	1881	0
113	20240724	174500	73123402	1881	1881	1881	1881	0
114	20240724	174400	73123402	1881	1881	1881	1881	0
115	20240724	174300	73123402	1881	1881	1881	1881	0
116	20240724	174200	73123402	1881	1881	1881	1881	0
117	20240724	174100	73123402	1881	1881	1881	1881	0
118	20240724	174000	73123402	1881	1881	1881	1881	0
119	20240724	173900	73123402	1881	1881	1881	1881	0
120	20240724	173800	73123402	1881	1881	1881	1881	0
121	20240724	173700	73123402	1881	1881	1881	1881	0
122	20240724	173600	73123402	1881	1881	1881	1881	5005
123	20240724	173500	73123402	1881	1881	1881	1881	0
124	20240724	173400	73123402	1881	1881	1881	1881	0
125	20240724	173300	73123402	1881	1881	1881	1881	0
126	20240724	173200	73123402	1881	1881	1881	1881	0
127	20240724	173100	73123402	1881	1881	1881	1881	0
128	20240724	173000	73123402	1881	1881	1881	1881	0
129	20240724	172900	73123402	1881	1881	1881	1881	0
130	20240724	172800	73123402	1881	1881	1881	1881	0
131	20240724	172700	73123402	1881	1881	1881	1881	0
132	20240724	172600	73123402	1881	1881	1881	1881	0
133	20240724	172500	73123402	1881	1881	1881	1881	0
134	20240724	172400	73123402	1881	1881	1881	1881	0
135	20240724	172300	73123402	1881	1881	1881	1881	0
136	20240724	172200	73123402	1881	1881	1881	1881	0
137	20240724	172100	73123402	1881	1881	1881	1881	0
138	20240724	172000	73123402	1881	1881	1881	1881	0
139	20240724	171900	73123402	1881	1881	1881	1881	0
140	20240724	171800	73123402	1881	1881	1881	1881	0
141	20240724	171700	73123402	1881	1881	1881	1881	0
142	20240724	171600	73123402	1881	1881	1881	1881	0
143	20240724	171500	73123402	1881	1881	1881	1881	0
144	20240724	171400	73123402	1881	1881	1881	1881	0
145	20240724	171300	73123402	1881	1881	1881	1881	0
146	20240724	171200	73123402	1881	1881	1881	1881	0
147	20240724	171100	73123402	1881	1881	1881	1881	0
148	20240724	171000	73123402	1881	1881	1881	1881	0
149	20240724	170900	73123402	1881	1881	1881	1881	0
150	20240724	170800	73123402	1881	1881	1881	1881	0
151	20240724	170700	73123402	1881	1881	1881	1881	0
152	20240724	170600	73123402	1881	1881	1881	1881	5005
153	20240724	170500	73123402	1881	1881	1881	1881	0
154	20240724	170400	73123402	1881	1881	1881	1881	0
155	20240724	170300	73123402	1881	1881	1881	1881	0
156	20240724	170200	73123402	1881	1881	1881	1881	0
157	20240724	170100	73123402	1881	1881	1881	1881	0
158	20240724	170000	73123402	1881	1881	1881	1881	0
159	20240724	165900	73123402	1881	1881	1881	1881	0
160	20240724	165800	73123402	1881	1881	1881	1881	0
161	20240724	165700	73123402	1881	1881	1881	1881	0
162	20240724	165600	73123402	1881	1881	1881	1881	0
163	20240724	165500	73123402	1881	1881	1881	1881	0
164	20240724	165400	73123402	1881	1881	1881	1881	0
165	20240724	165300	73123402	1881	1881	1881	1881	0
166	20240724	165200	73123402	1881	1881	1881	1881	0
167	20240724	165100	73123402	1881	1881	1881	1881	0
168	20240724	165000	73123402	1881	1881	1881	1881	0
169	20240724	164900	73123402	1881	1881	1881	1881	0
170	20240724	164800	73123402	1881	1881	1881	1881	0
171	20240724	164700	73123402	1881	1881	1881	1881	0
172	20240724	164600	73123402	1881	1881	1881	1881	0
173	20240724	164500	73123402	1881	1881	1881	1881	0
174	20240724	164400	73123402	1881	1881	1881	1881	0
175	20240724	164300	73123402	1881	1881	1881	1881	0
176	20240724	164200	73123402	1881	1881	1881	1881	0
177	20240724	164100	73123402	1881	1881	1881	1881	0
178	20240724	164000	73123402	1881	1881	1881	1881	0
179	20240724	163900	73123402	1881	1881	1881	1881	0
180	20240724	163800	73123402	1881	1881	1881	1881	0
181	20240724	163700	73123402	1881	1881	1881	1881	0
182	20240724	163600	73123402	1881	1881	1881	1881	5005
183	20240724	163500	73123402	1881	1881	1881	1881	0
184	20240724	163400	73123402	1881	1881	1881	1881	0
185	20240724	163300	73123402	1881	1881	1881	1881	0
186	20240724	163200	73123402	1881	1881	1881	1881	0
187	20240724	163100	73123402	1881	1881	1881	1881	0
188	20240724	163000	73123402	1881	1881	1881	1881	0
189	20240724	162900	73123402	1881	1881	1881	1881	0
190	20240724	162800	73123402	1881	1881	1881	1881	0
191	20240724	162700	73123402	1881	1881	1881	1881	0
192	20240724	162600	73123402	1881	1881	1881	1881	0
193	20240724	162500	73123402	1881	1881	1881	1881	0
194	20240724	162400	73123402	1881	1881	1881	1881	0
195	20240724	162300	73123402	1881	1881	1881	1881	0
196	20240724	162200	73123402	1881	1881	1881	1881	0
197	20240724	162100	73123402	1881	1881	1881	1881	0
198	20240724	162000	73123402	1881	1881	1881	1881	0
199	20240724	161900	73123402	1881	1881	1881	1881	0
200	20240724	161800	73123402	1881	1881	1881	1881	0
201	20240724	161700	73123402	1881	1881	1881	1881	0
202	20240724	161600	73123402	1881	1881	1881	1881	0
203	20240724	161500	73123402	1881	1881	1881	1881	0
204	20240724	161400	73123402	1881	1881	1881	1881	0
205	20240724	161300	73123402	1881	1881	1881	1881	0
206	20240724	161200	73123402	1881	1881	1881	1881	0
207	20240724	161100	73123402	1881	1881	1881	1881	0
208	20240724	161000	73123402	1881	1881	1881	1881	0
209	20240724	160900	73123402	1881	1881	1881	1881	0
210	20240724	160800	73123402	1881	1881	1881	1881	0
211	20240724	160700	73123402	1881	1881	1881	1881	0
212	20240724	160600	73123402	1881	1881	1881	1881	5005
213	20240724	160500	73123402	1881	1881	1881	1881	0
214	20240724	160400	73123402	1881	1881	1881	1881	0
215	20240724	160300	73123402	1881	1881	1881	1881	0
216	20240724	160200	73123402	1881	1881	1881	1881	0
217	20240724	160100	73123402	1881	1881	1881	1881	0
218	20240724	160000	73123402	1881	1881	1881	1881	0
219	20240724	155900	73123402	1881	1881	1881	1881	0
220	20240724	155800	73123402	1881	1881	1881	1881	0
221	20240724	155700	73123402	1881	1881	1881	1881	0
222	20240724	155600	73123402	1881	1881	1881	1881	0
223	20240724	155500	73123402	1881	1881	1881	1881	0
224	20240724	155400	73123402	1881	1881	1881	1881	0
225	20240724	155300	73123402	1881	1881	1881	1881	0
226	20240724	155200	73123402	1881	1881	1881	1881	0
227	20240724	155100	73123402	1881	1881	1881	1881	0
228	20240724	155000	73123402	1881	1881	1881	1881	0
229	20240724	154900	73123402	1881	1881	1881	1881	0
230	20240724	154800	73123402	1881	1881	1881	1881	0
231	20240724	154700	73123402	1881	1881	1881	1881	0
232	20240724	154600	73123402	1881	1881	1881	1881	0
233	20240724	154500	73123402	1881	1881	1881	1881	0
234	20240724	154400	73123402	1881	1881	1881	1881	0
235	20240724	154300	73123402	1881	1881	1881	1881	0
236	20240724	154200	73123402	1881	1881	1881	1881	0
237	20240724	154100	73123402	1881	1881	1881	1881	0
238	20240724	154000	73123402	1881	1881	1881	1881	0
239	20240724	153900	73123402	1881	1881	1881	1881	0
240	20240724	153800	73123402	1881	1881	1881	1881	0
241	20240724	153700	73123402	1881	1881	1881	1881	0
242	20240724	153600	73123402	1881	1881	1881	1881	5005
243	20240724	153500	73123402	1881	1881	1881	1881	0
244	20240724	153400	73123402	1881	1881	1881	1881	0
245	20240724	153300	73123402	1881	1881	1881	1881	0
246	20240724	153200	73123402	1881	1881	1881	1881	0
247	20240724	153100	73123402	1881	1881	1881	1881	0
248	20240724	153000	73123402	1881	1881	1881	1881	5005
249	20240724	152900	63708997	1877	1877	1877	1877	0
250	20240724	152800	63708997	1877	1877	1877	1877	0
251	20240724	152700	63708997	1877	1877	1877	1877	0
252	20240724	152600	63708997	1877	1877	1877	1877	0
253	20240724	152500	63708997	1877	1877	1877	1877	0
254	20240724	152400	63708997	1877	1877	1877	1877	0
255	20240724	152300	63708997	1877	1877	1877	1877	0
256	20240724	152200	63708997	1877	1877	1877	1877	0
257	20240724	152100	63708997	1877	1877	1877	1877	0
258	20240724	152000	63708997	1877	1877	1877	1877	0
259	20240724	151900	63708997	1877	1877	1877	1877	1
260	20240724	151800	63707120	1877	1876	1877	1876	2
261	20240724	151700	63703367	1870	1870	1870	1870	32
262	20240724	151600	63643527	1868	1868	1868	1868	0
263	20240724	151500	63643527	1868	1868	1868	1868	1
264	20240724	151400	63641659	1878	1878	1878	1878	0
265	20240724	151300	63641659	1878	1878	1878	1878	0
266	20240724	151200	63641659	1878	1878	1878	1878	0
267	20240724	151100	63641659	1878	1878	1878	1878	0
268	20240724	151000	63641659	1878	1875	1878	1875	1000
269	20240724	150900	61765459	1867	1867	1867	1867	0
270	20240724	150800	61765459	1867	1870	1870	1867	75
271	20240724	150700	61625422	1879	1879	1879	1879	0
272	20240724	150600	61625422	1879	1879	1879	1879	0
273	20240724	150500	61625422	1879	1879	1879	1879	0
274	20240724	150400	61625422	1879	1879	1879	1879	0
275	20240724	150300	61625422	1879	1879	1879	1879	10
276	20240724	150200	61606632	1879	1879	1879	1879	0
277	20240724	150100	61606632	1879	1879	1879	1879	1
278	20240724	150000	61604753	1878	1878	1878	1878	0
279	20240724	145900	61604753	1878	1878	1878	1878	650
280	20240724	145800	60384053	1878	1878	1878	1878	3
281	20240724	145700	60378419	1879	1879	1879	1879	0
282	20240724	145600	60378419	1879	1879	1879	1879	0
283	20240724	145500	60378419	1879	1879	1879	1879	0
284	20240724	145400	60378419	1879	1879	1879	1879	0
285	20240724	145300	60378419	1879	1879	1879	1879	0
286	20240724	145200	60378419	1879	1879	1879	1879	0
287	20240724	145100	60378419	1879	1879	1879	1879	0
288	20240724	145000	60378419	1879	1879	1879	1879	0
289	20240724	144900	60378419	1879	1879	1879	1879	0
290	20240724	144800	60378419	1879	1879	1879	1879	0
291	20240724	144700	60378419	1879	1879	1879	1879	0
292	20240724	144600	60378419	1879	1879	1879	1879	0
293	20240724	144500	60378419	1879	1879	1879	1879	0
294	20240724	144400	60378419	1879	1879	1879	1879	0
295	20240724	144300	60378419	1879	1879	1879	1879	0
296	20240724	144200	60378419	1879	1879	1879	1879	0
297	20240724	144100	60378419	1879	1879	1879	1879	0
298	20240724	144000	60378419	1879	1874	1879	1874	220
299	20240724	143900	59966104	1866	1866	1866	1866	0
300	20240724	143800	59966104	1866	1866	1866	1866	0
301	20240724	143700	59966104	1866	1866	1866	1866	0
302	20240724	143600	59966104	1866	1866	1866	1866	0
303	20240724	143500	59966104	1866	1868	1868	1866	1503
304	20240724	143400	57161362	1869	1869	1869	1869	7
305	20240724	143300	57148279	1879	1879	1879	1879	0
306	20240724	143200	57148279	1879	1879	1879	1879	0
307	20240724	143100	57148279	1879	1879	1879	1879	0
308	20240724	143000	57148279	1879	1879	1879	1879	0
309	20240724	142900	57148279	1879	1879	1879	1879	0
310	20240724	142800	57148279	1879	1879	1879	1879	0
311	20240724	142700	57148279	1879	1879	1879	1879	0
312	20240724	142600	57148279	1879	1879	1879	1879	0
313	20240724	142500	57148279	1879	1879	1879	1879	0
314	20240724	142400	57148279	1879	1879	1879	1879	0
315	20240724	142300	57148279	1879	1879	1879	1879	0
316	20240724	142200	57148279	1879	1879	1879	1879	0
317	20240724	142100	57148279	1879	1879	1879	1879	0
318	20240724	142000	57148279	1879	1879	1879	1879	0
319	20240724	141900	57148279	1879	1879	1879	1879	0
320	20240724	141800	57148279	1879	1879	1879	1879	10
321	20240724	141700	57129489	1879	1879	1879	1879	0
322	20240724	141600	57129489	1879	1879	1879	1879	0
323	20240724	141500	57129489	1879	1879	1879	1879	0
324	20240724	141400	57129489	1879	1879	1879	1879	10
325	20240724	141300	57110699	1867	1879	1879	1867	89
326	20240724	141200	56944428	1873	1873	1873	1873	138
327	20240724	141100	56685954	1866	1866	1866	1866	0
328	20240724	141000	56685954	1866	1866	1866	1866	200
329	20240724	140900	56312754	1865	1865	1865	1865	0
330	20240724	140800	56312754	1865	1865	1865	1865	0
331	20240724	140700	56312754	1865	1865	1865	1865	9
332	20240724	140600	56295969	1866	1866	1866	1866	211
333	20240724	140500	55902243	1867	1867	1867	1867	0
334	20240724	140400	55902243	1867	1867	1867	1867	3
335	20240724	140300	55896642	1867	1870	1870	1867	5249
336	20240724	140200	46091487	1870	1870	1870	1870	1
337	20240724	140100	46089617	1870	1870	1870	1870	0
338	20240724	140000	46089617	1870	1870	1870	1870	0
339	20240724	135900	46089617	1870	1870	1870	1870	0
340	20240724	135800	46089617	1870	1870	1870	1870	0
341	20240724	135700	46089617	1870	1870	1870	1870	0
342	20240724	135600	46089617	1870	1870	1870	1870	0
343	20240724	135500	46089617	1870	1870	1870	1870	0
344	20240724	135400	46089617	1870	1870	1870	1870	0
345	20240724	135300	46089617	1870	1870	1870	1870	0
346	20240724	135200	46089617	1870	1870	1870	1870	0
347	20240724	135100	46089617	1870	1870	1870	1870	0
348	20240724	135000	46089617	1870	1870	1870	1870	1000
349	20240724	134900	44219617	1878	1878	1878	1878	0
350	20240724	134800	44219617	1878	1878	1878	1878	0
351	20240724	134700	44219617	1878	1878	1878	1878	0
352	20240724	134600	44219617	1878	1878	1878	1878	1
353	20240724	134500	44217739	1878	1878	1878	1878	4
354	20240724	134400	44210227	1870	1870	1870	1870	0
355	20240724	134300	44210227	1870	1870	1870	1870	0
356	20240724	134200	44210227	1870	1870	1870	1870	0
357	20240724	134100	44210227	1870	1870	1870	1870	0
358	20240724	134000	44210227	1870	1870	1870	1870	0
359	20240724	133900	44210227	1870	1870	1870	1870	0
360	20240724	133800	44210227	1870	1870	1870	1870	0
361	20240724	133700	44210227	1870	1871	1871	1870	200
362	20240724	133600	43836226	1878	1878	1878	1878	0
363	20240724	133500	43836226	1878	1878	1878	1878	0
364	20240724	133400	43836226	1878	1878	1878	1878	6
365	20240724	133300	43824958	1878	1878	1878	1878	0
366	20240724	133200	43824958	1878	1878	1878	1878	0
367	20240724	133100	43824958	1878	1878	1878	1878	7
368	20240724	133000	43811812	1870	1870	1870	1870	0
369	20240724	132900	43811812	1870	1870	1870	1870	0
370	20240724	132800	43811812	1870	1870	1870	1870	0
371	20240724	132700	43811812	1870	1870	1870	1870	835
372	20240724	132600	42250362	1869	1869	1869	1869	0
373	20240724	132500	42250362	1869	1869	1869	1869	0
374	20240724	132400	42250362	1869	1869	1869	1869	0
375	20240724	132300	42250362	1869	1869	1869	1869	0
376	20240724	132200	42250362	1869	1871	1871	1869	4014
377	20240724	132100	34742915	1880	1880	1880	1880	0
378	20240724	132000	34742915	1880	1880	1880	1880	0
379	20240724	131900	34742915	1880	1880	1880	1880	0
380	20240724	131800	34742915	1880	1880	1880	1880	0
381	20240724	131700	34742915	1880	1880	1880	1880	0
382	20240724	131600	34742915	1880	1880	1880	1880	0
383	20240724	131500	34742915	1880	1880	1880	1880	1
384	20240724	131400	34741035	1883	1883	1883	1883	0
385	20240724	131300	34741035	1883	1883	1883	1883	0
386	20240724	131200	34741035	1883	1883	1883	1883	0
387	20240724	131100	34741035	1883	1883	1883	1883	0
388	20240724	131000	34741035	1883	1883	1883	1883	0
389	20240724	130900	34741035	1883	1883	1883	1883	0
390	20240724	130800	34741035	1883	1883	1883	1883	0
391	20240724	130700	34741035	1883	1883	1883	1883	0
392	20240724	130600	34741035	1883	1883	1883	1883	0
393	20240724	130500	34741035	1883	1883	1883	1883	0
394	20240724	130400	34741035	1883	1883	1883	1883	0
395	20240724	130300	34741035	1883	1883	1883	1883	0
396	20240724	130200	34741035	1883	1883	1883	1883	0
397	20240724	130100	34741035	1883	1883	1883	1883	0
398	20240724	130000	34741035	1883	1883	1883	1883	0
399	20240724	125900	34741035	1883	1883	1883	1883	0
400	20240724	125800	34741035	1883	1883	1883	1883	0
401	20240724	125700	34741035	1883	1883	1883	1883	0
402	20240724	125600	34741035	1883	1883	1883	1883	0
403	20240724	125500	34741035	1883	1883	1883	1883	0
404	20240724	125400	34741035	1883	1883	1883	1883	0
405	20240724	125300	34741035	1883	1883	1883	1883	0
406	20240724	125200	34741035	1883	1883	1883	1883	0
407	20240724	125100	34741035	1883	1883	1883	1883	0
408	20240724	125000	34741035	1883	1883	1883	1883	0
409	20240724	124900	34741035	1883	1883	1883	1883	0
410	20240724	124800	34741035	1883	1883	1883	1883	0
411	20240724	124700	34741035	1883	1883	1883	1883	0
412	20240724	124600	34741035	1883	1883	1883	1883	0
413	20240724	124500	34741035	1883	1883	1883	1883	0
414	20240724	124400	34741035	1883	1883	1883	1883	0
415	20240724	124300	34741035	1883	1883	1883	1883	0
416	20240724	124200	34741035	1883	1881	1883	1881	501
417	20240724	124100	33798652	1881	1881	1881	1881	0
418	20240724	124000	33798652	1881	1881	1881	1881	0
419	20240724	123900	33798652	1881	1881	1881	1881	0
420	20240724	123800	33798652	1881	1881	1881	1881	0
421	20240724	123700	33798652	1881	1881	1881	1881	1
422	20240724	123600	33796771	1870	1870	1870	1870	0
423	20240724	123500	33796771	1870	1870	1870	1870	0
424	20240724	123400	33796771	1870	1870	1870	1870	0
425	20240724	123300	33796771	1870	1872	1872	1870	399
426	20240724	123200	33050476	1881	1881	1881	1881	0
427	20240724	123100	33050476	1881	1881	1881	1881	0
428	20240724	123000	33050476	1881	1881	1881	1881	0
429	20240724	122900	33050476	1881	1881	1881	1881	0
430	20240724	122800	33050476	1881	1881	1881	1881	0
431	20240724	122700	33050476	1881	1881	1881	1881	0
432	20240724	122600	33050476	1881	1881	1881	1881	0
433	20240724	122500	33050476	1881	1881	1881	1881	0
434	20240724	122400	33050476	1881	1881	1881	1881	0
435	20240724	122300	33050476	1881	1881	1881	1881	1
436	20240724	122200	33048595	1871	1871	1871	1871	510
437	20240724	122100	32094385	1871	1871	1871	1871	0
438	20240724	122000	32094385	1871	1871	1871	1871	0
439	20240724	121900	32094385	1871	1871	1871	1871	0
440	20240724	121800	32094385	1871	1871	1871	1871	0
441	20240724	121700	32094385	1871	1871	1871	1871	0
442	20240724	121600	32094385	1871	1871	1871	1871	0
443	20240724	121500	32094385	1871	1872	1872	1871	440
444	20240724	121400	31271138	1884	1884	1884	1884	0
445	20240724	121300	31271138	1884	1884	1884	1884	0
446	20240724	121200	31271138	1884	1884	1884	1884	0
447	20240724	121100	31271138	1884	1884	1884	1884	0
448	20240724	121000	31271138	1884	1884	1884	1884	0
449	20240724	120900	31271138	1884	1884	1884	1884	0
450	20240724	120800	31271138	1884	1884	1884	1884	0
451	20240724	120700	31271138	1884	1884	1884	1884	0
452	20240724	120600	31271138	1884	1884	1884	1884	0
453	20240724	120500	31271138	1884	1884	1884	1884	0
454	20240724	120400	31271138	1884	1884	1884	1884	0
455	20240724	120300	31271138	1884	1884	1884	1884	0
456	20240724	120200	31271138	1884	1884	1884	1884	0
457	20240724	120100	31271138	1884	1884	1884	1884	0
458	20240724	120000	31271138	1884	1884	1884	1884	0
459	20240724	115900	31271138	1884	1881	1884	1881	647
460	20240724	115800	30053578	1881	1881	1881	1881	0
461	20240724	115700	30053578	1881	1881	1881	1881	0
462	20240724	115600	30053578	1881	1881	1881	1881	0
463	20240724	115500	30053578	1881	1881	1881	1881	0
464	20240724	115400	30053578	1881	1881	1881	1881	0
465	20240724	115300	30053578	1881	1881	1881	1881	0
466	20240724	115200	30053578	1881	1881	1881	1881	0
467	20240724	115100	30053578	1881	1881	1881	1881	0
468	20240724	115000	30053578	1881	1881	1881	1881	0
469	20240724	114900	30053578	1881	1881	1881	1881	0
470	20240724	114800	30053578	1881	1881	1881	1881	0
471	20240724	114700	30053578	1881	1881	1881	1881	0
472	20240724	114600	30053578	1881	1881	1881	1881	0
473	20240724	114500	30053578	1881	1881	1881	1881	0
474	20240724	114400	30053578	1881	1881	1881	1881	0
475	20240724	114300	30053578	1881	1881	1881	1881	0
476	20240724	114200	30053578	1881	1881	1881	1881	1
477	20240724	114100	30051697	1870	1870	1870	1870	0
478	20240724	114000	30051697	1870	1870	1870	1870	0
479	20240724	113900	30051697	1870	1870	1870	1870	0
480	20240724	113800	30051697	1870	1870	1870	1870	0
481	20240724	113700	30051697	1870	1870	1870	1870	0
482	20240724	113600	30051697	1870	1880	1880	1870	2534
483	20240724	113500	25308221	1882	1882	1882	1882	0
484	20240724	113400	25308221	1882	1882	1882	1882	20
485	20240724	113300	25270581	1882	1882	1882	1882	0
486	20240724	113200	25270581	1882	1882	1882	1882	0
487	20240724	113100	25270581	1882	1882	1882	1882	0
488	20240724	113000	25270581	1882	1882	1882	1882	0
489	20240724	112900	25270581	1882	1882	1882	1882	0
490	20240724	112800	25270581	1882	1882	1882	1882	0
491	20240724	112700	25270581	1882	1880	1882	1880	756
492	20240724	112600	23849299	1880	1880	1880	1880	0
493	20240724	112500	23849299	1880	1880	1880	1880	0
494	20240724	112400	23849299	1880	1880	1880	1880	245
495	20240724	112300	23388699	1882	1882	1882	1882	0
496	20240724	112200	23388699	1882	1882	1882	1882	0
497	20240724	112100	23388699	1882	1882	1882	1882	150
498	20240724	112000	23106399	1882	1882	1882	1882	0
499	20240724	111900	23106399	1882	1882	1882	1882	0
500	20240724	111800	23106399	1882	1882	1882	1882	0
501	20240724	111700	23106399	1882	1882	1882	1882	5
502	20240724	111600	23096989	1882	1882	1882	1882	0
503	20240724	111500	23096989	1882	1882	1882	1882	0
504	20240724	111400	23096989	1882	1882	1882	1882	0
505	20240724	111300	23096989	1882	1882	1882	1882	0
506	20240724	111200	23096989	1882	1882	1882	1882	0
507	20240724	111100	23096989	1882	1882	1882	1882	0
508	20240724	111000	23096989	1882	1882	1882	1882	0
509	20240724	110900	23096989	1882	1882	1882	1882	0
510	20240724	110800	23096989	1882	1882	1882	1882	0
511	20240724	110700	23096989	1882	1882	1882	1882	1
512	20240724	110600	23095107	1881	1881	1881	1881	0
513	20240724	110500	23095107	1881	1881	1881	1881	0
514	20240724	110400	23095107	1881	1881	1881	1881	0
515	20240724	110300	23095107	1881	1881	1881	1881	0
516	20240724	110200	23095107	1881	1881	1881	1881	0
517	20240724	110100	23095107	1881	1881	1881	1881	0
518	20240724	110000	23095107	1881	1881	1881	1881	29
519	20240724	105900	23040558	1882	1882	1882	1882	0
520	20240724	105800	23040558	1882	1882	1882	1882	0
521	20240724	105700	23040558	1882	1882	1882	1882	0
522	20240724	105600	23040558	1882	1882	1882	1882	0
523	20240724	105500	23040558	1882	1882	1882	1882	0
524	20240724	105400	23040558	1882	1882	1882	1882	0
525	20240724	105300	23040558	1882	1882	1882	1882	1
526	20240724	105200	23038676	1882	1882	1882	1882	1
527	20240724	105100	23036794	1882	1882	1882	1882	11
528	20240724	105000	23016092	1882	1882	1882	1882	0
529	20240724	104900	23016092	1882	1882	1882	1882	1
530	20240724	104800	23014210	1882	1882	1882	1882	0
531	20240724	104700	23014210	1882	1882	1882	1882	0
532	20240724	104600	23014210	1882	1882	1882	1882	0
533	20240724	104500	23014210	1882	1882	1882	1882	0
534	20240724	104400	23014210	1882	1882	1882	1882	0
535	20240724	104300	23014210	1882	1882	1882	1882	0
536	20240724	104200	23014210	1882	1882	1882	1882	0
537	20240724	104100	23014210	1882	1882	1882	1882	0
538	20240724	104000	23014210	1882	1882	1882	1882	10
539	20240724	103900	22995390	1882	1882	1882	1882	10
540	20240724	103800	22976570	1872	1872	1872	1872	0
541	20240724	103700	22976570	1872	1872	1872	1872	0
542	20240724	103600	22976570	1872	1872	1872	1872	0
543	20240724	103500	22976570	1872	1872	1872	1872	1070
544	20240724	103400	20973530	1872	1872	1872	1872	0
545	20240724	103300	20973530	1872	1872	1872	1872	0
546	20240724	103200	20973530	1872	1872	1872	1872	0
547	20240724	103100	20973530	1872	1872	1872	1872	4
548	20240724	103000	20966042	1871	1871	1871	1871	0
549	20240724	102900	20966042	1871	1871	1871	1871	0
550	20240724	102800	20966042	1871	1871	1871	1871	0
551	20240724	102700	20966042	1871	1871	1871	1871	0
552	20240724	102600	20966042	1871	1871	1871	1871	0
553	20240724	102500	20966042	1871	1871	1871	1871	0
554	20240724	102400	20966042	1871	1871	1871	1871	0
555	20240724	102300	20966042	1871	1871	1871	1871	0
556	20240724	102200	20966042	1871	1871	1871	1871	0
557	20240724	102100	20966042	1871	1871	1871	1871	0
558	20240724	102000	20966042	1871	1871	1871	1871	541
559	20240724	101900	19953831	1882	1882	1882	1882	0
560	20240724	101800	19953831	1882	1882	1882	1882	0
561	20240724	101700	19953831	1882	1882	1882	1882	0
562	20240724	101600	19953831	1882	1882	1882	1882	0
563	20240724	101500	19953831	1882	1882	1882	1882	0
564	20240724	101400	19953831	1882	1882	1882	1882	0
565	20240724	101300	19953831	1882	1882	1882	1882	0
566	20240724	101200	19953831	1882	1882	1882	1882	0
567	20240724	101100	19953831	1882	1882	1882	1882	0
568	20240724	101000	19953831	1882	1882	1882	1882	0
569	20240724	100900	19953831	1882	1882	1882	1882	0
570	20240724	100800	19953831	1882	1882	1882	1882	0
571	20240724	100700	19953831	1882	1882	1882	1882	0
572	20240724	100600	19953831	1882	1882	1882	1882	0
573	20240724	100500	19953831	1882	1882	1882	1882	0
574	20240724	100400	19953831	1882	1882	1882	1882	0
575	20240724	100300	19953831	1882	1882	1882	1882	1
576	20240724	100200	19951949	1882	1882	1882	1882	0
577	20240724	100100	19951949	1882	1882	1882	1882	0
578	20240724	100000	19951949	1882	1882	1882	1882	1
579	20240724	095900	19950067	1882	1882	1882	1882	1
580	20240724	095800	19948185	1882	1882	1882	1882	0
581	20240724	095700	19948185	1882	1882	1882	1882	1
582	20240724	095600	19946303	1882	1882	1882	1882	0
583	20240724	095500	19946303	1882	1882	1882	1882	0
584	20240724	095400	19946303	1882	1882	1882	1882	1
585	20240724	095300	19944421	1872	1872	1872	1872	0
586	20240724	095200	19944421	1872	1872	1872	1872	31
587	20240724	095100	19886389	1885	1885	1885	1885	0
588	20240724	095000	19886389	1885	1885	1885	1885	0
589	20240724	094900	19886389	1885	1885	1885	1885	0
590	20240724	094800	19886389	1885	1885	1885	1885	0
591	20240724	094700	19886389	1885	1885	1885	1885	0
592	20240724	094600	19886389	1885	1885	1885	1885	0
593	20240724	094500	19886389	1885	1885	1885	1885	0
594	20240724	094400	19886389	1885	1885	1885	1885	0
595	20240724	094300	19886389	1885	1885	1885	1885	0
596	20240724	094200	19886389	1885	1885	1885	1885	1
597	20240724	094100	19884504	1870	1870	1870	1870	0
598	20240724	094000	19884504	1870	1870	1870	1870	0
599	20240724	093900	19884504	1870	1870	1870	1870	0
600	20240724	093800	19884504	1870	1876	1876	1870	6393
601	20240724	093700	7912113	1885	1885	1885	1885	7
602	20240724	093600	7898918	1885	1885	1885	1885	0
603	20240724	093500	7898918	1885	1885	1885	1885	1
604	20240724	093400	7897033	1874	1874	1874	1874	0
605	20240724	093300	7897033	1874	1874	1874	1874	0
606	20240724	093200	7897033	1874	1874	1874	1874	0
607	20240724	093100	7897033	1874	1874	1874	1874	0
608	20240724	093000	7897033	1874	1874	1874	1874	0
609	20240724	092900	7897033	1874	1874	1874	1874	0
610	20240724	092800	7897033	1874	1874	1874	1874	1
611	20240724	092700	7895159	1885	1885	1885	1885	0
612	20240724	092600	7895159	1885	1885	1885	1885	0
613	20240724	092500	7895159	1885	1885	1885	1885	0
614	20240724	092400	7895159	1885	1885	1885	1885	0
615	20240724	092300	7895159	1885	1885	1885	1885	0
616	20240724	092200	7895159	1885	1885	1885	1885	1
617	20240724	092100	7893274	1874	1874	1874	1874	0
618	20240724	092000	7893274	1874	1874	1874	1874	0
619	20240724	091900	7893274	1874	1874	1874	1874	5
620	20240724	091800	7883904	1886	1886	1886	1886	1
621	20240724	091700	7882018	1885	1885	1885	1885	0
622	20240724	091600	7882018	1885	1886	1886	1885	2
623	20240724	091500	7878247	1885	1885	1885	1885	301
624	20240724	091400	7310862	1873	1873	1873	1873	0
625	20240724	091300	7310862	1873	1874	1874	1873	1544
626	20240724	091200	4418750	1876	1876	1876	1876	0
627	20240724	091100	4418750	1876	1876	1876	1876	0
628	20240724	091000	4418750	1876	1876	1876	1876	0
629	20240724	090900	4418750	1876	1876	1876	1876	0
630	20240724	090800	4418750	1876	1876	1876	1876	0
631	20240724	090700	4418750	1876	1876	1876	1876	20
632	20240724	090600	4381230	1875	1875	1875	1875	0
633	20240724	090500	4381230	1875	1877	1877	1875	2
634	20240724	090400	4377478	1888	1888	1888	1888	0
635	20240724	090300	4377478	1888	1888	1888	1888	21
636	20240724	090200	4337830	1879	1879	1879	1879	1
637	20240724	090100	4335951	1881	1881	1881	1881	0
638	20240724	090000	4335951	1881	1882	1882	1881	2304