KissMeData/056700/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	194200	75519890	1886	1886	1886	1886	3969
3	20240716	194100	75519890	1886	1886	1886	1886	0
4	20240716	194000	75519890	1886	1886	1886	1886	0
5	20240716	193900	75519890	1886	1886	1886	1886	0
6	20240716	193800	75519890	1886	1886	1886	1886	0
7	20240716	193700	75519890	1886	1886	1886	1886	0
8	20240716	193600	75519890	1886	1886	1886	1886	0
9	20240716	193500	75519890	1886	1886	1886	1886	0
10	20240716	193400	75519890	1886	1886	1886	1886	0
11	20240716	193300	75519890	1886	1886	1886	1886	0
12	20240716	193200	75519890	1886	1886	1886	1886	0
13	20240716	193100	75519890	1886	1886	1886	1886	0
14	20240716	193000	75519890	1886	1886	1886	1886	0
15	20240716	192900	75519890	1886	1886	1886	1886	0
16	20240716	192800	75519890	1886	1886	1886	1886	0
17	20240716	192700	75519890	1886	1886	1886	1886	0
18	20240716	192600	75519890	1886	1886	1886	1886	0
19	20240716	192500	75519890	1886	1886	1886	1886	0
20	20240716	192400	75519890	1886	1886	1886	1886	0
21	20240716	192300	75519890	1886	1886	1886	1886	0
22	20240716	192200	75519890	1886	1886	1886	1886	0
23	20240716	192100	75519890	1886	1886	1886	1886	0
24	20240716	192000	75519890	1886	1886	1886	1886	0
25	20240716	191900	75519890	1886	1886	1886	1886	0
26	20240716	191800	75519890	1886	1886	1886	1886	0
27	20240716	191700	75519890	1886	1886	1886	1886	0
28	20240716	191600	75519890	1886	1886	1886	1886	0
29	20240716	191500	75519890	1886	1886	1886	1886	0
30	20240716	191400	75519890	1886	1886	1886	1886	0
31	20240716	191300	75519890	1886	1886	1886	1886	0
32	20240716	191200	75519890	1886	1886	1886	1886	3969
33	20240716	191100	75519890	1886	1886	1886	1886	0
34	20240716	191000	75519890	1886	1886	1886	1886	0
35	20240716	190900	75519890	1886	1886	1886	1886	0
36	20240716	190800	75519890	1886	1886	1886	1886	0
37	20240716	190700	75519890	1886	1886	1886	1886	0
38	20240716	190600	75519890	1886	1886	1886	1886	0
39	20240716	190500	75519890	1886	1886	1886	1886	0
40	20240716	190400	75519890	1886	1886	1886	1886	0
41	20240716	190300	75519890	1886	1886	1886	1886	0
42	20240716	190200	75519890	1886	1886	1886	1886	0
43	20240716	190100	75519890	1886	1886	1886	1886	0
44	20240716	190000	75519890	1886	1886	1886	1886	0
45	20240716	185900	75519890	1886	1886	1886	1886	0
46	20240716	185800	75519890	1886	1886	1886	1886	0
47	20240716	185700	75519890	1886	1886	1886	1886	0
48	20240716	185600	75519890	1886	1886	1886	1886	0
49	20240716	185500	75519890	1886	1886	1886	1886	0
50	20240716	185400	75519890	1886	1886	1886	1886	0
51	20240716	185300	75519890	1886	1886	1886	1886	0
52	20240716	185200	75519890	1886	1886	1886	1886	0
53	20240716	185100	75519890	1886	1886	1886	1886	0
54	20240716	185000	75519890	1886	1886	1886	1886	0
55	20240716	184900	75519890	1886	1886	1886	1886	0
56	20240716	184800	75519890	1886	1886	1886	1886	0
57	20240716	184700	75519890	1886	1886	1886	1886	0
58	20240716	184600	75519890	1886	1886	1886	1886	0
59	20240716	184500	75519890	1886	1886	1886	1886	0
60	20240716	184400	75519890	1886	1886	1886	1886	0
61	20240716	184300	75519890	1886	1886	1886	1886	0
62	20240716	184200	75519890	1886	1886	1886	1886	3969
63	20240716	184100	75519890	1886	1886	1886	1886	0
64	20240716	184000	75519890	1886	1886	1886	1886	0
65	20240716	183900	75519890	1886	1886	1886	1886	0
66	20240716	183800	75519890	1886	1886	1886	1886	0
67	20240716	183700	75519890	1886	1886	1886	1886	0
68	20240716	183600	75519890	1886	1886	1886	1886	0
69	20240716	183500	75519890	1886	1886	1886	1886	0
70	20240716	183400	75519890	1886	1886	1886	1886	0
71	20240716	183300	75519890	1886	1886	1886	1886	0
72	20240716	183200	75519890	1886	1886	1886	1886	0
73	20240716	183100	75519890	1886	1886	1886	1886	0
74	20240716	183000	75519890	1886	1886	1886	1886	0
75	20240716	182900	75519890	1886	1886	1886	1886	0
76	20240716	182800	75519890	1886	1886	1886	1886	0
77	20240716	182700	75519890	1886	1886	1886	1886	0
78	20240716	182600	75519890	1886	1886	1886	1886	0
79	20240716	182500	75519890	1886	1886	1886	1886	0
80	20240716	182400	75519890	1886	1886	1886	1886	0
81	20240716	182300	75519890	1886	1886	1886	1886	0
82	20240716	182200	75519890	1886	1886	1886	1886	0
83	20240716	182100	75519890	1886	1886	1886	1886	0
84	20240716	182000	75519890	1886	1886	1886	1886	0
85	20240716	181900	75519890	1886	1886	1886	1886	0
86	20240716	181800	75519890	1886	1886	1886	1886	0
87	20240716	181700	75519890	1886	1886	1886	1886	0
88	20240716	181600	75519890	1886	1886	1886	1886	0
89	20240716	181500	75519890	1886	1886	1886	1886	0
90	20240716	181400	75519890	1886	1886	1886	1886	0
91	20240716	181300	75519890	1886	1886	1886	1886	0
92	20240716	181200	75519890	1886	1886	1886	1886	3969
93	20240716	181100	75519890	1886	1886	1886	1886	0
94	20240716	181000	75519890	1886	1886	1886	1886	0
95	20240716	180900	75519890	1886	1886	1886	1886	0
96	20240716	180800	75519890	1886	1886	1886	1886	0
97	20240716	180700	75519890	1886	1886	1886	1886	0
98	20240716	180600	75519890	1886	1886	1886	1886	0
99	20240716	180500	75519890	1886	1886	1886	1886	0
100	20240716	180400	75519890	1886	1886	1886	1886	0
101	20240716	180300	75519890	1886	1886	1886	1886	0
102	20240716	180200	75519890	1886	1886	1886	1886	0
103	20240716	180100	75519890	1886	1886	1886	1886	0
104	20240716	180000	75519890	1886	1886	1886	1886	0
105	20240716	175900	75519890	1886	1886	1886	1886	0
106	20240716	175800	75519890	1886	1886	1886	1886	0
107	20240716	175700	75519890	1886	1886	1886	1886	0
108	20240716	175600	75519890	1886	1886	1886	1886	0
109	20240716	175500	75519890	1886	1886	1886	1886	0
110	20240716	175400	75519890	1886	1886	1886	1886	0
111	20240716	175300	75519890	1886	1886	1886	1886	0
112	20240716	175200	75519890	1886	1886	1886	1886	0
113	20240716	175100	75519890	1886	1886	1886	1886	0
114	20240716	175000	75519890	1886	1886	1886	1886	0
115	20240716	174900	75519890	1886	1886	1886	1886	0
116	20240716	174800	75519890	1886	1886	1886	1886	0
117	20240716	174700	75519890	1886	1886	1886	1886	0
118	20240716	174600	75519890	1886	1886	1886	1886	0
119	20240716	174500	75519890	1886	1886	1886	1886	0
120	20240716	174400	75519890	1886	1886	1886	1886	0
121	20240716	174300	75519890	1886	1886	1886	1886	0
122	20240716	174200	75519890	1886	1886	1886	1886	3969
123	20240716	174100	75519890	1886	1886	1886	1886	0
124	20240716	174000	75519890	1886	1886	1886	1886	0
125	20240716	173900	75519890	1886	1886	1886	1886	0
126	20240716	173800	75519890	1886	1886	1886	1886	0
127	20240716	173700	75519890	1886	1886	1886	1886	0
128	20240716	173600	75519890	1886	1886	1886	1886	0
129	20240716	173500	75519890	1886	1886	1886	1886	0
130	20240716	173400	75519890	1886	1886	1886	1886	0
131	20240716	173300	75519890	1886	1886	1886	1886	0
132	20240716	173200	75519890	1886	1886	1886	1886	0
133	20240716	173100	75519890	1886	1886	1886	1886	0
134	20240716	173000	75519890	1886	1886	1886	1886	0
135	20240716	172900	75519890	1886	1886	1886	1886	0
136	20240716	172800	75519890	1886	1886	1886	1886	0
137	20240716	172700	75519890	1886	1886	1886	1886	0
138	20240716	172600	75519890	1886	1886	1886	1886	0
139	20240716	172500	75519890	1886	1886	1886	1886	0
140	20240716	172400	75519890	1886	1886	1886	1886	0
141	20240716	172300	75519890	1886	1886	1886	1886	0
142	20240716	172200	75519890	1886	1886	1886	1886	0
143	20240716	172100	75519890	1886	1886	1886	1886	0
144	20240716	172000	75519890	1886	1886	1886	1886	0
145	20240716	171900	75519890	1886	1886	1886	1886	0
146	20240716	171800	75519890	1886	1886	1886	1886	0
147	20240716	171700	75519890	1886	1886	1886	1886	0
148	20240716	171600	75519890	1886	1886	1886	1886	0
149	20240716	171500	75519890	1886	1886	1886	1886	0
150	20240716	171400	75519890	1886	1886	1886	1886	0
151	20240716	171300	75519890	1886	1886	1886	1886	0
152	20240716	171200	75519890	1886	1886	1886	1886	3969
153	20240716	171100	75519890	1886	1886	1886	1886	0
154	20240716	171000	75519890	1886	1886	1886	1886	0
155	20240716	170900	75519890	1886	1886	1886	1886	0
156	20240716	170800	75519890	1886	1886	1886	1886	0
157	20240716	170700	75519890	1886	1886	1886	1886	0
158	20240716	170600	75519890	1886	1886	1886	1886	0
159	20240716	170500	75519890	1886	1886	1886	1886	0
160	20240716	170400	75519890	1886	1886	1886	1886	0
161	20240716	170300	75519890	1886	1886	1886	1886	0
162	20240716	170200	75519890	1886	1886	1886	1886	0
163	20240716	170100	75519890	1886	1886	1886	1886	0
164	20240716	170000	75519890	1886	1886	1886	1886	0
165	20240716	165900	75519890	1886	1886	1886	1886	0
166	20240716	165800	75519890	1886	1886	1886	1886	0
167	20240716	165700	75519890	1886	1886	1886	1886	0
168	20240716	165600	75519890	1886	1886	1886	1886	0
169	20240716	165500	75519890	1886	1886	1886	1886	0
170	20240716	165400	75519890	1886	1886	1886	1886	0
171	20240716	165300	75519890	1886	1886	1886	1886	0
172	20240716	165200	75519890	1886	1886	1886	1886	0
173	20240716	165100	75519890	1886	1886	1886	1886	0
174	20240716	165000	75519890	1886	1886	1886	1886	0
175	20240716	164900	75519890	1886	1886	1886	1886	0
176	20240716	164800	75519890	1886	1886	1886	1886	0
177	20240716	164700	75519890	1886	1886	1886	1886	0
178	20240716	164600	75519890	1886	1886	1886	1886	0
179	20240716	164500	75519890	1886	1886	1886	1886	0
180	20240716	164400	75519890	1886	1886	1886	1886	0
181	20240716	164300	75519890	1886	1886	1886	1886	0
182	20240716	164200	75519890	1886	1886	1886	1886	3969
183	20240716	164100	75519890	1886	1886	1886	1886	0
184	20240716	164000	75519890	1886	1886	1886	1886	0
185	20240716	163900	75519890	1886	1886	1886	1886	0
186	20240716	163800	75519890	1886	1886	1886	1886	0
187	20240716	163700	75519890	1886	1886	1886	1886	0
188	20240716	163600	75519890	1886	1886	1886	1886	0
189	20240716	163500	75519890	1886	1886	1886	1886	0
190	20240716	163400	75519890	1886	1886	1886	1886	0
191	20240716	163300	75519890	1886	1886	1886	1886	0
192	20240716	163200	75519890	1886	1886	1886	1886	0
193	20240716	163100	75519890	1886	1886	1886	1886	0
194	20240716	163000	75519890	1886	1886	1886	1886	0
195	20240716	162900	75519890	1886	1886	1886	1886	0
196	20240716	162800	75519890	1886	1886	1886	1886	0
197	20240716	162700	75519890	1886	1886	1886	1886	0
198	20240716	162600	75519890	1886	1886	1886	1886	0
199	20240716	162500	75519890	1886	1886	1886	1886	0
200	20240716	162400	75519890	1886	1886	1886	1886	0
201	20240716	162300	75519890	1886	1886	1886	1886	0
202	20240716	162200	75519890	1886	1886	1886	1886	0
203	20240716	162100	75519890	1886	1886	1886	1886	0
204	20240716	162000	75519890	1886	1886	1886	1886	0
205	20240716	161900	75519890	1886	1886	1886	1886	0
206	20240716	161800	75519890	1886	1886	1886	1886	0
207	20240716	161700	75519890	1886	1886	1886	1886	0
208	20240716	161600	75519890	1886	1886	1886	1886	0
209	20240716	161500	75519890	1886	1886	1886	1886	0
210	20240716	161400	75519890	1886	1886	1886	1886	0
211	20240716	161300	75519890	1886	1886	1886	1886	0
212	20240716	161200	75519890	1886	1886	1886	1886	3969
213	20240716	161100	75519890	1886	1886	1886	1886	0
214	20240716	161000	75519890	1886	1886	1886	1886	0
215	20240716	160900	75519890	1886	1886	1886	1886	0
216	20240716	160800	75519890	1886	1886	1886	1886	0
217	20240716	160700	75519890	1886	1886	1886	1886	0
218	20240716	160600	75519890	1886	1886	1886	1886	0
219	20240716	160500	75519890	1886	1886	1886	1886	0
220	20240716	160400	75519890	1886	1886	1886	1886	0
221	20240716	160300	75519890	1886	1886	1886	1886	0
222	20240716	160200	75519890	1886	1886	1886	1886	0
223	20240716	160100	75519890	1886	1886	1886	1886	0
224	20240716	160000	75519890	1886	1886	1886	1886	0
225	20240716	155900	75519890	1886	1886	1886	1886	0
226	20240716	155800	75519890	1886	1886	1886	1886	0
227	20240716	155700	75519890	1886	1886	1886	1886	0
228	20240716	155600	75519890	1886	1886	1886	1886	0
229	20240716	155500	75519890	1886	1886	1886	1886	0
230	20240716	155400	75519890	1886	1886	1886	1886	0
231	20240716	155300	75519890	1886	1886	1886	1886	0
232	20240716	155200	75519890	1886	1886	1886	1886	0
233	20240716	155100	75519890	1886	1886	1886	1886	0
234	20240716	155000	75519890	1886	1886	1886	1886	0
235	20240716	154900	75519890	1886	1886	1886	1886	0
236	20240716	154800	75519890	1886	1886	1886	1886	0
237	20240716	154700	75519890	1886	1886	1886	1886	0
238	20240716	154600	75519890	1886	1886	1886	1886	0
239	20240716	154500	75519890	1886	1886	1886	1886	0
240	20240716	154400	75519890	1886	1886	1886	1886	0
241	20240716	154300	75519890	1886	1886	1886	1886	0
242	20240716	154200	75519890	1886	1886	1886	1886	3969
243	20240716	154100	75519890	1886	1886	1886	1886	0
244	20240716	154000	75519890	1886	1886	1886	1886	0
245	20240716	153900	75519890	1886	1886	1886	1886	0
246	20240716	153800	75519890	1886	1886	1886	1886	0
247	20240716	153700	75519890	1886	1886	1886	1886	0
248	20240716	153600	75519890	1886	1886	1886	1886	0
249	20240716	153500	75519890	1886	1886	1886	1886	0
250	20240716	153400	75519890	1886	1886	1886	1886	0
251	20240716	153300	75519890	1886	1886	1886	1886	0
252	20240716	153200	75519890	1886	1886	1886	1886	0
253	20240716	153100	75519890	1886	1886	1886	1886	0
254	20240716	153000	75519890	1886	1886	1886	1886	3969
255	20240716	152900	68034356	1886	1886	1886	1886	0
256	20240716	152800	68034356	1886	1886	1886	1886	0
257	20240716	152700	68034356	1886	1886	1886	1886	0
258	20240716	152600	68034356	1886	1886	1886	1886	0
259	20240716	152500	68034356	1886	1886	1886	1886	0
260	20240716	152400	68034356	1886	1886	1886	1886	0
261	20240716	152300	68034356	1886	1886	1886	1886	0
262	20240716	152200	68034356	1886	1886	1886	1886	0
263	20240716	152100	68034356	1886	1886	1886	1886	0
264	20240716	152000	68034356	1886	1886	1886	1886	0
265	20240716	151900	68034356	1886	1880	1886	1875	1680
266	20240716	151800	64871127	1880	1879	1880	1875	189
267	20240716	151700	64516450	1877	1879	1879	1877	41
268	20240716	151600	64439461	1879	1879	1879	1879	0
269	20240716	151500	64439461	1879	1879	1879	1879	0
270	20240716	151400	64439461	1879	1879	1879	1879	0
271	20240716	151300	64439461	1879	1879	1879	1879	0
272	20240716	151200	64439461	1879	1879	1879	1879	8
273	20240716	151100	64424429	1880	1880	1880	1880	0
274	20240716	151000	64424429	1880	1880	1880	1880	0
275	20240716	150900	64424429	1880	1880	1880	1880	754
276	20240716	150800	63006909	1880	1880	1880	1880	0
277	20240716	150700	63006909	1880	1880	1880	1880	250
278	20240716	150600	62536909	1883	1880	1883	1880	13
279	20240716	150500	62512460	1880	1880	1880	1880	0
280	20240716	150400	62512460	1880	1880	1880	1880	0
281	20240716	150300	62512460	1880	1880	1880	1880	0
282	20240716	150200	62512460	1880	1880	1880	1880	10
283	20240716	150100	62493660	1883	1883	1883	1883	0
284	20240716	150000	62493660	1883	1883	1883	1883	0
285	20240716	145900	62493660	1883	1883	1883	1883	0
286	20240716	145800	62493660	1883	1883	1883	1883	505
287	20240716	145700	61542745	1883	1879	1883	1879	2178
288	20240716	145600	57443842	1872	1879	1879	1872	2
289	20240716	145500	57440091	1872	1876	1876	1872	1500
290	20240716	145400	54631771	1880	1880	1880	1880	0
291	20240716	145300	54631771	1880	1880	1880	1880	0
292	20240716	145200	54631771	1880	1879	1880	1879	18
293	20240716	145100	54597947	1879	1875	1879	1875	806
294	20240716	145000	53085399	1875	1875	1875	1875	0
295	20240716	144900	53085399	1875	1873	1875	1873	4000
296	20240716	144800	45588130	1872	1872	1872	1872	100
297	20240716	144700	45400930	1873	1873	1873	1873	19
298	20240716	144600	45365343	1872	1872	1872	1872	3
299	20240716	144500	45359727	1873	1872	1873	1872	7
300	20240716	144400	45346621	1872	1872	1872	1872	0
301	20240716	144300	45346621	1872	1872	1873	1872	199
302	20240716	144200	44974091	1872	1872	1872	1872	2015
303	20240716	144100	41202011	1873	1873	1873	1873	85
304	20240716	144000	41042806	1873	1873	1873	1873	0
305	20240716	143900	41042806	1873	1873	1873	1873	0
306	20240716	143800	41042806	1873	1873	1873	1873	0
307	20240716	143700	41042806	1873	1873	1873	1873	0
308	20240716	143600	41042806	1873	1873	1873	1873	0
309	20240716	143500	41042806	1873	1873	1873	1873	0
310	20240716	143400	41042806	1873	1873	1873	1873	200
311	20240716	143300	40668206	1873	1873	1873	1873	10
312	20240716	143200	40649476	1872	1872	1872	1872	100
313	20240716	143100	40462276	1873	1873	1873	1873	0
314	20240716	143000	40462276	1873	1873	1873	1873	2
315	20240716	142900	40458530	1873	1875	1875	1873	7
316	20240716	142800	40445409	1875	1875	1875	1873	1535
317	20240716	142700	37567288	1875	1875	1875	1875	0
318	20240716	142600	37567288	1875	1875	1875	1875	0
319	20240716	142500	37567288	1875	1875	1875	1875	0
320	20240716	142400	37567288	1875	1875	1875	1875	0
321	20240716	142300	37567288	1875	1875	1875	1875	0
322	20240716	142200	37567288	1875	1875	1875	1875	50
323	20240716	142100	37473538	1873	1874	1874	1873	4006
324	20240716	142000	29969027	1875	1875	1875	1875	0
325	20240716	141900	29969027	1875	1875	1875	1875	32
326	20240716	141800	29909027	1875	1875	1875	1875	1
327	20240716	141700	29907152	1876	1876	1876	1876	0
328	20240716	141600	29907152	1876	1876	1876	1876	0
329	20240716	141500	29907152	1876	1876	1876	1876	0
330	20240716	141400	29907152	1876	1876	1876	1876	2
331	20240716	141300	29903400	1877	1877	1877	1877	0
332	20240716	141200	29903400	1877	1877	1877	1877	0
333	20240716	141100	29903400	1877	1877	1877	1877	1
334	20240716	141000	29901523	1875	1874	1875	1874	12
335	20240716	140900	29879033	1876	1876	1876	1876	10
336	20240716	140800	29860273	1875	1875	1875	1875	0
337	20240716	140700	29860273	1875	1875	1875	1875	4
338	20240716	140600	29852773	1877	1874	1877	1874	108
339	20240716	140500	29650355	1875	1875	1875	1875	0
340	20240716	140400	29650355	1875	1875	1875	1875	1
341	20240716	140300	29648480	1878	1878	1878	1878	0
342	20240716	140200	29648480	1878	1878	1878	1878	10
343	20240716	140100	29629700	1874	1875	1878	1874	546
344	20240716	140000	28606455	1878	1878	1878	1878	0
345	20240716	135900	28606455	1878	1878	1878	1878	0
346	20240716	135800	28606455	1878	1878	1878	1878	2
347	20240716	135700	28602699	1878	1878	1878	1878	1
348	20240716	135600	28600821	1878	1878	1878	1878	0
349	20240716	135500	28600821	1878	1878	1878	1878	20
350	20240716	135400	28563261	1874	1874	1874	1874	0
351	20240716	135300	28563261	1874	1874	1874	1874	0
352	20240716	135200	28563261	1874	1874	1874	1874	1
353	20240716	135100	28561387	1878	1878	1878	1878	0
354	20240716	135000	28561387	1878	1878	1878	1878	0
355	20240716	134900	28561387	1878	1878	1878	1878	0
356	20240716	134800	28561387	1878	1878	1878	1878	0
357	20240716	134700	28561387	1878	1875	1878	1875	241
358	20240716	134600	28109506	1875	1875	1875	1875	0
359	20240716	134500	28109506	1875	1875	1875	1875	0
360	20240716	134400	28109506	1875	1875	1875	1875	1
361	20240716	134300	28107631	1875	1875	1875	1875	0
362	20240716	134200	28107631	1875	1875	1875	1875	0
363	20240716	134100	28107631	1875	1875	1875	1875	355
364	20240716	134000	27442006	1875	1875	1875	1875	150
365	20240716	133900	27160756	1875	1875	1875	1875	0
366	20240716	133800	27160756	1875	1875	1875	1875	180
367	20240716	133700	26823256	1879	1879	1879	1879	0
368	20240716	133600	26823256	1879	1879	1879	1879	0
369	20240716	133500	26823256	1879	1879	1879	1879	0
370	20240716	133400	26823256	1879	1879	1879	1879	0
371	20240716	133300	26823256	1879	1879	1879	1879	0
372	20240716	133200	26823256	1879	1879	1879	1879	55
373	20240716	133100	26719911	1879	1879	1879	1879	5
374	20240716	133000	26710516	1879	1879	1879	1879	0
375	20240716	132900	26710516	1879	1879	1879	1879	0
376	20240716	132800	26710516	1879	1879	1879	1879	0
377	20240716	132700	26710516	1879	1879	1879	1879	0
378	20240716	132600	26710516	1879	1879	1879	1879	20
379	20240716	132500	26672936	1875	1875	1875	1875	0
380	20240716	132400	26672936	1875	1875	1875	1875	0
381	20240716	132300	26672936	1875	1875	1875	1875	0
382	20240716	132200	26672936	1875	1875	1875	1875	0
383	20240716	132100	26672936	1875	1875	1875	1875	0
384	20240716	132000	26672936	1875	1875	1875	1875	250
385	20240716	131900	26204186	1875	1875	1875	1875	1406
386	20240716	131800	23567936	1876	1876	1876	1876	11
387	20240716	131700	23547300	1876	1876	1876	1876	520
388	20240716	131600	22571780	1876	1876	1876	1876	250
389	20240716	131500	22102780	1876	1877	1877	1876	437
390	20240716	131400	21282967	1879	1879	1879	1879	0
391	20240716	131300	21282967	1879	1879	1879	1879	0
392	20240716	131200	21282967	1879	1879	1879	1879	0
393	20240716	131100	21282967	1879	1879	1879	1879	1
394	20240716	131000	21281088	1876	1876	1876	1876	0
395	20240716	130900	21281088	1876	1876	1876	1876	0
396	20240716	130800	21281088	1876	1876	1876	1876	233
397	20240716	130700	20843980	1877	1877	1877	1877	0
398	20240716	130600	20843980	1877	1877	1877	1877	0
399	20240716	130500	20843980	1877	1877	1877	1877	0
400	20240716	130400	20843980	1877	1877	1877	1877	107
401	20240716	130300	20643141	1880	1880	1880	1880	0
402	20240716	130200	20643141	1880	1880	1880	1880	0
403	20240716	130100	20643141	1880	1880	1880	1880	0
404	20240716	130000	20643141	1880	1880	1880	1880	0
405	20240716	125900	20643141	1880	1880	1880	1880	0
406	20240716	125800	20643141	1880	1880	1880	1880	0
407	20240716	125700	20643141	1880	1880	1880	1880	0
408	20240716	125600	20643141	1880	1880	1880	1880	0
409	20240716	125500	20643141	1880	1880	1880	1880	0
410	20240716	125400	20643141	1880	1880	1880	1880	0
411	20240716	125300	20643141	1880	1880	1880	1880	0
412	20240716	125200	20643141	1880	1879	1880	1879	40
413	20240716	125100	20567980	1879	1879	1879	1879	0
414	20240716	125000	20567980	1879	1879	1879	1879	1
415	20240716	124900	20566101	1880	1880	1880	1880	0
416	20240716	124800	20566101	1880	1880	1880	1880	0
417	20240716	124700	20566101	1880	1880	1880	1880	0
418	20240716	124600	20566101	1880	1880	1880	1880	0
419	20240716	124500	20566101	1880	1880	1880	1880	0
420	20240716	124400	20566101	1880	1880	1880	1880	1
421	20240716	124300	20564221	1877	1877	1877	1877	0
422	20240716	124200	20564221	1877	1877	1877	1877	0
423	20240716	124100	20564221	1877	1877	1877	1877	0
424	20240716	124000	20564221	1877	1877	1877	1877	0
425	20240716	123900	20564221	1877	1877	1877	1877	0
426	20240716	123800	20564221	1877	1877	1877	1877	0
427	20240716	123700	20564221	1877	1877	1877	1877	0
428	20240716	123600	20564221	1877	1877	1877	1877	0
429	20240716	123500	20564221	1877	1877	1877	1877	0
430	20240716	123400	20564221	1877	1877	1877	1877	0
431	20240716	123300	20564221	1877	1877	1877	1877	28
432	20240716	123200	20511665	1880	1880	1880	1880	1
433	20240716	123100	20509785	1876	1876	1876	1876	0
434	20240716	123000	20509785	1876	1876	1876	1876	0
435	20240716	122900	20509785	1876	1876	1876	1876	0
436	20240716	122800	20509785	1876	1876	1876	1876	200
437	20240716	122700	20134585	1880	1880	1880	1880	0
438	20240716	122600	20134585	1880	1880	1880	1880	0
439	20240716	122500	20134585	1880	1880	1880	1880	0
440	20240716	122400	20134585	1880	1880	1880	1880	0
441	20240716	122300	20134585	1880	1880	1880	1880	0
442	20240716	122200	20134585	1880	1880	1880	1880	0
443	20240716	122100	20134585	1880	1880	1880	1880	2
444	20240716	122000	20130825	1876	1876	1876	1876	0
445	20240716	121900	20130825	1876	1876	1876	1876	0
446	20240716	121800	20130825	1876	1876	1876	1876	0
447	20240716	121700	20130825	1876	1876	1876	1876	0
448	20240716	121600	20130825	1876	1876	1876	1876	0
449	20240716	121500	20130825	1876	1876	1876	1876	0
450	20240716	121400	20130825	1876	1876	1876	1876	0
451	20240716	121300	20130825	1876	1876	1876	1876	0
452	20240716	121200	20130825	1876	1876	1876	1876	0
453	20240716	121100	20130825	1876	1876	1876	1876	10
454	20240716	121000	20112065	1881	1881	1881	1881	0
455	20240716	120900	20112065	1881	1881	1881	1881	0
456	20240716	120800	20112065	1881	1881	1881	1881	0
457	20240716	120700	20112065	1881	1881	1881	1881	0
458	20240716	120600	20112065	1881	1881	1881	1881	0
459	20240716	120500	20112065	1881	1881	1881	1881	0
460	20240716	120400	20112065	1881	1876	1881	1876	802
461	20240716	120300	18607504	1881	1881	1881	1881	0
462	20240716	120200	18607504	1881	1881	1881	1881	0
463	20240716	120100	18607504	1881	1881	1881	1881	0
464	20240716	120000	18607504	1881	1881	1881	1881	0
465	20240716	115900	18607504	1881	1881	1881	1881	0
466	20240716	115800	18607504	1881	1881	1881	1881	0
467	20240716	115700	18607504	1881	1881	1881	1881	0
468	20240716	115600	18607504	1881	1881	1881	1881	0
469	20240716	115500	18607504	1881	1881	1881	1881	1
470	20240716	115400	18605623	1875	1875	1875	1875	0
471	20240716	115300	18605623	1875	1875	1875	1875	0
472	20240716	115200	18605623	1875	1880	1881	1875	1093
473	20240716	115100	16550051	1875	1875	1875	1875	0
474	20240716	115000	16550051	1875	1875	1875	1875	0
475	20240716	114900	16550051	1875	1875	1875	1875	0
476	20240716	114800	16550051	1875	1875	1875	1875	0
477	20240716	114700	16550051	1875	1875	1875	1875	0
478	20240716	114600	16550051	1875	1875	1875	1875	0
479	20240716	114500	16550051	1875	1875	1875	1875	150
480	20240716	114400	16268801	1875	1875	1875	1875	0
481	20240716	114300	16268801	1875	1876	1876	1875	250
482	20240716	114200	15799977	1880	1880	1880	1880	0
483	20240716	114100	15799977	1880	1880	1880	1880	0
484	20240716	114000	15799977	1880	1880	1880	1880	0
485	20240716	113900	15799977	1880	1880	1880	1880	0
486	20240716	113800	15799977	1880	1880	1880	1880	0
487	20240716	113700	15799977	1880	1880	1880	1880	0
488	20240716	113600	15799977	1880	1880	1880	1880	0
489	20240716	113500	15799977	1880	1880	1880	1880	0
490	20240716	113400	15799977	1880	1880	1880	1880	1
491	20240716	113300	15798097	1876	1876	1876	1876	0
492	20240716	113200	15798097	1876	1876	1876	1876	0
493	20240716	113100	15798097	1876	1876	1876	1876	0
494	20240716	113000	15798097	1876	1876	1876	1876	1
495	20240716	112900	15796221	1876	1876	1876	1876	0
496	20240716	112800	15796221	1876	1876	1876	1876	0
497	20240716	112700	15796221	1876	1876	1876	1876	0
498	20240716	112600	15796221	1876	1876	1876	1876	300
499	20240716	112500	15233421	1876	1876	1876	1876	30
500	20240716	112400	15177141	1881	1881	1881	1881	0
501	20240716	112300	15177141	1881	1881	1881	1881	0
502	20240716	112200	15177141	1881	1881	1881	1881	0
503	20240716	112100	15177141	1881	1881	1881	1881	0
504	20240716	112000	15177141	1881	1881	1881	1881	0
505	20240716	111900	15177141	1881	1881	1881	1881	0
506	20240716	111800	15177141	1881	1881	1881	1881	0
507	20240716	111700	15177141	1881	1881	1881	1881	0
508	20240716	111600	15177141	1881	1881	1881	1881	0
509	20240716	111500	15177141	1881	1881	1881	1881	0
510	20240716	111400	15177141	1881	1881	1881	1881	0
511	20240716	111300	15177141	1881	1881	1881	1881	0
512	20240716	111200	15177141	1881	1881	1881	1881	0
513	20240716	111100	15177141	1881	1881	1881	1881	0
514	20240716	111000	15177141	1881	1881	1881	1881	0
515	20240716	110900	15177141	1881	1881	1881	1881	0
516	20240716	110800	15177141	1881	1881	1881	1881	0
517	20240716	110700	15177141	1881	1881	1881	1881	0
518	20240716	110600	15177141	1881	1881	1881	1881	0
519	20240716	110500	15177141	1881	1881	1881	1881	0
520	20240716	110400	15177141	1881	1881	1881	1881	0
521	20240716	110300	15177141	1881	1881	1881	1881	0
522	20240716	110200	15177141	1881	1881	1881	1881	0
523	20240716	110100	15177141	1881	1881	1881	1881	0
524	20240716	110000	15177141	1881	1881	1881	1881	0
525	20240716	105900	15177141	1881	1881	1881	1881	0
526	20240716	105800	15177141	1881	1881	1881	1881	0
527	20240716	105700	15177141	1881	1881	1881	1881	0
528	20240716	105600	15177141	1881	1881	1881	1881	0
529	20240716	105500	15177141	1881	1881	1881	1881	0
530	20240716	105400	15177141	1881	1881	1881	1881	0
531	20240716	105300	15177141	1881	1881	1881	1881	0
532	20240716	105200	15177141	1881	1881	1881	1881	0
533	20240716	105100	15177141	1881	1881	1881	1881	0
534	20240716	105000	15177141	1881	1881	1881	1881	0
535	20240716	104900	15177141	1881	1881	1881	1881	0
536	20240716	104800	15177141	1881	1881	1881	1881	0
537	20240716	104700	15177141	1881	1881	1881	1881	0
538	20240716	104600	15177141	1881	1881	1881	1881	0
539	20240716	104500	15177141	1881	1881	1881	1881	0
540	20240716	104400	15177141	1881	1881	1881	1881	0
541	20240716	104300	15177141	1881	1881	1881	1881	270
542	20240716	104200	14669271	1881	1881	1881	1881	0
543	20240716	104100	14669271	1881	1881	1881	1881	0
544	20240716	104000	14669271	1881	1881	1881	1881	0
545	20240716	103900	14669271	1881	1881	1881	1881	0
546	20240716	103800	14669271	1881	1881	1881	1881	0
547	20240716	103700	14669271	1881	1881	1881	1881	0
548	20240716	103600	14669271	1881	1881	1881	1881	1
549	20240716	103500	14667390	1882	1882	1882	1882	0
550	20240716	103400	14667390	1882	1882	1882	1882	0
551	20240716	103300	14667390	1882	1882	1882	1882	0
552	20240716	103200	14667390	1882	1882	1882	1882	0
553	20240716	103100	14667390	1882	1882	1882	1882	0
554	20240716	103000	14667390	1882	1882	1882	1882	0
555	20240716	102900	14667390	1882	1882	1882	1882	0
556	20240716	102800	14667390	1882	1882	1882	1882	0
557	20240716	102700	14667390	1882	1882	1882	1882	9
558	20240716	102600	14650452	1882	1882	1882	1882	0
559	20240716	102500	14650452	1882	1882	1882	1882	1
560	20240716	102400	14648570	1882	1882	1882	1882	1
561	20240716	102300	14646688	1874	1874	1874	1874	0
562	20240716	102200	14646688	1874	1874	1874	1874	0
563	20240716	102100	14646688	1874	1874	1874	1874	0
564	20240716	102000	14646688	1874	1874	1874	1874	0
565	20240716	101900	14646688	1874	1874	1874	1874	0
566	20240716	101800	14646688	1874	1876	1876	1874	1000
567	20240716	101700	12771795	1883	1883	1883	1883	0
568	20240716	101600	12771795	1883	1883	1883	1883	0
569	20240716	101500	12771795	1883	1883	1883	1883	0
570	20240716	101400	12771795	1883	1883	1883	1883	0
571	20240716	101300	12771795	1883	1883	1883	1883	0
572	20240716	101200	12771795	1883	1883	1883	1883	0
573	20240716	101100	12771795	1883	1883	1883	1883	0
574	20240716	101000	12771795	1883	1883	1883	1883	0
575	20240716	100900	12771795	1883	1883	1883	1883	0
576	20240716	100800	12771795	1883	1883	1883	1883	0
577	20240716	100700	12771795	1883	1883	1883	1883	0
578	20240716	100600	12771795	1883	1883	1883	1883	0
579	20240716	100500	12771795	1883	1883	1883	1883	0
580	20240716	100400	12771795	1883	1883	1883	1883	0
581	20240716	100300	12771795	1883	1883	1883	1883	1
582	20240716	100200	12769912	1875	1878	1878	1875	718
583	20240716	100100	11423551	1879	1879	1879	1879	0
584	20240716	100000	11423551	1879	1883	1883	1879	3
585	20240716	095900	11417910	1879	1879	1879	1879	4
586	20240716	095800	11410394	1876	1884	1884	1876	1001
587	20240716	095700	9532495	1878	1878	1878	1878	3
588	20240716	095600	9526861	1884	1884	1884	1884	1
589	20240716	095500	9524977	1884	1884	1884	1883	11
590	20240716	095400	9504258	1885	1884	1885	1884	20
591	20240716	095300	9466576	1884	1884	1884	1884	0
592	20240716	095200	9466576	1884	1884	1884	1884	0
593	20240716	095100	9466576	1884	1884	1884	1884	0
594	20240716	095000	9466576	1884	1884	1884	1884	0
595	20240716	094900	9466576	1884	1884	1884	1884	0
596	20240716	094800	9466576	1884	1879	1884	1879	870
597	20240716	094700	7830978	1873	1873	1873	1873	0
598	20240716	094600	7830978	1873	1875	1875	1873	10
599	20240716	094500	7812245	1880	1880	1880	1880	0
600	20240716	094400	7812245	1880	1879	1880	1879	22
601	20240716	094300	7770906	1875	1875	1875	1875	0
602	20240716	094200	7770906	1875	1876	1876	1875	2
603	20240716	094100	7767155	1880	1880	1880	1880	0
604	20240716	094000	7767155	1880	1880	1880	1880	0
605	20240716	093900	7767155	1880	1880	1880	1880	0
606	20240716	093800	7767155	1880	1880	1880	1880	0
607	20240716	093700	7767155	1880	1880	1880	1880	0
608	20240716	093600	7767155	1880	1880	1880	1880	0
609	20240716	093500	7767155	1880	1880	1880	1880	1
610	20240716	093400	7765275	1873	1873	1873	1873	0
611	20240716	093300	7765275	1873	1873	1873	1873	0
612	20240716	093200	7765275	1873	1873	1886	1873	266
613	20240716	093100	7267020	1886	1886	1886	1886	0
614	20240716	093000	7267020	1886	1886	1886	1886	15
615	20240716	092900	7238730	1873	1873	1873	1873	659
616	20240716	092800	6004423	1873	1873	1873	1873	0
617	20240716	092700	6004423	1873	1873	1873	1873	0
618	20240716	092600	6004423	1873	1873	1873	1873	0
619	20240716	092500	6004423	1873	1872	1873	1871	2272
620	20240716	092400	1751919	1871	1871	1871	1871	47
621	20240716	092300	1663982	1871	1871	1871	1871	200
622	20240716	092200	1289782	1872	1872	1872	1872	0
623	20240716	092100	1289782	1872	1873	1873	1872	330
624	20240716	092000	671822	1885	1885	1885	1885	0
625	20240716	091900	671822	1885	1875	1885	1872	146
626	20240716	091800	398416	1885	1885	1885	1885	0
627	20240716	091700	398416	1885	1885	1885	1885	10
628	20240716	091600	379566	1885	1885	1885	1885	0
629	20240716	091500	379566	1885	1876	1885	1876	137
630	20240716	091400	122545	1885	1885	1885	1885	10
631	20240716	091300	103695	1884	1884	1884	1884	0
632	20240716	091200	103695	1884	1885	1885	1884	10
633	20240716	091100	84850	1885	1885	1885	1885	8
634	20240716	091000	69770	1885	1885	1885	1885	12
635	20240716	090900	47150	1886	1886	1886	1886	0
636	20240716	090800	47150	1886	1886	1886	1886	0
637	20240716	090700	47150	1886	1886	1886	1886	0
638	20240716	090600	47150	1886	1886	1886	1886	0
639	20240716	090500	47150	1886	1886	1886	1886	0
640	20240716	090400	47150	1886	1886	1886	1886	0
641	20240716	090300	47150	1886	1886	1886	1886	0
642	20240716	090200	47150	1886	1886	1886	1886	0
643	20240716	090100	47150	1886	1886	1886	1886	0
644	20240716	090000	47150	1886	1886	1886	1886	25