KissMeData/056700/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	194100	40219584	1886	1886	1886	1886	39
3	20240715	194000	40219584	1886	1886	1886	1886	0
4	20240715	193900	40219584	1886	1886	1886	1886	0
5	20240715	193800	40219584	1886	1886	1886	1886	0
6	20240715	193700	40219584	1886	1886	1886	1886	0
7	20240715	193600	40219584	1886	1886	1886	1886	0
8	20240715	193500	40219584	1886	1886	1886	1886	0
9	20240715	193400	40219584	1886	1886	1886	1886	0
10	20240715	193300	40219584	1886	1886	1886	1886	0
11	20240715	193200	40219584	1886	1886	1886	1886	0
12	20240715	193100	40219584	1886	1886	1886	1886	0
13	20240715	193000	40219584	1886	1886	1886	1886	0
14	20240715	192900	40219584	1886	1886	1886	1886	0
15	20240715	192800	40219584	1886	1886	1886	1886	0
16	20240715	192700	40219584	1886	1886	1886	1886	0
17	20240715	192600	40219584	1886	1886	1886	1886	0
18	20240715	192500	40219584	1886	1886	1886	1886	0
19	20240715	192400	40219584	1886	1886	1886	1886	0
20	20240715	192300	40219584	1886	1886	1886	1886	0
21	20240715	192200	40219584	1886	1886	1886	1886	0
22	20240715	192100	40219584	1886	1886	1886	1886	0
23	20240715	192000	40219584	1886	1886	1886	1886	0
24	20240715	191900	40219584	1886	1886	1886	1886	0
25	20240715	191800	40219584	1886	1886	1886	1886	0
26	20240715	191700	40219584	1886	1886	1886	1886	0
27	20240715	191600	40219584	1886	1886	1886	1886	0
28	20240715	191500	40219584	1886	1886	1886	1886	0
29	20240715	191400	40219584	1886	1886	1886	1886	0
30	20240715	191300	40219584	1886	1886	1886	1886	0
31	20240715	191200	40219584	1886	1886	1886	1886	0
32	20240715	191100	40219584	1886	1886	1886	1886	39
33	20240715	191000	40219584	1886	1886	1886	1886	0
34	20240715	190900	40219584	1886	1886	1886	1886	0
35	20240715	190800	40219584	1886	1886	1886	1886	0
36	20240715	190700	40219584	1886	1886	1886	1886	0
37	20240715	190600	40219584	1886	1886	1886	1886	0
38	20240715	190500	40219584	1886	1886	1886	1886	0
39	20240715	190400	40219584	1886	1886	1886	1886	0
40	20240715	190300	40219584	1886	1886	1886	1886	0
41	20240715	190200	40219584	1886	1886	1886	1886	0
42	20240715	190100	40219584	1886	1886	1886	1886	0
43	20240715	190000	40219584	1886	1886	1886	1886	0
44	20240715	185900	40219584	1886	1886	1886	1886	0
45	20240715	185800	40219584	1886	1886	1886	1886	0
46	20240715	185700	40219584	1886	1886	1886	1886	0
47	20240715	185600	40219584	1886	1886	1886	1886	0
48	20240715	185500	40219584	1886	1886	1886	1886	0
49	20240715	185400	40219584	1886	1886	1886	1886	0
50	20240715	185300	40219584	1886	1886	1886	1886	0
51	20240715	185200	40219584	1886	1886	1886	1886	0
52	20240715	185100	40219584	1886	1886	1886	1886	0
53	20240715	185000	40219584	1886	1886	1886	1886	0
54	20240715	184900	40219584	1886	1886	1886	1886	0
55	20240715	184800	40219584	1886	1886	1886	1886	0
56	20240715	184700	40219584	1886	1886	1886	1886	0
57	20240715	184600	40219584	1886	1886	1886	1886	0
58	20240715	184500	40219584	1886	1886	1886	1886	0
59	20240715	184400	40219584	1886	1886	1886	1886	0
60	20240715	184300	40219584	1886	1886	1886	1886	0
61	20240715	184200	40219584	1886	1886	1886	1886	0
62	20240715	184100	40219584	1886	1886	1886	1886	39
63	20240715	184000	40219584	1886	1886	1886	1886	0
64	20240715	183900	40219584	1886	1886	1886	1886	0
65	20240715	183800	40219584	1886	1886	1886	1886	0
66	20240715	183700	40219584	1886	1886	1886	1886	0
67	20240715	183600	40219584	1886	1886	1886	1886	0
68	20240715	183500	40219584	1886	1886	1886	1886	0
69	20240715	183400	40219584	1886	1886	1886	1886	0
70	20240715	183300	40219584	1886	1886	1886	1886	0
71	20240715	183200	40219584	1886	1886	1886	1886	0
72	20240715	183100	40219584	1886	1886	1886	1886	0
73	20240715	183000	40219584	1886	1886	1886	1886	0
74	20240715	182900	40219584	1886	1886	1886	1886	0
75	20240715	182800	40219584	1886	1886	1886	1886	0
76	20240715	182700	40219584	1886	1886	1886	1886	0
77	20240715	182600	40219584	1886	1886	1886	1886	0
78	20240715	182500	40219584	1886	1886	1886	1886	0
79	20240715	182400	40219584	1886	1886	1886	1886	0
80	20240715	182300	40219584	1886	1886	1886	1886	0
81	20240715	182200	40219584	1886	1886	1886	1886	0
82	20240715	182100	40219584	1886	1886	1886	1886	0
83	20240715	182000	40219584	1886	1886	1886	1886	0
84	20240715	181900	40219584	1886	1886	1886	1886	0
85	20240715	181800	40219584	1886	1886	1886	1886	0
86	20240715	181700	40219584	1886	1886	1886	1886	0
87	20240715	181600	40219584	1886	1886	1886	1886	0
88	20240715	181500	40219584	1886	1886	1886	1886	0
89	20240715	181400	40219584	1886	1886	1886	1886	0
90	20240715	181300	40219584	1886	1886	1886	1886	0
91	20240715	181200	40219584	1886	1886	1886	1886	0
92	20240715	181100	40219584	1886	1886	1886	1886	39
93	20240715	181000	40219584	1886	1886	1886	1886	0
94	20240715	180900	40219584	1886	1886	1886	1886	0
95	20240715	180800	40219584	1886	1886	1886	1886	0
96	20240715	180700	40219584	1886	1886	1886	1886	0
97	20240715	180600	40219584	1886	1886	1886	1886	0
98	20240715	180500	40219584	1886	1886	1886	1886	0
99	20240715	180400	40219584	1886	1886	1886	1886	0
100	20240715	180300	40219584	1886	1886	1886	1886	0
101	20240715	180200	40219584	1886	1886	1886	1886	0
102	20240715	180100	40219584	1886	1886	1886	1886	0
103	20240715	180000	40219584	1886	1886	1886	1886	0
104	20240715	175900	40219584	1886	1886	1886	1886	0
105	20240715	175800	40219584	1886	1886	1886	1886	0
106	20240715	175700	40219584	1886	1886	1886	1886	0
107	20240715	175600	40219584	1886	1886	1886	1886	0
108	20240715	175500	40219584	1886	1886	1886	1886	0
109	20240715	175400	40219584	1886	1886	1886	1886	0
110	20240715	175300	40219584	1886	1886	1886	1886	0
111	20240715	175200	40219584	1886	1886	1886	1886	0
112	20240715	175100	40219584	1886	1886	1886	1886	0
113	20240715	175000	40219584	1886	1886	1886	1886	0
114	20240715	174900	40219584	1886	1886	1886	1886	0
115	20240715	174800	40219584	1886	1886	1886	1886	0
116	20240715	174700	40219584	1886	1886	1886	1886	0
117	20240715	174600	40219584	1886	1886	1886	1886	0
118	20240715	174500	40219584	1886	1886	1886	1886	0
119	20240715	174400	40219584	1886	1886	1886	1886	0
120	20240715	174300	40219584	1886	1886	1886	1886	0
121	20240715	174200	40219584	1886	1886	1886	1886	0
122	20240715	174100	40219584	1886	1886	1886	1886	39
123	20240715	174000	40219584	1886	1886	1886	1886	0
124	20240715	173900	40219584	1886	1886	1886	1886	0
125	20240715	173800	40219584	1886	1886	1886	1886	0
126	20240715	173700	40219584	1886	1886	1886	1886	0
127	20240715	173600	40219584	1886	1886	1886	1886	0
128	20240715	173500	40219584	1886	1886	1886	1886	0
129	20240715	173400	40219584	1886	1886	1886	1886	0
130	20240715	173300	40219584	1886	1886	1886	1886	0
131	20240715	173200	40219584	1886	1886	1886	1886	0
132	20240715	173100	40219584	1886	1886	1886	1886	0
133	20240715	173000	40219584	1886	1886	1886	1886	0
134	20240715	172900	40219584	1886	1886	1886	1886	0
135	20240715	172800	40219584	1886	1886	1886	1886	0
136	20240715	172700	40219584	1886	1886	1886	1886	0
137	20240715	172600	40219584	1886	1886	1886	1886	0
138	20240715	172500	40219584	1886	1886	1886	1886	0
139	20240715	172400	40219584	1886	1886	1886	1886	0
140	20240715	172300	40219584	1886	1886	1886	1886	0
141	20240715	172200	40219584	1886	1886	1886	1886	0
142	20240715	172100	40219584	1886	1886	1886	1886	0
143	20240715	172000	40219584	1886	1886	1886	1886	0
144	20240715	171900	40219584	1886	1886	1886	1886	0
145	20240715	171800	40219584	1886	1886	1886	1886	0
146	20240715	171700	40219584	1886	1886	1886	1886	0
147	20240715	171600	40219584	1886	1886	1886	1886	0
148	20240715	171500	40219584	1886	1886	1886	1886	0
149	20240715	171400	40219584	1886	1886	1886	1886	0
150	20240715	171300	40219584	1886	1886	1886	1886	0
151	20240715	171200	40219584	1886	1886	1886	1886	0
152	20240715	171100	40219584	1886	1886	1886	1886	39
153	20240715	171000	40219584	1886	1886	1886	1886	0
154	20240715	170900	40219584	1886	1886	1886	1886	0
155	20240715	170800	40219584	1886	1886	1886	1886	0
156	20240715	170700	40219584	1886	1886	1886	1886	0
157	20240715	170600	40219584	1886	1886	1886	1886	0
158	20240715	170500	40219584	1886	1886	1886	1886	0
159	20240715	170400	40219584	1886	1886	1886	1886	0
160	20240715	170300	40219584	1886	1886	1886	1886	0
161	20240715	170200	40219584	1886	1886	1886	1886	0
162	20240715	170100	40219584	1886	1886	1886	1886	0
163	20240715	170000	40219584	1886	1886	1886	1886	0
164	20240715	165900	40219584	1886	1886	1886	1886	0
165	20240715	165800	40219584	1886	1886	1886	1886	0
166	20240715	165700	40219584	1886	1886	1886	1886	0
167	20240715	165600	40219584	1886	1886	1886	1886	0
168	20240715	165500	40219584	1886	1886	1886	1886	0
169	20240715	165400	40219584	1886	1886	1886	1886	0
170	20240715	165300	40219584	1886	1886	1886	1886	0
171	20240715	165200	40219584	1886	1886	1886	1886	0
172	20240715	165100	40219584	1886	1886	1886	1886	0
173	20240715	165000	40219584	1886	1886	1886	1886	0
174	20240715	164900	40219584	1886	1886	1886	1886	0
175	20240715	164800	40219584	1886	1886	1886	1886	0
176	20240715	164700	40219584	1886	1886	1886	1886	0
177	20240715	164600	40219584	1886	1886	1886	1886	0
178	20240715	164500	40219584	1886	1886	1886	1886	0
179	20240715	164400	40219584	1886	1886	1886	1886	0
180	20240715	164300	40219584	1886	1886	1886	1886	0
181	20240715	164200	40219584	1886	1886	1886	1886	0
182	20240715	164100	40219584	1886	1886	1886	1886	39
183	20240715	164000	40219584	1886	1886	1886	1886	0
184	20240715	163900	40219584	1886	1886	1886	1886	0
185	20240715	163800	40219584	1886	1886	1886	1886	0
186	20240715	163700	40219584	1886	1886	1886	1886	0
187	20240715	163600	40219584	1886	1886	1886	1886	0
188	20240715	163500	40219584	1886	1886	1886	1886	0
189	20240715	163400	40219584	1886	1886	1886	1886	0
190	20240715	163300	40219584	1886	1886	1886	1886	0
191	20240715	163200	40219584	1886	1886	1886	1886	0
192	20240715	163100	40219584	1886	1886	1886	1886	0
193	20240715	163000	40219584	1886	1886	1886	1886	0
194	20240715	162900	40219584	1886	1886	1886	1886	0
195	20240715	162800	40219584	1886	1886	1886	1886	0
196	20240715	162700	40219584	1886	1886	1886	1886	0
197	20240715	162600	40219584	1886	1886	1886	1886	0
198	20240715	162500	40219584	1886	1886	1886	1886	0
199	20240715	162400	40219584	1886	1886	1886	1886	0
200	20240715	162300	40219584	1886	1886	1886	1886	0
201	20240715	162200	40219584	1886	1886	1886	1886	0
202	20240715	162100	40219584	1886	1886	1886	1886	0
203	20240715	162000	40219584	1886	1886	1886	1886	0
204	20240715	161900	40219584	1886	1886	1886	1886	0
205	20240715	161800	40219584	1886	1886	1886	1886	0
206	20240715	161700	40219584	1886	1886	1886	1886	0
207	20240715	161600	40219584	1886	1886	1886	1886	0
208	20240715	161500	40219584	1886	1886	1886	1886	0
209	20240715	161400	40219584	1886	1886	1886	1886	0
210	20240715	161300	40219584	1886	1886	1886	1886	0
211	20240715	161200	40219584	1886	1886	1886	1886	0
212	20240715	161100	40219584	1886	1886	1886	1886	39
213	20240715	161000	40219584	1886	1886	1886	1886	0
214	20240715	160900	40219584	1886	1886	1886	1886	0
215	20240715	160800	40219584	1886	1886	1886	1886	0
216	20240715	160700	40219584	1886	1886	1886	1886	0
217	20240715	160600	40219584	1886	1886	1886	1886	0
218	20240715	160500	40219584	1886	1886	1886	1886	0
219	20240715	160400	40219584	1886	1886	1886	1886	0
220	20240715	160300	40219584	1886	1886	1886	1886	0
221	20240715	160200	40219584	1886	1886	1886	1886	0
222	20240715	160100	40219584	1886	1886	1886	1886	0
223	20240715	160000	40219584	1886	1886	1886	1886	0
224	20240715	155900	40219584	1886	1886	1886	1886	0
225	20240715	155800	40219584	1886	1886	1886	1886	0
226	20240715	155700	40219584	1886	1886	1886	1886	0
227	20240715	155600	40219584	1886	1886	1886	1886	0
228	20240715	155500	40219584	1886	1886	1886	1886	0
229	20240715	155400	40219584	1886	1886	1886	1886	0
230	20240715	155300	40219584	1886	1886	1886	1886	0
231	20240715	155200	40219584	1886	1886	1886	1886	0
232	20240715	155100	40219584	1886	1886	1886	1886	0
233	20240715	155000	40219584	1886	1886	1886	1886	0
234	20240715	154900	40219584	1886	1886	1886	1886	0
235	20240715	154800	40219584	1886	1886	1886	1886	0
236	20240715	154700	40219584	1886	1886	1886	1886	0
237	20240715	154600	40219584	1886	1886	1886	1886	0
238	20240715	154500	40219584	1886	1886	1886	1886	0
239	20240715	154400	40219584	1886	1886	1886	1886	0
240	20240715	154300	40219584	1886	1886	1886	1886	0
241	20240715	154200	40219584	1886	1886	1886	1886	0
242	20240715	154100	40219584	1886	1886	1886	1886	39
243	20240715	154000	40219584	1886	1886	1886	1886	0
244	20240715	153900	40219584	1886	1886	1886	1886	0
245	20240715	153800	40219584	1886	1886	1886	1886	0
246	20240715	153700	40219584	1886	1886	1886	1886	0
247	20240715	153600	40219584	1886	1886	1886	1886	0
248	20240715	153500	40219584	1886	1886	1886	1886	0
249	20240715	153400	40219584	1886	1886	1886	1886	0
250	20240715	153300	40219584	1886	1886	1886	1886	0
251	20240715	153200	40219584	1886	1886	1886	1886	0
252	20240715	153100	40219584	1886	1886	1886	1886	0
253	20240715	153000	40219584	1886	1886	1886	1886	39
254	20240715	152900	40146030	1886	1886	1886	1886	0
255	20240715	152800	40146030	1886	1886	1886	1886	0
256	20240715	152700	40146030	1886	1886	1886	1886	0
257	20240715	152600	40146030	1886	1886	1886	1886	0
258	20240715	152500	40146030	1886	1886	1886	1886	0
259	20240715	152400	40146030	1886	1886	1886	1886	0
260	20240715	152300	40146030	1886	1886	1886	1886	0
261	20240715	152200	40146030	1886	1886	1886	1886	0
262	20240715	152100	40146030	1886	1886	1886	1886	0
263	20240715	152000	40146030	1886	1886	1886	1886	0
264	20240715	151900	40146030	1886	1885	1886	1885	2
265	20240715	151800	40142259	1886	1886	1886	1882	7
266	20240715	151700	40129069	1886	1886	1886	1886	0
267	20240715	151600	40129069	1886	1883	1886	1883	1060
268	20240715	151500	38132976	1882	1883	1883	1882	81
269	20240715	151400	37980529	1882	1883	1883	1882	982
270	20240715	151300	36131923	1883	1883	1883	1883	0
271	20240715	151200	36131923	1883	1883	1883	1883	3
272	20240715	151100	36126274	1883	1883	1883	1883	0
273	20240715	151000	36126274	1883	1882	1883	1882	56
274	20240715	150900	36020875	1882	1882	1882	1882	150
275	20240715	150800	35738575	1882	1882	1882	1882	100
276	20240715	150700	35550375	1881	1881	1881	1881	11
277	20240715	150600	35529684	1883	1883	1883	1883	0
278	20240715	150500	35529684	1883	1883	1883	1883	0
279	20240715	150400	35529684	1883	1883	1883	1883	0
280	20240715	150300	35529684	1883	1883	1883	1883	0
281	20240715	150200	35529684	1883	1883	1883	1883	0
282	20240715	150100	35529684	1883	1883	1883	1883	114
283	20240715	150000	35315022	1883	1883	1883	1883	0
284	20240715	145900	35315022	1883	1883	1883	1883	50
285	20240715	145800	35220872	1884	1884	1884	1884	1
286	20240715	145700	35218988	1883	1883	1883	1883	103
287	20240715	145600	35025039	1883	1883	1883	1883	0
288	20240715	145500	35025039	1883	1883	1883	1883	0
289	20240715	145400	35025039	1883	1883	1883	1883	0
290	20240715	145300	35025039	1883	1883	1883	1883	0
291	20240715	145200	35025039	1883	1883	1883	1883	0
292	20240715	145100	35025039	1883	1883	1883	1883	0
293	20240715	145000	35025039	1883	1881	1883	1881	1212
294	20240715	144900	32745039	1881	1881	1881	1881	0
295	20240715	144800	32745039	1881	1881	1881	1881	0
296	20240715	144700	32745039	1881	1881	1881	1881	0
297	20240715	144600	32745039	1881	1881	1881	1881	0
298	20240715	144500	32745039	1881	1881	1881	1881	0
299	20240715	144400	32745039	1881	1881	1881	1881	0
300	20240715	144300	32745039	1881	1881	1881	1881	1
301	20240715	144200	32743158	1881	1881	1881	1881	0
302	20240715	144100	32743158	1881	1881	1881	1881	1
303	20240715	144000	32741277	1880	1880	1880	1880	485
304	20240715	143900	31829477	1880	1880	1880	1880	0
305	20240715	143800	31829477	1880	1880	1880	1880	0
306	20240715	143700	31829477	1880	1880	1880	1880	0
307	20240715	143600	31829477	1880	1880	1880	1880	0
308	20240715	143500	31829477	1880	1880	1880	1880	0
309	20240715	143400	31829477	1880	1880	1880	1880	0
310	20240715	143300	31829477	1880	1880	1880	1880	0
311	20240715	143200	31829477	1880	1880	1880	1880	0
312	20240715	143100	31829477	1880	1880	1880	1880	0
313	20240715	143000	31829477	1880	1880	1880	1880	3
314	20240715	142900	31823837	1877	1877	1877	1877	0
315	20240715	142800	31823837	1877	1877	1880	1877	240
316	20240715	142700	31373345	1881	1881	1881	1881	0
317	20240715	142600	31373345	1881	1881	1881	1881	0
318	20240715	142500	31373345	1881	1881	1881	1881	0
319	20240715	142400	31373345	1881	1881	1881	1881	0
320	20240715	142300	31373345	1881	1881	1881	1881	0
321	20240715	142200	31373345	1881	1881	1881	1881	0
322	20240715	142100	31373345	1881	1881	1881	1881	0
323	20240715	142000	31373345	1881	1881	1881	1881	0
324	20240715	141900	31373345	1881	1881	1881	1881	0
325	20240715	141800	31373345	1881	1881	1881	1881	0
326	20240715	141700	31373345	1881	1881	1881	1881	0
327	20240715	141600	31373345	1881	1881	1881	1881	0
328	20240715	141500	31373345	1881	1881	1881	1881	0
329	20240715	141400	31373345	1881	1881	1881	1881	0
330	20240715	141300	31373345	1881	1881	1881	1881	0
331	20240715	141200	31373345	1881	1881	1881	1881	0
332	20240715	141100	31373345	1881	1881	1881	1881	0
333	20240715	141000	31373345	1881	1881	1881	1881	0
334	20240715	140900	31373345	1881	1881	1881	1881	0
335	20240715	140800	31373345	1881	1881	1881	1881	0
336	20240715	140700	31373345	1881	1881	1881	1881	0
337	20240715	140600	31373345	1881	1881	1881	1881	0
338	20240715	140500	31373345	1881	1881	1881	1881	0
339	20240715	140400	31373345	1881	1881	1881	1881	10
340	20240715	140300	31354535	1881	1881	1881	1881	0
341	20240715	140200	31354535	1881	1881	1881	1881	0
342	20240715	140100	31354535	1881	1881	1881	1881	0
343	20240715	140000	31354535	1881	1881	1881	1881	0
344	20240715	135900	31354535	1881	1881	1881	1881	0
345	20240715	135800	31354535	1881	1881	1881	1881	0
346	20240715	135700	31354535	1881	1881	1881	1881	0
347	20240715	135600	31354535	1881	1881	1881	1881	300
348	20240715	135500	30790235	1882	1882	1882	1882	0
349	20240715	135400	30790235	1882	1882	1882	1882	0
350	20240715	135300	30790235	1882	1882	1882	1882	0
351	20240715	135200	30790235	1882	1882	1882	1882	0
352	20240715	135100	30790235	1882	1882	1882	1882	0
353	20240715	135000	30790235	1882	1882	1882	1882	0
354	20240715	134900	30790235	1882	1882	1882	1882	532
355	20240715	134800	29789011	1882	1882	1882	1882	0
356	20240715	134700	29789011	1882	1882	1882	1882	0
357	20240715	134600	29789011	1882	1882	1882	1882	1
358	20240715	134500	29787129	1883	1883	1883	1883	0
359	20240715	134400	29787129	1883	1883	1883	1883	0
360	20240715	134300	29787129	1883	1883	1883	1883	2
361	20240715	134200	29783363	1875	1876	1876	1875	12
362	20240715	134100	29760862	1884	1884	1884	1884	0
363	20240715	134000	29760862	1884	1884	1884	1884	0
364	20240715	133900	29760862	1884	1884	1884	1884	0
365	20240715	133800	29760862	1884	1884	1884	1884	8
366	20240715	133700	29745790	1884	1884	1884	1884	0
367	20240715	133600	29745790	1884	1884	1884	1884	0
368	20240715	133500	29745790	1884	1884	1884	1884	0
369	20240715	133400	29745790	1884	1884	1884	1884	0
370	20240715	133300	29745790	1884	1884	1884	1884	0
371	20240715	133200	29745790	1884	1884	1884	1884	0
372	20240715	133100	29745790	1884	1884	1884	1884	0
373	20240715	133000	29745790	1884	1884	1884	1884	1
374	20240715	132900	29743906	1875	1876	1876	1875	250
375	20240715	132800	29274931	1888	1888	1888	1888	0
376	20240715	132700	29274931	1888	1888	1888	1888	0
377	20240715	132600	29274931	1888	1888	1888	1888	0
378	20240715	132500	29274931	1888	1888	1888	1888	1
379	20240715	132400	29273043	1875	1879	1879	1875	1500
380	20240715	132300	26458030	1888	1888	1888	1888	0
381	20240715	132200	26458030	1888	1888	1888	1888	0
382	20240715	132100	26458030	1888	1888	1888	1888	2
383	20240715	132000	26454254	1879	1879	1879	1879	1
384	20240715	131900	26452375	1888	1888	1888	1888	3
385	20240715	131800	26446711	1880	1885	1885	1880	4000
386	20240715	131700	18925916	1888	1888	1888	1888	30
387	20240715	131600	18869276	1888	1888	1888	1888	0
388	20240715	131500	18869276	1888	1888	1888	1888	0
389	20240715	131400	18869276	1888	1888	1888	1888	0
390	20240715	131300	18869276	1888	1888	1888	1888	0
391	20240715	131200	18869276	1888	1888	1888	1888	0
392	20240715	131100	18869276	1888	1888	1888	1888	0
393	20240715	131000	18869276	1888	1888	1888	1888	1
394	20240715	130900	18867388	1888	1888	1888	1888	0
395	20240715	130800	18867388	1888	1888	1888	1888	0
396	20240715	130700	18867388	1888	1888	1888	1888	0
397	20240715	130600	18867388	1888	1888	1888	1888	0
398	20240715	130500	18867388	1888	1888	1888	1888	0
399	20240715	130400	18867388	1888	1888	1888	1888	0
400	20240715	130300	18867388	1888	1888	1888	1888	3
401	20240715	130200	18861724	1888	1885	1888	1885	448
402	20240715	130100	18017235	1885	1885	1885	1885	214
403	20240715	130000	17613845	1888	1888	1888	1888	0
404	20240715	125900	17613845	1888	1888	1888	1888	0
405	20240715	125800	17613845	1888	1888	1888	1888	1
406	20240715	125700	17611957	1889	1889	1889	1889	7
407	20240715	125600	17598734	1889	1889	1889	1889	0
408	20240715	125500	17598734	1889	1889	1889	1889	0
409	20240715	125400	17598734	1889	1889	1889	1889	0
410	20240715	125300	17598734	1889	1889	1889	1889	0
411	20240715	125200	17598734	1889	1889	1889	1889	0
412	20240715	125100	17598734	1889	1889	1889	1889	0
413	20240715	125000	17598734	1889	1889	1889	1889	0
414	20240715	124900	17598734	1889	1889	1889	1889	0
415	20240715	124800	17598734	1889	1889	1889	1889	0
416	20240715	124700	17598734	1889	1889	1889	1889	0
417	20240715	124600	17598734	1889	1889	1889	1889	0
418	20240715	124500	17598734	1889	1889	1889	1889	0
419	20240715	124400	17598734	1889	1889	1889	1889	0
420	20240715	124300	17598734	1889	1889	1889	1889	1
421	20240715	124200	17596845	1889	1889	1889	1889	0
422	20240715	124100	17596845	1889	1889	1889	1889	0
423	20240715	124000	17596845	1889	1889	1889	1889	0
424	20240715	123900	17596845	1889	1889	1889	1889	0
425	20240715	123800	17596845	1889	1889	1889	1889	0
426	20240715	123700	17596845	1889	1889	1889	1889	0
427	20240715	123600	17596845	1889	1889	1889	1889	0
428	20240715	123500	17596845	1889	1889	1889	1889	16
429	20240715	123400	17566621	1889	1888	1889	1888	377
430	20240715	123300	16854844	1888	1888	1888	1888	0
431	20240715	123200	16854844	1888	1888	1888	1888	0
432	20240715	123100	16854844	1888	1888	1888	1888	0
433	20240715	123000	16854844	1888	1888	1888	1888	0
434	20240715	122900	16854844	1888	1888	1888	1888	0
435	20240715	122800	16854844	1888	1888	1888	1888	0
436	20240715	122700	16854844	1888	1888	1888	1888	0
437	20240715	122600	16854844	1888	1888	1888	1888	0
438	20240715	122500	16854844	1888	1888	1888	1888	0
439	20240715	122400	16854844	1888	1888	1888	1888	0
440	20240715	122300	16854844	1888	1888	1888	1888	0
441	20240715	122200	16854844	1888	1888	1888	1888	0
442	20240715	122100	16854844	1888	1887	1888	1887	1259
443	20240715	122000	14479110	1887	1887	1887	1887	0
444	20240715	121900	14479110	1887	1887	1887	1887	0
445	20240715	121800	14479110	1887	1887	1887	1887	2
446	20240715	121700	14475336	1888	1888	1888	1888	0
447	20240715	121600	14475336	1888	1888	1888	1888	0
448	20240715	121500	14475336	1888	1888	1888	1888	0
449	20240715	121400	14475336	1888	1888	1888	1888	0
450	20240715	121300	14475336	1888	1881	1888	1881	100
451	20240715	121200	14287091	1881	1881	1881	1881	0
452	20240715	121100	14287091	1881	1881	1881	1881	0
453	20240715	121000	14287091	1881	1881	1881	1881	0
454	20240715	120900	14287091	1881	1881	1881	1881	0
455	20240715	120800	14287091	1881	1881	1881	1881	0
456	20240715	120700	14287091	1881	1881	1881	1881	0
457	20240715	120600	14287091	1881	1881	1881	1881	25
458	20240715	120500	14240066	1881	1881	1881	1881	50
459	20240715	120400	14146016	1881	1881	1881	1881	0
460	20240715	120300	14146016	1881	1880	1881	1880	78
461	20240715	120200	13999375	1880	1880	1880	1880	0
462	20240715	120100	13999375	1880	1880	1880	1880	0
463	20240715	120000	13999375	1880	1880	1880	1880	0
464	20240715	115900	13999375	1880	1880	1880	1880	0
465	20240715	115800	13999375	1880	1880	1880	1880	0
466	20240715	115700	13999375	1880	1880	1880	1880	0
467	20240715	115600	13999375	1880	1879	1880	1878	2369
468	20240715	115500	9549887	1881	1881	1881	1881	0
469	20240715	115400	9549887	1881	1881	1881	1881	0
470	20240715	115300	9549887	1881	1881	1881	1881	0
471	20240715	115200	9549887	1881	1881	1881	1881	0
472	20240715	115100	9549887	1881	1881	1881	1881	0
473	20240715	115000	9549887	1881	1881	1881	1881	0
474	20240715	114900	9549887	1881	1881	1881	1881	0
475	20240715	114800	9549887	1881	1881	1881	1881	0
476	20240715	114700	9549887	1881	1881	1881	1881	0
477	20240715	114600	9549887	1881	1881	1881	1881	0
478	20240715	114500	9549887	1881	1881	1881	1881	0
479	20240715	114400	9549887	1881	1881	1881	1881	0
480	20240715	114300	9549887	1881	1881	1881	1881	0
481	20240715	114200	9549887	1881	1881	1881	1881	0
482	20240715	114100	9549887	1881	1881	1881	1881	0
483	20240715	114000	9549887	1881	1881	1881	1881	0
484	20240715	113900	9549887	1881	1881	1881	1881	0
485	20240715	113800	9549887	1881	1881	1881	1881	0
486	20240715	113700	9549887	1881	1881	1881	1881	0
487	20240715	113600	9549887	1881	1881	1881	1881	0
488	20240715	113500	9549887	1881	1881	1881	1881	0
489	20240715	113400	9549887	1881	1881	1881	1881	1
490	20240715	113300	9548006	1880	1880	1880	1880	211
491	20240715	113200	9151326	1880	1880	1880	1880	0
492	20240715	113100	9151326	1880	1880	1880	1880	0
493	20240715	113000	9151326	1880	1880	1880	1880	50
494	20240715	112900	9057326	1880	1880	1880	1880	0
495	20240715	112800	9057326	1880	1880	1880	1880	0
496	20240715	112700	9057326	1880	1880	1880	1880	0
497	20240715	112600	9057326	1880	1880	1880	1880	0
498	20240715	112500	9057326	1880	1880	1880	1880	0
499	20240715	112400	9057326	1880	1880	1880	1880	0
500	20240715	112300	9057326	1880	1880	1880	1880	0
501	20240715	112200	9057326	1880	1880	1880	1880	0
502	20240715	112100	9057326	1880	1880	1880	1880	0
503	20240715	112000	9057326	1880	1880	1880	1880	0
504	20240715	111900	9057326	1880	1880	1880	1880	0
505	20240715	111800	9057326	1880	1880	1880	1880	0
506	20240715	111700	9057326	1880	1880	1880	1880	0
507	20240715	111600	9057326	1880	1880	1880	1880	5
508	20240715	111500	9047926	1880	1880	1880	1880	1000
509	20240715	111400	7167926	1880	1880	1880	1880	0
510	20240715	111300	7167926	1880	1880	1880	1880	0
511	20240715	111200	7167926	1880	1880	1880	1880	0
512	20240715	111100	7167926	1880	1880	1880	1880	0
513	20240715	111000	7167926	1880	1880	1880	1880	0
514	20240715	110900	7167926	1880	1880	1880	1880	0
515	20240715	110800	7167926	1880	1880	1880	1880	0
516	20240715	110700	7167926	1880	1880	1880	1880	0
517	20240715	110600	7167926	1880	1880	1880	1880	0
518	20240715	110500	7167926	1880	1880	1880	1880	0
519	20240715	110400	7167926	1880	1880	1880	1880	0
520	20240715	110300	7167926	1880	1880	1880	1880	0
521	20240715	110200	7167926	1880	1880	1880	1880	0
522	20240715	110100	7167926	1880	1880	1880	1880	0
523	20240715	110000	7167926	1880	1880	1880	1880	0
524	20240715	105900	7167926	1880	1880	1880	1880	0
525	20240715	105800	7167926	1880	1880	1880	1880	0
526	20240715	105700	7167926	1880	1880	1880	1880	0
527	20240715	105600	7167926	1880	1880	1880	1880	0
528	20240715	105500	7167926	1880	1880	1880	1880	0
529	20240715	105400	7167926	1880	1880	1880	1880	0
530	20240715	105300	7167926	1880	1880	1880	1880	0
531	20240715	105200	7167926	1880	1880	1880	1880	0
532	20240715	105100	7167926	1880	1880	1880	1880	0
533	20240715	105000	7167926	1880	1880	1880	1880	0
534	20240715	104900	7167926	1880	1880	1880	1880	0
535	20240715	104800	7167926	1880	1880	1880	1880	0
536	20240715	104700	7167926	1880	1880	1880	1880	0
537	20240715	104600	7167926	1880	1880	1880	1880	0
538	20240715	104500	7167926	1880	1880	1880	1880	1
539	20240715	104400	7166046	1880	1880	1880	1880	0
540	20240715	104300	7166046	1880	1880	1880	1880	0
541	20240715	104200	7166046	1880	1880	1880	1880	0
542	20240715	104100	7166046	1880	1880	1880	1880	0
543	20240715	104000	7166046	1880	1880	1880	1880	0
544	20240715	103900	7166046	1880	1880	1880	1880	0
545	20240715	103800	7166046	1880	1880	1880	1880	0
546	20240715	103700	7166046	1880	1880	1880	1880	0
547	20240715	103600	7166046	1880	1880	1880	1880	0
548	20240715	103500	7166046	1880	1880	1880	1880	0
549	20240715	103400	7166046	1880	1880	1880	1880	0
550	20240715	103300	7166046	1880	1880	1880	1880	0
551	20240715	103200	7166046	1880	1880	1880	1880	0
552	20240715	103100	7166046	1880	1880	1880	1880	0
553	20240715	103000	7166046	1880	1880	1880	1880	0
554	20240715	102900	7166046	1880	1880	1880	1880	0
555	20240715	102800	7166046	1880	1880	1880	1880	0
556	20240715	102700	7166046	1880	1880	1880	1880	0
557	20240715	102600	7166046	1880	1880	1880	1880	0
558	20240715	102500	7166046	1880	1880	1880	1880	0
559	20240715	102400	7166046	1880	1880	1880	1880	0
560	20240715	102300	7166046	1880	1876	1880	1876	117
561	20240715	102200	6946542	1876	1876	1876	1876	0
562	20240715	102100	6946542	1876	1880	1880	1876	40
563	20240715	102000	6871382	1880	1880	1880	1880	0
564	20240715	101900	6871382	1880	1880	1880	1880	0
565	20240715	101800	6871382	1880	1880	1880	1880	0
566	20240715	101700	6871382	1880	1880	1880	1880	0
567	20240715	101600	6871382	1880	1880	1880	1880	0
568	20240715	101500	6871382	1880	1880	1880	1880	0
569	20240715	101400	6871382	1880	1880	1880	1880	5
570	20240715	101300	6861982	1880	1880	1880	1880	0
571	20240715	101200	6861982	1880	1880	1880	1880	1
572	20240715	101100	6860102	1876	1876	1876	1876	0
573	20240715	101000	6860102	1876	1876	1876	1876	0
574	20240715	100900	6860102	1876	1877	1877	1876	299
575	20240715	100800	6299158	1880	1880	1880	1880	0
576	20240715	100700	6299158	1880	1880	1880	1880	1
577	20240715	100600	6297278	1880	1880	1880	1880	6
578	20240715	100500	6285998	1880	1880	1880	1880	7
579	20240715	100400	6272838	1880	1880	1880	1880	1
580	20240715	100300	6270958	1880	1880	1880	1880	1
581	20240715	100200	6269078	1880	1880	1880	1880	30
582	20240715	100100	6212678	1880	1880	1880	1880	0
583	20240715	100000	6212678	1880	1880	1880	1880	0
584	20240715	095900	6212678	1880	1880	1880	1880	0
585	20240715	095800	6212678	1880	1880	1880	1880	0
586	20240715	095700	6212678	1880	1880	1880	1880	0
587	20240715	095600	6212678	1880	1880	1880	1880	0
588	20240715	095500	6212678	1880	1880	1880	1880	0
589	20240715	095400	6212678	1880	1880	1880	1880	0
590	20240715	095300	6212678	1880	1880	1880	1880	0
591	20240715	095200	6212678	1880	1880	1880	1880	0
592	20240715	095100	6212678	1880	1880	1880	1880	0
593	20240715	095000	6212678	1880	1880	1880	1880	0
594	20240715	094900	6212678	1880	1880	1880	1880	0
595	20240715	094800	6212678	1880	1880	1880	1880	0
596	20240715	094700	6212678	1880	1880	1880	1880	0
597	20240715	094600	6212678	1880	1880	1880	1880	0
598	20240715	094500	6212678	1880	1880	1880	1880	0
599	20240715	094400	6212678	1880	1880	1880	1880	0
600	20240715	094300	6212678	1880	1880	1880	1880	0
601	20240715	094200	6212678	1880	1880	1880	1880	0
602	20240715	094100	6212678	1880	1879	1880	1879	7
603	20240715	094000	6199524	1880	1880	1880	1880	0
604	20240715	093900	6199524	1880	1880	1880	1880	688
605	20240715	093800	4906084	1880	1880	1880	1880	0
606	20240715	093700	4906084	1880	1880	1880	1880	0
607	20240715	093600	4906084	1880	1880	1880	1880	0
608	20240715	093500	4906084	1880	1880	1880	1880	0
609	20240715	093400	4906084	1880	1880	1880	1880	0
610	20240715	093300	4906084	1880	1880	1880	1880	0
611	20240715	093200	4906084	1880	1880	1880	1880	0
612	20240715	093100	4906084	1880	1880	1880	1880	0
613	20240715	093000	4906084	1880	1880	1880	1880	0
614	20240715	092900	4906084	1880	1880	1880	1880	0
615	20240715	092800	4906084	1880	1880	1880	1880	0
616	20240715	092700	4906084	1880	1880	1880	1880	0
617	20240715	092600	4906084	1880	1880	1880	1880	0
618	20240715	092500	4906084	1880	1880	1880	1880	0
619	20240715	092400	4906084	1880	1880	1880	1880	0
620	20240715	092300	4906084	1880	1880	1880	1880	0
621	20240715	092200	4906084	1880	1880	1880	1880	0
622	20240715	092100	4906084	1880	1880	1880	1880	0
623	20240715	092000	4906084	1880	1880	1880	1880	0
624	20240715	091900	4906084	1880	1880	1880	1880	4
625	20240715	091800	4898564	1880	1880	1880	1880	1
626	20240715	091700	4896684	1870	1878	1878	1870	2000
627	20240715	091600	1155403	1880	1880	1880	1880	0
628	20240715	091500	1155403	1880	1879	1880	1879	2
629	20240715	091400	1151644	1880	1880	1880	1880	0
630	20240715	091300	1151644	1880	1880	1880	1880	30
631	20240715	091200	1095244	1880	1880	1880	1880	0
632	20240715	091100	1095244	1880	1880	1880	1880	0
633	20240715	091000	1095244	1880	1880	1880	1880	0
634	20240715	090900	1095244	1880	1880	1880	1880	1
635	20240715	090800	1093364	1881	1881	1881	1881	0
636	20240715	090700	1093364	1881	1881	1881	1881	0
637	20240715	090600	1093364	1881	1880	1881	1880	21
638	20240715	090500	1053882	1880	1880	1880	1880	0
639	20240715	090400	1053882	1880	1880	1881	1880	34
640	20240715	090300	989961	1881	1880	1881	1880	20
641	20240715	090200	952359	1880	1880	1880	1880	0
642	20240715	090100	952359	1880	1881	1881	1875	186
643	20240715	090000	603053	1879	1878	1879	1878	321