KissMeData/056700/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	194200	61552193	1863	1863	1863	1863	1438
3	20240708	194100	61552193	1863	1863	1863	1863	0
4	20240708	194000	61552193	1863	1863	1863	1863	0
5	20240708	193900	61552193	1863	1863	1863	1863	0
6	20240708	193800	61552193	1863	1863	1863	1863	0
7	20240708	193700	61552193	1863	1863	1863	1863	0
8	20240708	193600	61552193	1863	1863	1863	1863	0
9	20240708	193500	61552193	1863	1863	1863	1863	0
10	20240708	193400	61552193	1863	1863	1863	1863	0
11	20240708	193300	61552193	1863	1863	1863	1863	0
12	20240708	193200	61552193	1863	1863	1863	1863	0
13	20240708	193100	61552193	1863	1863	1863	1863	0
14	20240708	193000	61552193	1863	1863	1863	1863	0
15	20240708	192900	61552193	1863	1863	1863	1863	0
16	20240708	192800	61552193	1863	1863	1863	1863	0
17	20240708	192700	61552193	1863	1863	1863	1863	0
18	20240708	192600	61552193	1863	1863	1863	1863	0
19	20240708	192500	61552193	1863	1863	1863	1863	0
20	20240708	192400	61552193	1863	1863	1863	1863	0
21	20240708	192300	61552193	1863	1863	1863	1863	0
22	20240708	192200	61552193	1863	1863	1863	1863	0
23	20240708	192100	61552193	1863	1863	1863	1863	0
24	20240708	192000	61552193	1863	1863	1863	1863	0
25	20240708	191900	61552193	1863	1863	1863	1863	0
26	20240708	191800	61552193	1863	1863	1863	1863	0
27	20240708	191700	61552193	1863	1863	1863	1863	0
28	20240708	191600	61552193	1863	1863	1863	1863	0
29	20240708	191500	61552193	1863	1863	1863	1863	0
30	20240708	191400	61552193	1863	1863	1863	1863	0
31	20240708	191300	61552193	1863	1863	1863	1863	0
32	20240708	191200	61552193	1863	1863	1863	1863	1438
33	20240708	191100	61552193	1863	1863	1863	1863	0
34	20240708	191000	61552193	1863	1863	1863	1863	0
35	20240708	190900	61552193	1863	1863	1863	1863	0
36	20240708	190800	61552193	1863	1863	1863	1863	0
37	20240708	190700	61552193	1863	1863	1863	1863	0
38	20240708	190600	61552193	1863	1863	1863	1863	0
39	20240708	190500	61552193	1863	1863	1863	1863	0
40	20240708	190400	61552193	1863	1863	1863	1863	0
41	20240708	190300	61552193	1863	1863	1863	1863	0
42	20240708	190200	61552193	1863	1863	1863	1863	0
43	20240708	190100	61552193	1863	1863	1863	1863	0
44	20240708	190000	61552193	1863	1863	1863	1863	0
45	20240708	185900	61552193	1863	1863	1863	1863	0
46	20240708	185800	61552193	1863	1863	1863	1863	0
47	20240708	185700	61552193	1863	1863	1863	1863	0
48	20240708	185600	61552193	1863	1863	1863	1863	0
49	20240708	185500	61552193	1863	1863	1863	1863	0
50	20240708	185400	61552193	1863	1863	1863	1863	0
51	20240708	185300	61552193	1863	1863	1863	1863	0
52	20240708	185200	61552193	1863	1863	1863	1863	0
53	20240708	185100	61552193	1863	1863	1863	1863	0
54	20240708	185000	61552193	1863	1863	1863	1863	0
55	20240708	184900	61552193	1863	1863	1863	1863	0
56	20240708	184800	61552193	1863	1863	1863	1863	0
57	20240708	184700	61552193	1863	1863	1863	1863	0
58	20240708	184600	61552193	1863	1863	1863	1863	0
59	20240708	184500	61552193	1863	1863	1863	1863	0
60	20240708	184400	61552193	1863	1863	1863	1863	0
61	20240708	184300	61552193	1863	1863	1863	1863	0
62	20240708	184200	61552193	1863	1863	1863	1863	1438
63	20240708	184100	61552193	1863	1863	1863	1863	0
64	20240708	184000	61552193	1863	1863	1863	1863	0
65	20240708	183900	61552193	1863	1863	1863	1863	0
66	20240708	183800	61552193	1863	1863	1863	1863	0
67	20240708	183700	61552193	1863	1863	1863	1863	0
68	20240708	183600	61552193	1863	1863	1863	1863	0
69	20240708	183500	61552193	1863	1863	1863	1863	0
70	20240708	183400	61552193	1863	1863	1863	1863	0
71	20240708	183300	61552193	1863	1863	1863	1863	0
72	20240708	183200	61552193	1863	1863	1863	1863	0
73	20240708	183100	61552193	1863	1863	1863	1863	0
74	20240708	183000	61552193	1863	1863	1863	1863	0
75	20240708	182900	61552193	1863	1863	1863	1863	0
76	20240708	182800	61552193	1863	1863	1863	1863	0
77	20240708	182700	61552193	1863	1863	1863	1863	0
78	20240708	182600	61552193	1863	1863	1863	1863	0
79	20240708	182500	61552193	1863	1863	1863	1863	0
80	20240708	182400	61552193	1863	1863	1863	1863	0
81	20240708	182300	61552193	1863	1863	1863	1863	0
82	20240708	182200	61552193	1863	1863	1863	1863	0
83	20240708	182100	61552193	1863	1863	1863	1863	0
84	20240708	182000	61552193	1863	1863	1863	1863	0
85	20240708	181900	61552193	1863	1863	1863	1863	0
86	20240708	181800	61552193	1863	1863	1863	1863	0
87	20240708	181700	61552193	1863	1863	1863	1863	0
88	20240708	181600	61552193	1863	1863	1863	1863	0
89	20240708	181500	61552193	1863	1863	1863	1863	0
90	20240708	181400	61552193	1863	1863	1863	1863	0
91	20240708	181300	61552193	1863	1863	1863	1863	0
92	20240708	181200	61552193	1863	1863	1863	1863	1438
93	20240708	181100	61552193	1863	1863	1863	1863	0
94	20240708	181000	61552193	1863	1863	1863	1863	0
95	20240708	180900	61552193	1863	1863	1863	1863	0
96	20240708	180800	61552193	1863	1863	1863	1863	0
97	20240708	180700	61552193	1863	1863	1863	1863	0
98	20240708	180600	61552193	1863	1863	1863	1863	0
99	20240708	180500	61552193	1863	1863	1863	1863	0
100	20240708	180400	61552193	1863	1863	1863	1863	0
101	20240708	180300	61552193	1863	1863	1863	1863	0
102	20240708	180200	61552193	1863	1863	1863	1863	0
103	20240708	180100	61552193	1863	1863	1863	1863	0
104	20240708	180000	61552193	1863	1863	1863	1863	0
105	20240708	175900	61552193	1863	1863	1863	1863	0
106	20240708	175800	61552193	1863	1863	1863	1863	0
107	20240708	175700	61552193	1863	1863	1863	1863	0
108	20240708	175600	61552193	1863	1863	1863	1863	0
109	20240708	175500	61552193	1863	1863	1863	1863	0
110	20240708	175400	61552193	1863	1863	1863	1863	0
111	20240708	175300	61552193	1863	1863	1863	1863	0
112	20240708	175200	61552193	1863	1863	1863	1863	0
113	20240708	175100	61552193	1863	1863	1863	1863	0
114	20240708	175000	61552193	1863	1863	1863	1863	0
115	20240708	174900	61552193	1863	1863	1863	1863	0
116	20240708	174800	61552193	1863	1863	1863	1863	0
117	20240708	174700	61552193	1863	1863	1863	1863	0
118	20240708	174600	61552193	1863	1863	1863	1863	0
119	20240708	174500	61552193	1863	1863	1863	1863	0
120	20240708	174400	61552193	1863	1863	1863	1863	0
121	20240708	174300	61552193	1863	1863	1863	1863	0
122	20240708	174200	61552193	1863	1863	1863	1863	1438
123	20240708	174100	61552193	1863	1863	1863	1863	0
124	20240708	174000	61552193	1863	1863	1863	1863	0
125	20240708	173900	61552193	1863	1863	1863	1863	0
126	20240708	173800	61552193	1863	1863	1863	1863	0
127	20240708	173700	61552193	1863	1863	1863	1863	0
128	20240708	173600	61552193	1863	1863	1863	1863	0
129	20240708	173500	61552193	1863	1863	1863	1863	0
130	20240708	173400	61552193	1863	1863	1863	1863	0
131	20240708	173300	61552193	1863	1863	1863	1863	0
132	20240708	173200	61552193	1863	1863	1863	1863	0
133	20240708	173100	61552193	1863	1863	1863	1863	0
134	20240708	173000	61552193	1863	1863	1863	1863	0
135	20240708	172900	61552193	1863	1863	1863	1863	0
136	20240708	172800	61552193	1863	1863	1863	1863	0
137	20240708	172700	61552193	1863	1863	1863	1863	0
138	20240708	172600	61552193	1863	1863	1863	1863	0
139	20240708	172500	61552193	1863	1863	1863	1863	0
140	20240708	172400	61552193	1863	1863	1863	1863	0
141	20240708	172300	61552193	1863	1863	1863	1863	0
142	20240708	172200	61552193	1863	1863	1863	1863	0
143	20240708	172100	61552193	1863	1863	1863	1863	0
144	20240708	172000	61552193	1863	1863	1863	1863	0
145	20240708	171900	61552193	1863	1863	1863	1863	0
146	20240708	171800	61552193	1863	1863	1863	1863	0
147	20240708	171700	61552193	1863	1863	1863	1863	0
148	20240708	171600	61552193	1863	1863	1863	1863	0
149	20240708	171500	61552193	1863	1863	1863	1863	0
150	20240708	171400	61552193	1863	1863	1863	1863	0
151	20240708	171300	61552193	1863	1863	1863	1863	0
152	20240708	171200	61552193	1863	1863	1863	1863	1438
153	20240708	171100	61552193	1863	1863	1863	1863	0
154	20240708	171000	61552193	1863	1863	1863	1863	0
155	20240708	170900	61552193	1863	1863	1863	1863	0
156	20240708	170800	61552193	1863	1863	1863	1863	0
157	20240708	170700	61552193	1863	1863	1863	1863	0
158	20240708	170600	61552193	1863	1863	1863	1863	0
159	20240708	170500	61552193	1863	1863	1863	1863	0
160	20240708	170400	61552193	1863	1863	1863	1863	0
161	20240708	170300	61552193	1863	1863	1863	1863	0
162	20240708	170200	61552193	1863	1863	1863	1863	0
163	20240708	170100	61552193	1863	1863	1863	1863	0
164	20240708	170000	61552193	1863	1863	1863	1863	0
165	20240708	165900	61552193	1863	1863	1863	1863	0
166	20240708	165800	61552193	1863	1863	1863	1863	0
167	20240708	165700	61552193	1863	1863	1863	1863	0
168	20240708	165600	61552193	1863	1863	1863	1863	0
169	20240708	165500	61552193	1863	1863	1863	1863	0
170	20240708	165400	61552193	1863	1863	1863	1863	0
171	20240708	165300	61552193	1863	1863	1863	1863	0
172	20240708	165200	61552193	1863	1863	1863	1863	0
173	20240708	165100	61552193	1863	1863	1863	1863	0
174	20240708	165000	61552193	1863	1863	1863	1863	0
175	20240708	164900	61552193	1863	1863	1863	1863	0
176	20240708	164800	61552193	1863	1863	1863	1863	0
177	20240708	164700	61552193	1863	1863	1863	1863	0
178	20240708	164600	61552193	1863	1863	1863	1863	0
179	20240708	164500	61552193	1863	1863	1863	1863	0
180	20240708	164400	61552193	1863	1863	1863	1863	0
181	20240708	164300	61552193	1863	1863	1863	1863	0
182	20240708	164200	61552193	1863	1863	1863	1863	1438
183	20240708	164100	61552193	1863	1863	1863	1863	0
184	20240708	164000	61552193	1863	1863	1863	1863	0
185	20240708	163900	61552193	1863	1863	1863	1863	0
186	20240708	163800	61552193	1863	1863	1863	1863	0
187	20240708	163700	61552193	1863	1863	1863	1863	0
188	20240708	163600	61552193	1863	1863	1863	1863	0
189	20240708	163500	61552193	1863	1863	1863	1863	0
190	20240708	163400	61552193	1863	1863	1863	1863	0
191	20240708	163300	61552193	1863	1863	1863	1863	0
192	20240708	163200	61552193	1863	1863	1863	1863	0
193	20240708	163100	61552193	1863	1863	1863	1863	0
194	20240708	163000	61552193	1863	1863	1863	1863	0
195	20240708	162900	61552193	1863	1863	1863	1863	0
196	20240708	162800	61552193	1863	1863	1863	1863	0
197	20240708	162700	61552193	1863	1863	1863	1863	0
198	20240708	162600	61552193	1863	1863	1863	1863	0
199	20240708	162500	61552193	1863	1863	1863	1863	0
200	20240708	162400	61552193	1863	1863	1863	1863	0
201	20240708	162300	61552193	1863	1863	1863	1863	0
202	20240708	162200	61552193	1863	1863	1863	1863	0
203	20240708	162100	61552193	1863	1863	1863	1863	0
204	20240708	162000	61552193	1863	1863	1863	1863	0
205	20240708	161900	61552193	1863	1863	1863	1863	0
206	20240708	161800	61552193	1863	1863	1863	1863	0
207	20240708	161700	61552193	1863	1863	1863	1863	0
208	20240708	161600	61552193	1863	1863	1863	1863	0
209	20240708	161500	61552193	1863	1863	1863	1863	0
210	20240708	161400	61552193	1863	1863	1863	1863	0
211	20240708	161300	61552193	1863	1863	1863	1863	0
212	20240708	161200	61552193	1863	1863	1863	1863	1438
213	20240708	161100	61552193	1863	1863	1863	1863	0
214	20240708	161000	61552193	1863	1863	1863	1863	0
215	20240708	160900	61552193	1863	1863	1863	1863	0
216	20240708	160800	61552193	1863	1863	1863	1863	0
217	20240708	160700	61552193	1863	1863	1863	1863	0
218	20240708	160600	61552193	1863	1863	1863	1863	0
219	20240708	160500	61552193	1863	1863	1863	1863	0
220	20240708	160400	61552193	1863	1863	1863	1863	0
221	20240708	160300	61552193	1863	1863	1863	1863	0
222	20240708	160200	61552193	1863	1863	1863	1863	0
223	20240708	160100	61552193	1863	1863	1863	1863	0
224	20240708	160000	61552193	1863	1863	1863	1863	0
225	20240708	155900	61552193	1863	1863	1863	1863	0
226	20240708	155800	61552193	1863	1863	1863	1863	0
227	20240708	155700	61552193	1863	1863	1863	1863	0
228	20240708	155600	61552193	1863	1863	1863	1863	0
229	20240708	155500	61552193	1863	1863	1863	1863	0
230	20240708	155400	61552193	1863	1863	1863	1863	0
231	20240708	155300	61552193	1863	1863	1863	1863	0
232	20240708	155200	61552193	1863	1863	1863	1863	0
233	20240708	155100	61552193	1863	1863	1863	1863	0
234	20240708	155000	61552193	1863	1863	1863	1863	0
235	20240708	154900	61552193	1863	1863	1863	1863	0
236	20240708	154800	61552193	1863	1863	1863	1863	0
237	20240708	154700	61552193	1863	1863	1863	1863	0
238	20240708	154600	61552193	1863	1863	1863	1863	0
239	20240708	154500	61552193	1863	1863	1863	1863	0
240	20240708	154400	61552193	1863	1863	1863	1863	0
241	20240708	154300	61552193	1863	1863	1863	1863	0
242	20240708	154200	61552193	1863	1863	1863	1863	1438
243	20240708	154100	61552193	1863	1863	1863	1863	0
244	20240708	154000	61552193	1863	1863	1863	1863	0
245	20240708	153900	61552193	1863	1863	1863	1863	0
246	20240708	153800	61552193	1863	1863	1863	1863	0
247	20240708	153700	61552193	1863	1863	1863	1863	0
248	20240708	153600	61552193	1863	1863	1863	1863	0
249	20240708	153500	61552193	1863	1863	1863	1863	0
250	20240708	153400	61552193	1863	1863	1863	1863	0
251	20240708	153300	61552193	1863	1863	1863	1863	0
252	20240708	153200	61552193	1863	1863	1863	1863	0
253	20240708	153100	61552193	1863	1863	1863	1863	0
254	20240708	153000	61552193	1863	1863	1863	1863	1438
255	20240708	152900	58873199	1861	1861	1861	1861	0
256	20240708	152800	58873199	1861	1861	1861	1861	0
257	20240708	152700	58873199	1861	1861	1861	1861	0
258	20240708	152600	58873199	1861	1861	1861	1861	0
259	20240708	152500	58873199	1861	1861	1861	1861	0
260	20240708	152400	58873199	1861	1861	1861	1861	0
261	20240708	152300	58873199	1861	1861	1861	1861	0
262	20240708	152200	58873199	1861	1861	1861	1861	0
263	20240708	152100	58873199	1861	1861	1861	1861	0
264	20240708	152000	58873199	1861	1861	1861	1861	0
265	20240708	151900	58873199	1861	1847	1861	1846	1792
266	20240708	151800	55549747	1847	1860	1860	1847	1452
267	20240708	151700	52866657	1849	1850	1850	1849	150
268	20240708	151600	52589306	1860	1860	1860	1860	0
269	20240708	151500	52589306	1860	1860	1860	1860	0
270	20240708	151400	52589306	1860	1849	1860	1849	42
271	20240708	151300	52511626	1851	1851	1851	1851	10
272	20240708	151200	52493116	1849	1849	1849	1849	16
273	20240708	151100	52463532	1849	1851	1851	1849	547
274	20240708	151000	51451373	1861	1861	1861	1861	0
275	20240708	150900	51451373	1861	1861	1861	1861	0
276	20240708	150800	51451373	1861	1861	1861	1861	0
277	20240708	150700	51451373	1861	1853	1861	1850	386
278	20240708	150600	50734225	1854	1857	1860	1854	5
279	20240708	150500	50724943	1857	1857	1857	1857	1
280	20240708	150400	50723086	1858	1857	1859	1856	5
281	20240708	150300	50713798	1860	1860	1860	1860	0
282	20240708	150200	50713798	1860	1860	1860	1860	0
283	20240708	150100	50713798	1860	1860	1860	1860	0
284	20240708	150000	50713798	1860	1860	1860	1860	0
285	20240708	145900	50713798	1860	1860	1860	1860	0
286	20240708	145800	50713798	1860	1860	1860	1860	0
287	20240708	145700	50713798	1860	1860	1860	1860	0
288	20240708	145600	50713798	1860	1860	1860	1860	0
289	20240708	145500	50713798	1860	1860	1860	1860	2
290	20240708	145400	50710078	1861	1854	1861	1854	87
291	20240708	145300	50548738	1854	1854	1854	1852	29
292	20240708	145200	50494992	1861	1861	1861	1861	0
293	20240708	145100	50494992	1861	1861	1861	1861	0
294	20240708	145000	50494992	1861	1861	1861	1861	0
295	20240708	144900	50494992	1861	1861	1861	1861	0
296	20240708	144800	50494992	1861	1861	1861	1861	0
297	20240708	144700	50494992	1861	1861	1861	1861	0
298	20240708	144600	50494992	1861	1861	1861	1858	50
299	20240708	144500	50401972	1862	1862	1862	1862	0
300	20240708	144400	50401972	1862	1862	1862	1862	0
301	20240708	144300	50401972	1862	1862	1862	1862	0
302	20240708	144200	50401972	1862	1862	1862	1862	500
303	20240708	144100	49470972	1864	1864	1864	1864	0
304	20240708	144000	49470972	1864	1864	1864	1864	0
305	20240708	143900	49470972	1864	1848	1864	1847	980
306	20240708	143800	47658594	1849	1849	1849	1849	387
307	20240708	143700	46943031	1852	1852	1852	1852	10
308	20240708	143600	46924511	1852	1852	1852	1852	10
309	20240708	143500	46905991	1852	1852	1852	1852	0
310	20240708	143400	46905991	1852	1852	1852	1852	0
311	20240708	143300	46905991	1852	1852	1852	1852	0
312	20240708	143200	46905991	1852	1852	1852	1852	0
313	20240708	143100	46905991	1852	1852	1852	1852	0
314	20240708	143000	46905991	1852	1852	1852	1852	0
315	20240708	142900	46905991	1852	1852	1852	1852	0
316	20240708	142800	46905991	1852	1852	1852	1852	22
317	20240708	142700	46865247	1850	1850	1850	1850	907
318	20240708	142600	45187297	1850	1852	1852	1850	2889
319	20240708	142500	39839722	1853	1853	1853	1853	0
320	20240708	142400	39839722	1853	1853	1853	1853	0
321	20240708	142300	39839722	1853	1853	1853	1853	40
322	20240708	142200	39765602	1854	1854	1854	1854	0
323	20240708	142100	39765602	1854	1854	1854	1854	20
324	20240708	142000	39728522	1854	1854	1854	1854	500
325	20240708	141900	38801522	1854	1854	1854	1854	0
326	20240708	141800	38801522	1854	1854	1854	1854	0
327	20240708	141700	38801522	1854	1854	1854	1854	0
328	20240708	141600	38801522	1854	1854	1854	1854	0
329	20240708	141500	38801522	1854	1854	1854	1854	1
330	20240708	141400	38799668	1854	1854	1854	1854	214
331	20240708	141300	38402912	1854	1854	1854	1854	0
332	20240708	141200	38402912	1854	1854	1854	1854	520
333	20240708	141100	37438832	1851	1854	1854	1851	2140
334	20240708	141000	33475284	1854	1854	1854	1854	93
335	20240708	140900	33302862	1854	1858	1858	1854	152
336	20240708	140800	33020892	1863	1863	1863	1863	40
337	20240708	140700	32946372	1864	1864	1864	1864	20
338	20240708	140600	32909092	1864	1864	1864	1864	0
339	20240708	140500	32909092	1864	1864	1864	1864	0
340	20240708	140400	32909092	1864	1864	1864	1864	0
341	20240708	140300	32909092	1864	1864	1864	1864	0
342	20240708	140200	32909092	1864	1864	1864	1864	0
343	20240708	140100	32909092	1864	1864	1864	1864	0
344	20240708	140000	32909092	1864	1864	1864	1864	0
345	20240708	135900	32909092	1864	1864	1864	1864	0
346	20240708	135800	32909092	1864	1864	1864	1864	0
347	20240708	135700	32909092	1864	1864	1864	1864	3
348	20240708	135600	32903500	1864	1864	1864	1864	5
349	20240708	135500	32894180	1866	1866	1866	1866	0
350	20240708	135400	32894180	1866	1866	1866	1866	0
351	20240708	135300	32894180	1866	1866	1866	1866	0
352	20240708	135200	32894180	1866	1866	1866	1866	0
353	20240708	135100	32894180	1866	1866	1866	1866	0
354	20240708	135000	32894180	1866	1866	1866	1866	0
355	20240708	134900	32894180	1866	1866	1866	1866	4
356	20240708	134800	32886716	1859	1859	1859	1859	0
357	20240708	134700	32886716	1859	1859	1859	1859	1
358	20240708	134600	32884857	1867	1867	1867	1867	0
359	20240708	134500	32884857	1867	1867	1867	1867	0
360	20240708	134400	32884857	1867	1867	1867	1867	0
361	20240708	134300	32884857	1867	1867	1867	1867	0
362	20240708	134200	32884857	1867	1867	1867	1867	0
363	20240708	134100	32884857	1867	1867	1867	1867	0
364	20240708	134000	32884857	1867	1867	1867	1867	0
365	20240708	133900	32884857	1867	1867	1867	1867	0
366	20240708	133800	32884857	1867	1867	1867	1867	0
367	20240708	133700	32884857	1867	1867	1867	1867	0
368	20240708	133600	32884857	1867	1860	1867	1860	178
369	20240708	133500	32553577	1860	1862	1862	1860	2862
370	20240708	133400	27228321	1871	1871	1871	1871	0
371	20240708	133300	27228321	1871	1871	1871	1871	0
372	20240708	133200	27228321	1871	1871	1871	1871	0
373	20240708	133100	27228321	1871	1871	1871	1871	0
374	20240708	133000	27228321	1871	1871	1871	1871	0
375	20240708	132900	27228321	1871	1871	1871	1871	0
376	20240708	132800	27228321	1871	1871	1871	1871	0
377	20240708	132700	27228321	1871	1871	1871	1871	0
378	20240708	132600	27228321	1871	1871	1871	1871	0
379	20240708	132500	27228321	1871	1871	1871	1871	0
380	20240708	132400	27228321	1871	1871	1871	1871	0
381	20240708	132300	27228321	1871	1871	1871	1871	0
382	20240708	132200	27228321	1871	1871	1871	1871	0
383	20240708	132100	27228321	1871	1871	1871	1871	0
384	20240708	132000	27228321	1871	1871	1871	1871	0
385	20240708	131900	27228321	1871	1871	1871	1871	0
386	20240708	131800	27228321	1871	1871	1871	1871	0
387	20240708	131700	27228321	1871	1871	1871	1871	0
388	20240708	131600	27228321	1871	1871	1871	1871	10
389	20240708	131500	27209611	1862	1862	1862	1862	0
390	20240708	131400	27209611	1862	1862	1862	1862	0
391	20240708	131300	27209611	1862	1862	1862	1862	0
392	20240708	131200	27209611	1862	1862	1862	1862	0
393	20240708	131100	27209611	1862	1862	1862	1862	0
394	20240708	131000	27209611	1862	1862	1862	1862	90
395	20240708	130900	27042031	1862	1862	1862	1862	0
396	20240708	130800	27042031	1862	1866	1866	1862	1044
397	20240708	130700	25095998	1871	1871	1871	1871	0
398	20240708	130600	25095998	1871	1871	1871	1871	0
399	20240708	130500	25095998	1871	1871	1871	1871	0
400	20240708	130400	25095998	1871	1871	1871	1871	0
401	20240708	130300	25095998	1871	1871	1871	1871	0
402	20240708	130200	25095998	1871	1871	1871	1871	0
403	20240708	130100	25095998	1871	1871	1871	1871	0
404	20240708	130000	25095998	1871	1871	1871	1871	0
405	20240708	125900	25095998	1871	1871	1871	1871	0
406	20240708	125800	25095998	1871	1871	1871	1871	0
407	20240708	125700	25095998	1871	1871	1871	1871	0
408	20240708	125600	25095998	1871	1871	1871	1871	0
409	20240708	125500	25095998	1871	1871	1871	1871	0
410	20240708	125400	25095998	1871	1871	1871	1871	0
411	20240708	125300	25095998	1871	1871	1871	1871	0
412	20240708	125200	25095998	1871	1871	1871	1871	0
413	20240708	125100	25095998	1871	1871	1871	1871	0
414	20240708	125000	25095998	1871	1871	1871	1871	0
415	20240708	124900	25095998	1871	1871	1871	1871	0
416	20240708	124800	25095998	1871	1871	1871	1871	0
417	20240708	124700	25095998	1871	1871	1871	1871	0
418	20240708	124600	25095998	1871	1871	1871	1871	0
419	20240708	124500	25095998	1871	1871	1871	1871	11
420	20240708	124400	25075417	1871	1871	1871	1871	30
421	20240708	124300	25019287	1871	1871	1871	1871	0
422	20240708	124200	25019287	1871	1871	1871	1871	0
423	20240708	124100	25019287	1871	1871	1871	1871	40
424	20240708	124000	24944447	1872	1871	1872	1871	183
425	20240708	123900	24602051	1871	1871	1871	1871	0
426	20240708	123800	24602051	1871	1870	1871	1870	108
427	20240708	123700	24400051	1871	1871	1871	1871	0
428	20240708	123600	24400051	1871	1871	1871	1871	0
429	20240708	123500	24400051	1871	1871	1871	1871	0
430	20240708	123400	24400051	1871	1871	1871	1871	0
431	20240708	123300	24400051	1871	1870	1871	1870	240
432	20240708	123200	23951191	1870	1870	1870	1870	0
433	20240708	123100	23951191	1870	1870	1870	1870	0
434	20240708	123000	23951191	1870	1870	1870	1870	0
435	20240708	122900	23951191	1870	1870	1870	1870	0
436	20240708	122800	23951191	1870	1870	1870	1870	0
437	20240708	122700	23951191	1870	1870	1870	1870	0
438	20240708	122600	23951191	1870	1870	1870	1870	0
439	20240708	122500	23951191	1870	1870	1870	1870	0
440	20240708	122400	23951191	1870	1870	1870	1870	0
441	20240708	122300	23951191	1870	1870	1870	1870	0
442	20240708	122200	23951191	1870	1870	1870	1870	0
443	20240708	122100	23951191	1870	1870	1870	1870	0
444	20240708	122000	23951191	1870	1870	1870	1870	0
445	20240708	121900	23951191	1870	1870	1870	1870	0
446	20240708	121800	23951191	1870	1870	1870	1870	0
447	20240708	121700	23951191	1870	1870	1870	1870	0
448	20240708	121600	23951191	1870	1870	1870	1870	0
449	20240708	121500	23951191	1870	1870	1870	1870	0
450	20240708	121400	23951191	1870	1870	1870	1870	0
451	20240708	121300	23951191	1870	1870	1870	1870	20
452	20240708	121200	23913791	1870	1865	1870	1865	27
453	20240708	121100	23863421	1870	1870	1870	1870	0
454	20240708	121000	23863421	1870	1870	1870	1870	0
455	20240708	120900	23863421	1870	1870	1870	1870	0
456	20240708	120800	23863421	1870	1870	1870	1870	0
457	20240708	120700	23863421	1870	1870	1870	1870	7
458	20240708	120600	23850331	1865	1865	1865	1865	4
459	20240708	120500	23842871	1870	1870	1870	1870	0
460	20240708	120400	23842871	1870	1870	1870	1870	0
461	20240708	120300	23842871	1870	1870	1870	1870	50
462	20240708	120200	23749371	1871	1869	1871	1869	60
463	20240708	120100	23637217	1865	1865	1865	1865	0
464	20240708	120000	23637217	1865	1865	1865	1865	5
465	20240708	115900	23627892	1870	1870	1870	1870	0
466	20240708	115800	23627892	1870	1870	1870	1870	0
467	20240708	115700	23627892	1870	1870	1870	1870	3
468	20240708	115600	23622282	1870	1870	1870	1870	0
469	20240708	115500	23622282	1870	1870	1870	1870	0
470	20240708	115400	23622282	1870	1870	1870	1870	9
471	20240708	115300	23605452	1871	1870	1871	1870	188
472	20240708	115200	23253884	1870	1870	1870	1870	0
473	20240708	115100	23253884	1870	1870	1870	1870	0
474	20240708	115000	23253884	1870	1870	1870	1870	0
475	20240708	114900	23253884	1870	1870	1870	1870	20
476	20240708	114800	23216484	1871	1871	1871	1871	0
477	20240708	114700	23216484	1871	1871	1871	1871	0
478	20240708	114600	23216484	1871	1871	1871	1871	0
479	20240708	114500	23216484	1871	1871	1871	1871	0
480	20240708	114400	23216484	1871	1871	1871	1871	0
481	20240708	114300	23216484	1871	1871	1871	1871	0
482	20240708	114200	23216484	1871	1871	1871	1871	0
483	20240708	114100	23216484	1871	1871	1871	1871	0
484	20240708	114000	23216484	1871	1871	1871	1871	0
485	20240708	113900	23216484	1871	1871	1871	1871	0
486	20240708	113800	23216484	1871	1871	1871	1871	0
487	20240708	113700	23216484	1871	1871	1871	1871	0
488	20240708	113600	23216484	1871	1871	1871	1871	0
489	20240708	113500	23216484	1871	1871	1871	1871	0
490	20240708	113400	23216484	1871	1871	1871	1871	0
491	20240708	113300	23216484	1871	1871	1871	1871	0
492	20240708	113200	23216484	1871	1871	1871	1871	0
493	20240708	113100	23216484	1871	1871	1871	1871	0
494	20240708	113000	23216484	1871	1871	1871	1871	0
495	20240708	112900	23216484	1871	1871	1871	1871	0
496	20240708	112800	23216484	1871	1871	1871	1871	0
497	20240708	112700	23216484	1871	1871	1871	1871	0
498	20240708	112600	23216484	1871	1871	1871	1871	306
499	20240708	112500	22643958	1871	1871	1871	1871	0
500	20240708	112400	22643958	1871	1871	1871	1871	2
501	20240708	112300	22640216	1865	1865	1865	1865	0
502	20240708	112200	22640216	1865	1865	1865	1865	0
503	20240708	112100	22640216	1865	1865	1865	1865	0
504	20240708	112000	22640216	1865	1865	1865	1865	0
505	20240708	111900	22640216	1865	1865	1865	1865	10
506	20240708	111800	22621566	1865	1865	1865	1865	0
507	20240708	111700	22621566	1865	1865	1865	1865	0
508	20240708	111600	22621566	1865	1865	1865	1865	0
509	20240708	111500	22621566	1865	1865	1865	1865	0
510	20240708	111400	22621566	1865	1865	1865	1865	10
511	20240708	111300	22602916	1865	1865	1865	1865	0
512	20240708	111200	22602916	1865	1865	1865	1865	0
513	20240708	111100	22602916	1865	1865	1865	1865	0
514	20240708	111000	22602916	1865	1865	1865	1865	0
515	20240708	110900	22602916	1865	1865	1865	1865	0
516	20240708	110800	22602916	1865	1865	1865	1865	1
517	20240708	110700	22601051	1866	1866	1866	1866	1
518	20240708	110600	22599185	1866	1868	1868	1866	4
519	20240708	110500	22591718	1869	1868	1870	1868	7
520	20240708	110400	22578635	1868	1871	1871	1868	6
521	20240708	110300	22567421	1866	1867	1868	1866	8
522	20240708	110200	22552484	1868	1868	1870	1868	4
523	20240708	110100	22545009	1871	1871	1871	1871	1
524	20240708	110000	22543138	1864	1864	1864	1864	1
525	20240708	105900	22541274	1864	1864	1864	1864	0
526	20240708	105800	22541274	1864	1864	1864	1864	0
527	20240708	105700	22541274	1864	1864	1864	1864	0
528	20240708	105600	22541274	1864	1864	1864	1864	0
529	20240708	105500	22541274	1864	1864	1864	1864	6
530	20240708	105400	22530090	1865	1865	1865	1865	6
531	20240708	105300	22518900	1869	1869	1869	1869	5
532	20240708	105200	22509555	1866	1866	1866	1866	1
533	20240708	105100	22507689	1866	1868	1868	1866	6
534	20240708	105000	22496483	1871	1861	1871	1861	520
535	20240708	104900	21528563	1862	1862	1862	1862	0
536	20240708	104800	21528563	1862	1862	1862	1862	0
537	20240708	104700	21528563	1862	1871	1871	1862	103
538	20240708	104600	21336750	1862	1863	1863	1862	5
539	20240708	104500	21327437	1862	1863	1863	1862	3
540	20240708	104400	21321849	1869	1869	1869	1869	0
541	20240708	104300	21321849	1869	1869	1869	1869	0
542	20240708	104200	21321849	1869	1869	1869	1869	10
543	20240708	104100	21303159	1872	1872	1872	1872	0
544	20240708	104000	21303159	1872	1872	1872	1872	0
545	20240708	103900	21303159	1872	1865	1872	1851	905
546	20240708	103800	19620474	1866	1866	1866	1866	0
547	20240708	103700	19620474	1866	1866	1866	1866	0
548	20240708	103600	19620474	1866	1868	1868	1866	2
549	20240708	103500	19616740	1869	1871	1871	1869	7
550	20240708	103400	19603651	1870	1872	1873	1867	11
551	20240708	103300	19583067	1872	1872	1872	1872	0
552	20240708	103200	19583067	1872	1860	1872	1860	1003
553	20240708	103100	17717451	1860	1860	1860	1860	13
554	20240708	103000	17693271	1872	1872	1872	1872	1
555	20240708	102900	17691399	1860	1860	1860	1860	0
556	20240708	102800	17691399	1860	1860	1860	1860	0
557	20240708	102700	17691399	1860	1873	1873	1860	7308
558	20240708	102600	4093131	1873	1873	1873	1873	0
559	20240708	102500	4093131	1873	1873	1873	1873	0
560	20240708	102400	4093131	1873	1873	1873	1873	0
561	20240708	102300	4093131	1873	1873	1873	1873	0
562	20240708	102200	4093131	1873	1873	1873	1873	0
563	20240708	102100	4093131	1873	1873	1873	1873	30
564	20240708	102000	4036941	1873	1873	1873	1873	0
565	20240708	101900	4036941	1873	1873	1873	1873	0
566	20240708	101800	4036941	1873	1873	1873	1873	0
567	20240708	101700	4036941	1873	1873	1873	1873	1
568	20240708	101600	4035068	1874	1874	1874	1874	1
569	20240708	101500	4033194	1874	1874	1874	1874	9
570	20240708	101400	4016328	1874	1870	1874	1870	227
571	20240708	101300	3591834	1871	1873	1873	1871	481
572	20240708	101200	2691879	1874	1874	1874	1874	0
573	20240708	101100	2691879	1874	1874	1874	1874	0
574	20240708	101000	2691879	1874	1874	1874	1874	14
575	20240708	100900	2665643	1874	1874	1874	1874	0
576	20240708	100800	2665643	1874	1874	1874	1874	0
577	20240708	100700	2665643	1874	1874	1874	1874	0
578	20240708	100600	2665643	1874	1874	1874	1874	0
579	20240708	100500	2665643	1874	1874	1874	1874	2
580	20240708	100400	2661895	1874	1874	1874	1874	1
581	20240708	100300	2660021	1874	1874	1874	1874	1
582	20240708	100200	2658147	1874	1874	1874	1874	1000
583	20240708	100100	784147	1874	1874	1874	1874	0
584	20240708	100000	784147	1874	1874	1874	1874	4
585	20240708	095900	776651	1874	1874	1874	1874	1
586	20240708	095800	774777	1874	1874	1874	1874	2
587	20240708	095700	771029	1874	1873	1874	1873	22
588	20240708	095600	729822	1873	1873	1873	1873	5
589	20240708	095500	720457	1873	1873	1873	1873	0
590	20240708	095400	720457	1873	1873	1873	1873	0
591	20240708	095300	720457	1873	1873	1873	1873	0
592	20240708	095200	720457	1873	1873	1873	1873	0
593	20240708	095100	720457	1873	1873	1873	1873	0
594	20240708	095000	720457	1873	1873	1873	1873	0
595	20240708	094900	720457	1873	1873	1873	1873	4
596	20240708	094800	712965	1873	1873	1873	1873	0
597	20240708	094700	712965	1873	1873	1873	1873	14
598	20240708	094600	686743	1873	1873	1873	1873	5
599	20240708	094500	677378	1873	1873	1873	1873	3
600	20240708	094400	671759	1873	1873	1873	1873	0
601	20240708	094300	671759	1873	1873	1873	1873	0
602	20240708	094200	671759	1873	1873	1873	1873	4
603	20240708	094100	664267	1873	1873	1873	1873	0
604	20240708	094000	664267	1873	1873	1873	1873	2
605	20240708	093900	660521	1870	1873	1873	1870	64
606	20240708	093800	540705	1871	1871	1871	1871	0
607	20240708	093700	540705	1871	1871	1871	1871	0
608	20240708	093600	540705	1871	1871	1871	1871	0
609	20240708	093500	540705	1871	1871	1871	1871	0
610	20240708	093400	540705	1871	1871	1871	1871	1
611	20240708	093300	538834	1873	1872	1873	1872	11
612	20240708	093200	518232	1872	1872	1873	1872	7
613	20240708	093100	505125	1872	1872	1872	1872	0
614	20240708	093000	505125	1872	1872	1872	1872	29
615	20240708	092900	450837	1872	1872	1872	1872	53
616	20240708	092800	351621	1872	1872	1872	1872	0
617	20240708	092700	351621	1872	1872	1872	1872	0
618	20240708	092600	351621	1872	1872	1872	1872	0
619	20240708	092500	351621	1872	1872	1872	1872	0
620	20240708	092400	351621	1872	1872	1872	1872	5
621	20240708	092300	342261	1872	1872	1872	1872	0
622	20240708	092200	342261	1872	1872	1872	1872	2
623	20240708	092100	338517	1872	1872	1872	1872	1
624	20240708	092000	336645	1870	1870	1872	1870	105
625	20240708	091900	140285	1872	1872	1872	1872	3
626	20240708	091800	134669	1870	1870	1870	1870	0
627	20240708	091700	134669	1870	1870	1870	1870	0
628	20240708	091600	134669	1870	1870	1870	1870	0
629	20240708	091500	134669	1870	1870	1870	1870	0
630	20240708	091400	134669	1870	1871	1871	1870	51
631	20240708	091300	39298	1872	1872	1872	1872	0
632	20240708	091200	39298	1872	1872	1872	1872	0
633	20240708	091100	39298	1872	1872	1872	1872	0
634	20240708	091000	39298	1872	1872	1872	1872	0
635	20240708	090900	39298	1872	1872	1872	1872	0
636	20240708	090800	39298	1872	1872	1872	1872	1
637	20240708	090700	37426	1873	1873	1873	1873	0
638	20240708	090600	37426	1873	1873	1873	1873	0
639	20240708	090500	37426	1873	1873	1873	1873	5
640	20240708	090400	28061	1873	1873	1873	1873	1
641	20240708	090300	26188	1870	1870	1870	1870	0
642	20240708	090200	26188	1870	1870	1870	1870	0
643	20240708	090100	26188	1870	1870	1870	1870	0
644	20240708	090000	26188	1870	1874	1874	1870	14