KissMeData/056700/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194200	134055262	1860	1860	1860	1860	2249
3	20240709	194100	134055262	1860	1860	1860	1860	0
4	20240709	194000	134055262	1860	1860	1860	1860	0
5	20240709	193900	134055262	1860	1860	1860	1860	0
6	20240709	193800	134055262	1860	1860	1860	1860	0
7	20240709	193700	134055262	1860	1860	1860	1860	0
8	20240709	193600	134055262	1860	1860	1860	1860	0
9	20240709	193500	134055262	1860	1860	1860	1860	0
10	20240709	193400	134055262	1860	1860	1860	1860	0
11	20240709	193300	134055262	1860	1860	1860	1860	0
12	20240709	193200	134055262	1860	1860	1860	1860	0
13	20240709	193100	134055262	1860	1860	1860	1860	0
14	20240709	193000	134055262	1860	1860	1860	1860	0
15	20240709	192900	134055262	1860	1860	1860	1860	0
16	20240709	192800	134055262	1860	1860	1860	1860	0
17	20240709	192700	134055262	1860	1860	1860	1860	0
18	20240709	192600	134055262	1860	1860	1860	1860	0
19	20240709	192500	134055262	1860	1860	1860	1860	0
20	20240709	192400	134055262	1860	1860	1860	1860	0
21	20240709	192300	134055262	1860	1860	1860	1860	0
22	20240709	192200	134055262	1860	1860	1860	1860	0
23	20240709	192100	134055262	1860	1860	1860	1860	0
24	20240709	192000	134055262	1860	1860	1860	1860	0
25	20240709	191900	134055262	1860	1860	1860	1860	0
26	20240709	191800	134055262	1860	1860	1860	1860	0
27	20240709	191700	134055262	1860	1860	1860	1860	0
28	20240709	191600	134055262	1860	1860	1860	1860	0
29	20240709	191500	134055262	1860	1860	1860	1860	0
30	20240709	191400	134055262	1860	1860	1860	1860	0
31	20240709	191300	134055262	1860	1860	1860	1860	0
32	20240709	191200	134055262	1860	1860	1860	1860	2249
33	20240709	191100	134055262	1860	1860	1860	1860	0
34	20240709	191000	134055262	1860	1860	1860	1860	0
35	20240709	190900	134055262	1860	1860	1860	1860	0
36	20240709	190800	134055262	1860	1860	1860	1860	0
37	20240709	190700	134055262	1860	1860	1860	1860	0
38	20240709	190600	134055262	1860	1860	1860	1860	0
39	20240709	190500	134055262	1860	1860	1860	1860	0
40	20240709	190400	134055262	1860	1860	1860	1860	0
41	20240709	190300	134055262	1860	1860	1860	1860	0
42	20240709	190200	134055262	1860	1860	1860	1860	0
43	20240709	190100	134055262	1860	1860	1860	1860	0
44	20240709	190000	134055262	1860	1860	1860	1860	0
45	20240709	185900	134055262	1860	1860	1860	1860	0
46	20240709	185800	134055262	1860	1860	1860	1860	0
47	20240709	185700	134055262	1860	1860	1860	1860	0
48	20240709	185600	134055262	1860	1860	1860	1860	0
49	20240709	185500	134055262	1860	1860	1860	1860	0
50	20240709	185400	134055262	1860	1860	1860	1860	0
51	20240709	185300	134055262	1860	1860	1860	1860	0
52	20240709	185200	134055262	1860	1860	1860	1860	0
53	20240709	185100	134055262	1860	1860	1860	1860	0
54	20240709	185000	134055262	1860	1860	1860	1860	0
55	20240709	184900	134055262	1860	1860	1860	1860	0
56	20240709	184800	134055262	1860	1860	1860	1860	0
57	20240709	184700	134055262	1860	1860	1860	1860	0
58	20240709	184600	134055262	1860	1860	1860	1860	0
59	20240709	184500	134055262	1860	1860	1860	1860	0
60	20240709	184400	134055262	1860	1860	1860	1860	0
61	20240709	184300	134055262	1860	1860	1860	1860	0
62	20240709	184200	134055262	1860	1860	1860	1860	2249
63	20240709	184100	134055262	1860	1860	1860	1860	0
64	20240709	184000	134055262	1860	1860	1860	1860	0
65	20240709	183900	134055262	1860	1860	1860	1860	0
66	20240709	183800	134055262	1860	1860	1860	1860	0
67	20240709	183700	134055262	1860	1860	1860	1860	0
68	20240709	183600	134055262	1860	1860	1860	1860	0
69	20240709	183500	134055262	1860	1860	1860	1860	0
70	20240709	183400	134055262	1860	1860	1860	1860	0
71	20240709	183300	134055262	1860	1860	1860	1860	0
72	20240709	183200	134055262	1860	1860	1860	1860	0
73	20240709	183100	134055262	1860	1860	1860	1860	0
74	20240709	183000	134055262	1860	1860	1860	1860	0
75	20240709	182900	134055262	1860	1860	1860	1860	0
76	20240709	182800	134055262	1860	1860	1860	1860	0
77	20240709	182700	134055262	1860	1860	1860	1860	0
78	20240709	182600	134055262	1860	1860	1860	1860	0
79	20240709	182500	134055262	1860	1860	1860	1860	0
80	20240709	182400	134055262	1860	1860	1860	1860	0
81	20240709	182300	134055262	1860	1860	1860	1860	0
82	20240709	182200	134055262	1860	1860	1860	1860	0
83	20240709	182100	134055262	1860	1860	1860	1860	0
84	20240709	182000	134055262	1860	1860	1860	1860	0
85	20240709	181900	134055262	1860	1860	1860	1860	0
86	20240709	181800	134055262	1860	1860	1860	1860	0
87	20240709	181700	134055262	1860	1860	1860	1860	0
88	20240709	181600	134055262	1860	1860	1860	1860	0
89	20240709	181500	134055262	1860	1860	1860	1860	0
90	20240709	181400	134055262	1860	1860	1860	1860	0
91	20240709	181300	134055262	1860	1860	1860	1860	0
92	20240709	181200	134055262	1860	1860	1860	1860	2249
93	20240709	181100	134055262	1860	1860	1860	1860	0
94	20240709	181000	134055262	1860	1860	1860	1860	0
95	20240709	180900	134055262	1860	1860	1860	1860	0
96	20240709	180800	134055262	1860	1860	1860	1860	0
97	20240709	180700	134055262	1860	1860	1860	1860	0
98	20240709	180600	134055262	1860	1860	1860	1860	0
99	20240709	180500	134055262	1860	1860	1860	1860	0
100	20240709	180400	134055262	1860	1860	1860	1860	0
101	20240709	180300	134055262	1860	1860	1860	1860	0
102	20240709	180200	134055262	1860	1860	1860	1860	0
103	20240709	180100	134055262	1860	1860	1860	1860	0
104	20240709	180000	134055262	1860	1860	1860	1860	0
105	20240709	175900	134055262	1860	1860	1860	1860	0
106	20240709	175800	134055262	1860	1860	1860	1860	0
107	20240709	175700	134055262	1860	1860	1860	1860	0
108	20240709	175600	134055262	1860	1860	1860	1860	0
109	20240709	175500	134055262	1860	1860	1860	1860	0
110	20240709	175400	134055262	1860	1860	1860	1860	0
111	20240709	175300	134055262	1860	1860	1860	1860	0
112	20240709	175200	134055262	1860	1860	1860	1860	0
113	20240709	175100	134055262	1860	1860	1860	1860	0
114	20240709	175000	134055262	1860	1860	1860	1860	0
115	20240709	174900	134055262	1860	1860	1860	1860	0
116	20240709	174800	134055262	1860	1860	1860	1860	0
117	20240709	174700	134055262	1860	1860	1860	1860	0
118	20240709	174600	134055262	1860	1860	1860	1860	0
119	20240709	174500	134055262	1860	1860	1860	1860	0
120	20240709	174400	134055262	1860	1860	1860	1860	0
121	20240709	174300	134055262	1860	1860	1860	1860	0
122	20240709	174200	134055262	1860	1860	1860	1860	2249
123	20240709	174100	134055262	1860	1860	1860	1860	0
124	20240709	174000	134055262	1860	1860	1860	1860	0
125	20240709	173900	134055262	1860	1860	1860	1860	0
126	20240709	173800	134055262	1860	1860	1860	1860	0
127	20240709	173700	134055262	1860	1860	1860	1860	0
128	20240709	173600	134055262	1860	1860	1860	1860	0
129	20240709	173500	134055262	1860	1860	1860	1860	0
130	20240709	173400	134055262	1860	1860	1860	1860	0
131	20240709	173300	134055262	1860	1860	1860	1860	0
132	20240709	173200	134055262	1860	1860	1860	1860	0
133	20240709	173100	134055262	1860	1860	1860	1860	0
134	20240709	173000	134055262	1860	1860	1860	1860	0
135	20240709	172900	134055262	1860	1860	1860	1860	0
136	20240709	172800	134055262	1860	1860	1860	1860	0
137	20240709	172700	134055262	1860	1860	1860	1860	0
138	20240709	172600	134055262	1860	1860	1860	1860	0
139	20240709	172500	134055262	1860	1860	1860	1860	0
140	20240709	172400	134055262	1860	1860	1860	1860	0
141	20240709	172300	134055262	1860	1860	1860	1860	0
142	20240709	172200	134055262	1860	1860	1860	1860	0
143	20240709	172100	134055262	1860	1860	1860	1860	0
144	20240709	172000	134055262	1860	1860	1860	1860	0
145	20240709	171900	134055262	1860	1860	1860	1860	0
146	20240709	171800	134055262	1860	1860	1860	1860	0
147	20240709	171700	134055262	1860	1860	1860	1860	0
148	20240709	171600	134055262	1860	1860	1860	1860	0
149	20240709	171500	134055262	1860	1860	1860	1860	0
150	20240709	171400	134055262	1860	1860	1860	1860	0
151	20240709	171300	134055262	1860	1860	1860	1860	0
152	20240709	171200	134055262	1860	1860	1860	1860	2249
153	20240709	171100	134055262	1860	1860	1860	1860	0
154	20240709	171000	134055262	1860	1860	1860	1860	0
155	20240709	170900	134055262	1860	1860	1860	1860	0
156	20240709	170800	134055262	1860	1860	1860	1860	0
157	20240709	170700	134055262	1860	1860	1860	1860	0
158	20240709	170600	134055262	1860	1860	1860	1860	0
159	20240709	170500	134055262	1860	1860	1860	1860	0
160	20240709	170400	134055262	1860	1860	1860	1860	0
161	20240709	170300	134055262	1860	1860	1860	1860	0
162	20240709	170200	134055262	1860	1860	1860	1860	0
163	20240709	170100	134055262	1860	1860	1860	1860	0
164	20240709	170000	134055262	1860	1860	1860	1860	0
165	20240709	165900	134055262	1860	1860	1860	1860	0
166	20240709	165800	134055262	1860	1860	1860	1860	0
167	20240709	165700	134055262	1860	1860	1860	1860	0
168	20240709	165600	134055262	1860	1860	1860	1860	0
169	20240709	165500	134055262	1860	1860	1860	1860	0
170	20240709	165400	134055262	1860	1860	1860	1860	0
171	20240709	165300	134055262	1860	1860	1860	1860	0
172	20240709	165200	134055262	1860	1860	1860	1860	0
173	20240709	165100	134055262	1860	1860	1860	1860	0
174	20240709	165000	134055262	1860	1860	1860	1860	0
175	20240709	164900	134055262	1860	1860	1860	1860	0
176	20240709	164800	134055262	1860	1860	1860	1860	0
177	20240709	164700	134055262	1860	1860	1860	1860	0
178	20240709	164600	134055262	1860	1860	1860	1860	0
179	20240709	164500	134055262	1860	1860	1860	1860	0
180	20240709	164400	134055262	1860	1860	1860	1860	0
181	20240709	164300	134055262	1860	1860	1860	1860	0
182	20240709	164200	134055262	1860	1860	1860	1860	2249
183	20240709	164100	134055262	1860	1860	1860	1860	0
184	20240709	164000	134055262	1860	1860	1860	1860	0
185	20240709	163900	134055262	1860	1860	1860	1860	0
186	20240709	163800	134055262	1860	1860	1860	1860	0
187	20240709	163700	134055262	1860	1860	1860	1860	0
188	20240709	163600	134055262	1860	1860	1860	1860	0
189	20240709	163500	134055262	1860	1860	1860	1860	0
190	20240709	163400	134055262	1860	1860	1860	1860	0
191	20240709	163300	134055262	1860	1860	1860	1860	0
192	20240709	163200	134055262	1860	1860	1860	1860	0
193	20240709	163100	134055262	1860	1860	1860	1860	0
194	20240709	163000	134055262	1860	1860	1860	1860	0
195	20240709	162900	134055262	1860	1860	1860	1860	0
196	20240709	162800	134055262	1860	1860	1860	1860	0
197	20240709	162700	134055262	1860	1860	1860	1860	0
198	20240709	162600	134055262	1860	1860	1860	1860	0
199	20240709	162500	134055262	1860	1860	1860	1860	0
200	20240709	162400	134055262	1860	1860	1860	1860	0
201	20240709	162300	134055262	1860	1860	1860	1860	0
202	20240709	162200	134055262	1860	1860	1860	1860	0
203	20240709	162100	134055262	1860	1860	1860	1860	0
204	20240709	162000	134055262	1860	1860	1860	1860	0
205	20240709	161900	134055262	1860	1860	1860	1860	0
206	20240709	161800	134055262	1860	1860	1860	1860	0
207	20240709	161700	134055262	1860	1860	1860	1860	0
208	20240709	161600	134055262	1860	1860	1860	1860	0
209	20240709	161500	134055262	1860	1860	1860	1860	0
210	20240709	161400	134055262	1860	1860	1860	1860	0
211	20240709	161300	134055262	1860	1860	1860	1860	0
212	20240709	161200	134055262	1860	1860	1860	1860	2249
213	20240709	161100	134055262	1860	1860	1860	1860	0
214	20240709	161000	134055262	1860	1860	1860	1860	0
215	20240709	160900	134055262	1860	1860	1860	1860	0
216	20240709	160800	134055262	1860	1860	1860	1860	0
217	20240709	160700	134055262	1860	1860	1860	1860	0
218	20240709	160600	134055262	1860	1860	1860	1860	0
219	20240709	160500	134055262	1860	1860	1860	1860	0
220	20240709	160400	134055262	1860	1860	1860	1860	0
221	20240709	160300	134055262	1860	1860	1860	1860	0
222	20240709	160200	134055262	1860	1860	1860	1860	0
223	20240709	160100	134055262	1860	1860	1860	1860	0
224	20240709	160000	134055262	1860	1860	1860	1860	0
225	20240709	155900	134055262	1860	1860	1860	1860	0
226	20240709	155800	134055262	1860	1860	1860	1860	0
227	20240709	155700	134055262	1860	1860	1860	1860	0
228	20240709	155600	134055262	1860	1860	1860	1860	0
229	20240709	155500	134055262	1860	1860	1860	1860	0
230	20240709	155400	134055262	1860	1860	1860	1860	0
231	20240709	155300	134055262	1860	1860	1860	1860	0
232	20240709	155200	134055262	1860	1860	1860	1860	0
233	20240709	155100	134055262	1860	1860	1860	1860	0
234	20240709	155000	134055262	1860	1860	1860	1860	0
235	20240709	154900	134055262	1860	1860	1860	1860	0
236	20240709	154800	134055262	1860	1860	1860	1860	0
237	20240709	154700	134055262	1860	1860	1860	1860	0
238	20240709	154600	134055262	1860	1860	1860	1860	0
239	20240709	154500	134055262	1860	1860	1860	1860	0
240	20240709	154400	134055262	1860	1860	1860	1860	0
241	20240709	154300	134055262	1860	1860	1860	1860	0
242	20240709	154200	134055262	1860	1860	1860	1860	2249
243	20240709	154100	134055262	1860	1860	1860	1860	0
244	20240709	154000	134055262	1860	1860	1860	1860	0
245	20240709	153900	134055262	1860	1860	1860	1860	0
246	20240709	153800	134055262	1860	1860	1860	1860	0
247	20240709	153700	134055262	1860	1860	1860	1860	0
248	20240709	153600	134055262	1860	1860	1860	1860	0
249	20240709	153500	134055262	1860	1860	1860	1860	0
250	20240709	153400	134055262	1860	1860	1860	1860	0
251	20240709	153300	134055262	1860	1860	1860	1860	0
252	20240709	153200	134055262	1860	1860	1860	1860	0
253	20240709	153100	134055262	1860	1860	1860	1860	0
254	20240709	153000	134055262	1860	1860	1860	1860	2249
255	20240709	152900	129872122	1860	1860	1860	1860	0
256	20240709	152800	129872122	1860	1860	1860	1860	0
257	20240709	152700	129872122	1860	1860	1860	1860	0
258	20240709	152600	129872122	1860	1860	1860	1860	0
259	20240709	152500	129872122	1860	1860	1860	1860	0
260	20240709	152400	129872122	1860	1860	1860	1860	0
261	20240709	152300	129872122	1860	1860	1860	1860	0
262	20240709	152200	129872122	1860	1860	1860	1860	0
263	20240709	152100	129872122	1860	1860	1860	1860	0
264	20240709	152000	129872122	1860	1860	1860	1860	0
265	20240709	151900	129872122	1860	1859	1860	1859	1000
266	20240709	151800	128012511	1860	1860	1860	1860	0
267	20240709	151700	128012511	1860	1860	1860	1860	0
268	20240709	151600	128012511	1860	1844	1860	1844	580
269	20240709	151500	126934762	1845	1851	1851	1845	14
270	20240709	151400	126908866	1859	1850	1859	1850	13
271	20240709	151300	126884742	1855	1855	1855	1855	0
272	20240709	151200	126884742	1855	1855	1855	1855	4
273	20240709	151100	126877322	1857	1849	1857	1843	91
274	20240709	151000	126709544	1849	1850	1850	1849	12
275	20240709	150900	126687355	1860	1860	1860	1860	0
276	20240709	150800	126687355	1860	1860	1860	1860	0
277	20240709	150700	126687355	1860	1860	1860	1860	0
278	20240709	150600	126687355	1860	1860	1860	1860	0
279	20240709	150500	126687355	1860	1860	1860	1860	0
280	20240709	150400	126687355	1860	1860	1860	1860	0
281	20240709	150300	126687355	1860	1860	1860	1860	0
282	20240709	150200	126687355	1860	1860	1860	1860	0
283	20240709	150100	126687355	1860	1860	1860	1860	0
284	20240709	150000	126687355	1860	1859	1860	1859	25
285	20240709	145900	126640875	1860	1860	1860	1860	0
286	20240709	145800	126640875	1860	1860	1860	1860	0
287	20240709	145700	126640875	1860	1860	1860	1860	0
288	20240709	145600	126640875	1860	1860	1860	1860	0
289	20240709	145500	126640875	1860	1860	1860	1860	0
290	20240709	145400	126640875	1860	1860	1860	1860	0
291	20240709	145300	126640875	1860	1859	1860	1859	3
292	20240709	145200	126635296	1860	1860	1860	1860	0
293	20240709	145100	126635296	1860	1860	1860	1860	0
294	20240709	145000	126635296	1860	1860	1860	1860	0
295	20240709	144900	126635296	1860	1859	1860	1859	502
296	20240709	144800	125702076	1859	1859	1859	1859	0
297	20240709	144700	125702076	1859	1859	1859	1859	0
298	20240709	144600	125702076	1859	1859	1859	1859	1
299	20240709	144500	125700217	1859	1859	1859	1859	0
300	20240709	144400	125700217	1859	1859	1859	1859	1
301	20240709	144300	125698358	1859	1859	1859	1859	0
302	20240709	144200	125698358	1859	1859	1859	1859	0
303	20240709	144100	125698358	1859	1859	1859	1859	0
304	20240709	144000	125698358	1859	1859	1859	1859	0
305	20240709	143900	125698358	1859	1859	1859	1859	0
306	20240709	143800	125698358	1859	1859	1859	1859	0
307	20240709	143700	125698358	1859	1859	1859	1859	4
308	20240709	143600	125690922	1850	1850	1850	1850	0
309	20240709	143500	125690922	1850	1850	1850	1850	0
310	20240709	143400	125690922	1850	1850	1850	1850	1
311	20240709	143300	125689072	1859	1859	1859	1859	0
312	20240709	143200	125689072	1859	1859	1859	1859	5
313	20240709	143100	125679777	1859	1859	1859	1859	5
314	20240709	143000	125670482	1859	1859	1859	1859	0
315	20240709	142900	125670482	1859	1859	1859	1859	0
316	20240709	142800	125670482	1859	1859	1859	1859	0
317	20240709	142700	125670482	1859	1859	1859	1859	0
318	20240709	142600	125670482	1859	1859	1859	1859	5
319	20240709	142500	125661187	1860	1860	1860	1860	0
320	20240709	142400	125661187	1860	1860	1860	1860	0
321	20240709	142300	125661187	1860	1860	1860	1860	0
322	20240709	142200	125661187	1860	1860	1860	1860	0
323	20240709	142100	125661187	1860	1840	1860	1840	709
324	20240709	142000	124348289	1840	1840	1840	1840	0
325	20240709	141900	124348289	1840	1841	1841	1840	270
326	20240709	141800	123851430	1849	1841	1849	1841	4813
327	20240709	141700	114990681	1840	1840	1840	1840	100
328	20240709	141600	114806681	1841	1841	1841	1841	189
329	20240709	141500	114458732	1841	1841	1841	1841	50
330	20240709	141400	114366682	1841	1841	1841	1841	0
331	20240709	141300	114366682	1841	1841	1841	1841	0
332	20240709	141200	114366682	1841	1841	1841	1841	0
333	20240709	141100	114366682	1841	1841	1841	1841	1800
334	20240709	141000	111052882	1841	1841	1841	1841	7000
335	20240709	140900	98165882	1842	1842	1842	1841	1065
336	20240709	140800	96204217	1855	1843	1855	1843	2003
337	20240709	140700	92512652	1843	1843	1843	1843	0
338	20240709	140600	92512652	1843	1843	1843	1843	0
339	20240709	140500	92512652	1843	1844	1844	1843	200
340	20240709	140400	92143889	1843	1843	1843	1843	0
341	20240709	140300	92143889	1843	1843	1843	1843	68
342	20240709	140200	92018565	1841	1847	1847	1841	10000
343	20240709	140100	73595547	1847	1847	1847	1847	0
344	20240709	140000	73595547	1847	1847	1847	1847	0
345	20240709	135900	73595547	1847	1847	1847	1847	0
346	20240709	135800	73595547	1847	1847	1847	1847	0
347	20240709	135700	73595547	1847	1847	1847	1847	0
348	20240709	135600	73595547	1847	1847	1847	1847	0
349	20240709	135500	73595547	1847	1847	1847	1847	0
350	20240709	135400	73595547	1847	1847	1847	1847	0
351	20240709	135300	73595547	1847	1847	1847	1847	0
352	20240709	135200	73595547	1847	1847	1847	1847	0
353	20240709	135100	73595547	1847	1858	1859	1847	51
354	20240709	135000	73501247	1858	1858	1858	1858	2
355	20240709	134900	73497531	1850	1859	1859	1850	7000
356	20240709	134800	60546198	1860	1860	1860	1860	0
357	20240709	134700	60546198	1860	1860	1860	1860	0
358	20240709	134600	60546198	1860	1860	1860	1860	0
359	20240709	134500	60546198	1860	1860	1860	1860	0
360	20240709	134400	60546198	1860	1860	1860	1860	0
361	20240709	134300	60546198	1860	1860	1860	1860	1
362	20240709	134200	60544338	1859	1859	1859	1859	6
363	20240709	134100	60533184	1859	1859	1859	1859	23
364	20240709	134000	60490427	1860	1860	1860	1860	1
365	20240709	133900	60488567	1860	1860	1860	1860	1
366	20240709	133800	60486707	1858	1858	1858	1858	2
367	20240709	133700	60482991	1860	1860	1860	1860	1
368	20240709	133600	60481131	1861	1861	1861	1861	0
369	20240709	133500	60481131	1861	1861	1861	1861	0
370	20240709	133400	60481131	1861	1861	1861	1861	0
371	20240709	133300	60481131	1861	1861	1861	1861	0
372	20240709	133200	60481131	1861	1861	1861	1861	0
373	20240709	133100	60481131	1861	1861	1861	1861	0
374	20240709	133000	60481131	1861	1861	1861	1861	0
375	20240709	132900	60481131	1861	1861	1861	1861	0
376	20240709	132800	60481131	1861	1861	1861	1861	0
377	20240709	132700	60481131	1861	1861	1861	1861	0
378	20240709	132600	60481131	1861	1861	1861	1861	0
379	20240709	132500	60481131	1861	1861	1861	1861	0
380	20240709	132400	60481131	1861	1861	1861	1861	0
381	20240709	132300	60481131	1861	1861	1861	1861	0
382	20240709	132200	60481131	1861	1861	1861	1861	0
383	20240709	132100	60481131	1861	1861	1861	1861	1
384	20240709	132000	60479270	1859	1860	1860	1859	202
385	20240709	131900	60103551	1861	1861	1861	1861	11
386	20240709	131800	60083080	1862	1862	1862	1862	0
387	20240709	131700	60083080	1862	1862	1862	1862	0
388	20240709	131600	60083080	1862	1862	1862	1862	0
389	20240709	131500	60083080	1862	1862	1862	1862	0
390	20240709	131400	60083080	1862	1862	1862	1862	0
391	20240709	131300	60083080	1862	1862	1862	1862	0
392	20240709	131200	60083080	1862	1862	1862	1862	0
393	20240709	131100	60083080	1862	1862	1862	1862	0
394	20240709	131000	60083080	1862	1862	1862	1862	0
395	20240709	130900	60083080	1862	1862	1862	1862	0
396	20240709	130800	60083080	1862	1862	1862	1862	0
397	20240709	130700	60083080	1862	1862	1862	1862	0
398	20240709	130600	60083080	1862	1862	1862	1862	0
399	20240709	130500	60083080	1862	1861	1862	1861	4
400	20240709	130400	60075634	1861	1861	1861	1861	14
401	20240709	130300	60049580	1861	1862	1862	1861	56
402	20240709	130200	59945309	1862	1862	1862	1862	0
403	20240709	130100	59945309	1862	1862	1862	1862	0
404	20240709	130000	59945309	1862	1862	1862	1862	0
405	20240709	125900	59945309	1862	1862	1862	1862	1
406	20240709	125800	59943447	1863	1863	1863	1863	0
407	20240709	125700	59943447	1863	1863	1863	1863	0
408	20240709	125600	59943447	1863	1863	1863	1863	0
409	20240709	125500	59943447	1863	1863	1863	1863	0
410	20240709	125400	59943447	1863	1863	1863	1863	0
411	20240709	125300	59943447	1863	1863	1863	1863	0
412	20240709	125200	59943447	1863	1863	1863	1863	0
413	20240709	125100	59943447	1863	1863	1863	1863	0
414	20240709	125000	59943447	1863	1863	1863	1863	0
415	20240709	124900	59943447	1863	1863	1863	1863	0
416	20240709	124800	59943447	1863	1863	1863	1863	0
417	20240709	124700	59943447	1863	1863	1863	1863	4
418	20240709	124600	59935995	1863	1863	1863	1863	4
419	20240709	124500	59928543	1864	1864	1864	1864	0
420	20240709	124400	59928543	1864	1864	1864	1864	0
421	20240709	124300	59928543	1864	1864	1864	1864	0
422	20240709	124200	59928543	1864	1864	1864	1864	0
423	20240709	124100	59928543	1864	1864	1864	1864	0
424	20240709	124000	59928543	1864	1864	1864	1864	0
425	20240709	123900	59928543	1864	1864	1864	1864	2
426	20240709	123800	59924815	1863	1863	1863	1863	9
427	20240709	123700	59908048	1863	1863	1863	1863	3
428	20240709	123600	59902459	1864	1864	1864	1864	5
429	20240709	123500	59893139	1864	1864	1864	1864	0
430	20240709	123400	59893139	1864	1864	1864	1864	4
431	20240709	123300	59885683	1863	1863	1863	1863	1
432	20240709	123200	59883820	1864	1862	1864	1854	12
433	20240709	123100	59861517	1863	1863	1863	1863	10
434	20240709	123000	59842887	1863	1863	1863	1863	1
435	20240709	122900	59841024	1864	1864	1864	1864	0
436	20240709	122800	59841024	1864	1864	1864	1864	0
437	20240709	122700	59841024	1864	1864	1864	1864	0
438	20240709	122600	59841024	1864	1864	1864	1864	0
439	20240709	122500	59841024	1864	1864	1864	1864	0
440	20240709	122400	59841024	1864	1864	1864	1864	1000
441	20240709	122300	57977024	1864	1864	1864	1864	0
442	20240709	122200	57977024	1864	1864	1864	1864	0
443	20240709	122100	57977024	1864	1864	1864	1864	0
444	20240709	122000	57977024	1864	1864	1864	1864	1
445	20240709	121900	57975160	1864	1863	1864	1863	130
446	20240709	121800	57732960	1863	1863	1863	1863	0
447	20240709	121700	57732960	1863	1863	1863	1863	0
448	20240709	121600	57732960	1863	1863	1863	1863	0
449	20240709	121500	57732960	1863	1863	1863	1863	0
450	20240709	121400	57732960	1863	1863	1863	1863	0
451	20240709	121300	57732960	1863	1863	1863	1863	0
452	20240709	121200	57732960	1863	1863	1863	1863	0
453	20240709	121100	57732960	1863	1863	1863	1863	0
454	20240709	121000	57732960	1863	1863	1863	1863	0
455	20240709	120900	57732960	1863	1863	1863	1863	0
456	20240709	120800	57732960	1863	1863	1863	1863	5
457	20240709	120700	57723645	1863	1863	1863	1863	0
458	20240709	120600	57723645	1863	1863	1863	1863	0
459	20240709	120500	57723645	1863	1863	1863	1863	0
460	20240709	120400	57723645	1863	1863	1863	1863	0
461	20240709	120300	57723645	1863	1863	1863	1863	0
462	20240709	120200	57723645	1863	1863	1863	1863	4
463	20240709	120100	57716193	1863	1863	1863	1863	0
464	20240709	120000	57716193	1863	1863	1863	1863	0
465	20240709	115900	57716193	1863	1862	1863	1862	2
466	20240709	115800	57712468	1863	1862	1863	1862	1001
467	20240709	115700	55848605	1862	1862	1862	1862	5
468	20240709	115600	55839295	1862	1860	1862	1860	77
469	20240709	115500	55696019	1861	1861	1861	1861	0
470	20240709	115400	55696019	1861	1861	1861	1861	0
471	20240709	115300	55696019	1861	1861	1861	1861	0
472	20240709	115200	55696019	1861	1861	1861	1861	0
473	20240709	115100	55696019	1861	1861	1861	1861	0
474	20240709	115000	55696019	1861	1861	1861	1861	0
475	20240709	114900	55696019	1861	1857	1861	1857	122
476	20240709	114800	55469457	1857	1857	1857	1857	0
477	20240709	114700	55469457	1857	1846	1857	1846	1888
478	20240709	114600	51984187	1857	1857	1857	1857	0
479	20240709	114500	51984187	1857	1857	1857	1857	0
480	20240709	114400	51984187	1857	1857	1857	1857	8
481	20240709	114300	51969331	1857	1857	1857	1857	8
482	20240709	114200	51954475	1861	1861	1861	1861	0
483	20240709	114100	51954475	1861	1861	1861	1861	0
484	20240709	114000	51954475	1861	1861	1861	1861	0
485	20240709	113900	51954475	1861	1861	1861	1861	0
486	20240709	113800	51954475	1861	1861	1861	1861	0
487	20240709	113700	51954475	1861	1861	1861	1861	0
488	20240709	113600	51954475	1861	1861	1861	1861	0
489	20240709	113500	51954475	1861	1861	1861	1861	0
490	20240709	113400	51954475	1861	1861	1861	1861	0
491	20240709	113300	51954475	1861	1861	1861	1861	0
492	20240709	113200	51954475	1861	1861	1861	1861	0
493	20240709	113100	51954475	1861	1861	1861	1861	0
494	20240709	113000	51954475	1861	1861	1861	1861	0
495	20240709	112900	51954475	1861	1861	1861	1861	0
496	20240709	112800	51954475	1861	1861	1861	1861	0
497	20240709	112700	51954475	1861	1861	1861	1861	0
498	20240709	112600	51954475	1861	1861	1861	1861	0
499	20240709	112500	51954475	1861	1861	1861	1861	0
500	20240709	112400	51954475	1861	1861	1861	1861	0
501	20240709	112300	51954475	1861	1861	1861	1861	0
502	20240709	112200	51954475	1861	1861	1861	1861	0
503	20240709	112100	51954475	1861	1861	1861	1861	6
504	20240709	112000	51943309	1861	1861	1861	1861	5
505	20240709	111900	51934004	1859	1855	1859	1855	1007
506	20240709	111800	50063404	1858	1858	1858	1858	0
507	20240709	111700	50063404	1858	1858	1858	1858	0
508	20240709	111600	50063404	1858	1858	1858	1858	0
509	20240709	111500	50063404	1858	1858	1858	1858	0
510	20240709	111400	50063404	1858	1858	1858	1858	0
511	20240709	111300	50063404	1858	1845	1858	1845	72
512	20240709	111200	49930540	1845	1846	1846	1845	645
513	20240709	111100	48740127	1859	1859	1859	1859	0
514	20240709	111000	48740127	1859	1859	1859	1859	0
515	20240709	110900	48740127	1859	1859	1859	1859	0
516	20240709	110800	48740127	1859	1859	1859	1859	0
517	20240709	110700	48740127	1859	1859	1859	1859	5
518	20240709	110600	48730832	1859	1858	1859	1858	275
519	20240709	110500	48219609	1858	1858	1858	1858	0
520	20240709	110400	48219609	1858	1858	1858	1858	5
521	20240709	110300	48210319	1858	1858	1858	1858	0
522	20240709	110200	48210319	1858	1858	1858	1858	5
523	20240709	110100	48201029	1858	1858	1858	1858	0
524	20240709	110000	48201029	1858	1858	1858	1858	0
525	20240709	105900	48201029	1858	1858	1858	1858	0
526	20240709	105800	48201029	1858	1858	1858	1858	1
527	20240709	105700	48199171	1858	1858	1858	1858	0
528	20240709	105600	48199171	1858	1855	1858	1855	24
529	20240709	105500	48154588	1855	1849	1855	1849	397
530	20240709	105400	47420304	1849	1849	1849	1849	0
531	20240709	105300	47420304	1849	1849	1849	1849	18
532	20240709	105200	47387022	1842	1843	1843	1842	3000
533	20240709	105100	41859926	1843	1844	1844	1843	200
534	20240709	105000	41491207	1844	1845	1845	1844	200
535	20240709	104900	41122246	1845	1845	1845	1845	467
536	20240709	104800	40260631	1845	1853	1853	1845	6
537	20240709	104700	40249553	1845	1845	1845	1845	0
538	20240709	104600	40249553	1845	1845	1845	1845	0
539	20240709	104500	40249553	1845	1845	1845	1845	0
540	20240709	104400	40249553	1845	1845	1845	1845	0
541	20240709	104300	40249553	1845	1845	1845	1845	0
542	20240709	104200	40249553	1845	1845	1845	1845	0
543	20240709	104100	40249553	1845	1845	1845	1845	0
544	20240709	104000	40249553	1845	1845	1845	1845	0
545	20240709	103900	40249553	1845	1845	1845	1845	0
546	20240709	103800	40249553	1845	1847	1847	1845	3439
547	20240709	103700	33902057	1847	1847	1847	1847	1344
548	20240709	103600	31419689	1848	1848	1848	1848	0
549	20240709	103500	31419689	1848	1848	1848	1848	0
550	20240709	103400	31419689	1848	1859	1859	1848	100
551	20240709	103300	31234284	1859	1859	1859	1859	0
552	20240709	103200	31234284	1859	1847	1859	1847	90
553	20240709	103100	31068030	1847	1847	1847	1847	0
554	20240709	103000	31068030	1847	1847	1847	1847	0
555	20240709	102900	31068030	1847	1847	1847	1847	66
556	20240709	102800	30946128	1847	1847	1847	1847	0
557	20240709	102700	30946128	1847	1847	1847	1847	0
558	20240709	102600	30946128	1847	1847	1847	1847	0
559	20240709	102500	30946128	1847	1847	1847	1847	506
560	20240709	102400	30011546	1847	1849	1849	1847	200
561	20240709	102300	29642117	1859	1859	1859	1859	0
562	20240709	102200	29642117	1859	1859	1859	1859	10
563	20240709	102100	29623527	1862	1862	1862	1862	0
564	20240709	102000	29623527	1862	1862	1862	1862	0
565	20240709	101900	29623527	1862	1862	1862	1862	0
566	20240709	101800	29623527	1862	1862	1862	1862	0
567	20240709	101700	29623527	1862	1862	1862	1862	0
568	20240709	101600	29623527	1862	1861	1862	1861	5
569	20240709	101500	29614218	1847	1847	1847	1847	0
570	20240709	101400	29614218	1847	1847	1847	1847	0
571	20240709	101300	29614218	1847	1847	1847	1847	0
572	20240709	101200	29614218	1847	1847	1847	1847	400
573	20240709	101100	28875418	1847	1847	1847	1847	1
574	20240709	101000	28873571	1862	1862	1862	1862	1
575	20240709	100900	28871709	1861	1861	1861	1861	0
576	20240709	100800	28871709	1861	1861	1861	1861	0
577	20240709	100700	28871709	1861	1861	1861	1861	1
578	20240709	100600	28869848	1847	1847	1847	1847	2
579	20240709	100500	28866154	1862	1862	1862	1862	500
580	20240709	100400	27935154	1862	1862	1862	1862	0
581	20240709	100300	27935154	1862	1862	1862	1862	501
582	20240709	100200	27002292	1864	1864	1864	1864	0
583	20240709	100100	27002292	1864	1864	1864	1864	0
584	20240709	100000	27002292	1864	1864	1864	1864	0
585	20240709	095900	27002292	1864	1864	1864	1864	0
586	20240709	095800	27002292	1864	1849	1864	1847	1201
587	20240709	095700	24782413	1866	1866	1866	1866	0
588	20240709	095600	24782413	1866	1865	1866	1865	2002
589	20240709	095500	21047957	1865	1855	1865	1855	5604
590	20240709	095400	10643754	1855	1855	1855	1855	2
591	20240709	095300	10640044	1855	1855	1855	1855	0
592	20240709	095200	10640044	1855	1855	1855	1855	0
593	20240709	095100	10640044	1855	1855	1855	1855	0
594	20240709	095000	10640044	1855	1855	1855	1855	0
595	20240709	094900	10640044	1855	1855	1855	1855	0
596	20240709	094800	10640044	1855	1855	1855	1855	54
597	20240709	094700	10539874	1855	1855	1855	1855	381
598	20240709	094600	9833119	1855	1850	1855	1845	102
599	20240709	094500	9644779	1856	1856	1856	1856	4
600	20240709	094400	9637355	1856	1856	1856	1856	0
601	20240709	094300	9637355	1856	1856	1856	1856	0
602	20240709	094200	9637355	1856	1856	1856	1856	0
603	20240709	094100	9637355	1856	1856	1856	1856	0
604	20240709	094000	9637355	1856	1855	1856	1853	37
605	20240709	093900	9568727	1856	1856	1856	1856	3
606	20240709	093800	9563159	1856	1856	1856	1856	0
607	20240709	093700	9563159	1856	1856	1856	1856	0
608	20240709	093600	9563159	1856	1856	1856	1856	0
609	20240709	093500	9563159	1856	1855	1856	1855	500
610	20240709	093400	8635169	1856	1856	1856	1856	0
611	20240709	093300	8635169	1856	1856	1856	1856	0
612	20240709	093200	8635169	1856	1856	1856	1856	27
613	20240709	093100	8585057	1856	1856	1856	1856	0
614	20240709	093000	8585057	1856	1856	1856	1856	5
615	20240709	092900	8575777	1856	1856	1856	1856	0
616	20240709	092800	8575777	1856	1856	1856	1856	0
617	20240709	092700	8575777	1856	1856	1856	1856	0
618	20240709	092600	8575777	1856	1856	1856	1856	2
619	20240709	092500	8572065	1845	1845	1845	1845	95
620	20240709	092400	8396790	1845	1846	1846	1845	1300
621	20240709	092300	5997341	1856	1856	1856	1856	0
622	20240709	092200	5997341	1856	1856	1856	1856	0
623	20240709	092100	5997341	1856	1845	1856	1845	2
624	20240709	092000	5993640	1845	1843	1850	1843	374
625	20240709	091900	5303512	1842	1850	1850	1842	547
626	20240709	091800	4292924	1860	1860	1860	1860	0
627	20240709	091700	4292924	1860	1860	1860	1860	0
628	20240709	091600	4292924	1860	1860	1860	1860	101
629	20240709	091500	4105064	1861	1861	1861	1861	2
630	20240709	091400	4101342	1861	1860	1861	1860	14
631	20240709	091300	4075300	1860	1860	1860	1860	0
632	20240709	091200	4075300	1860	1860	1860	1860	0
633	20240709	091100	4075300	1860	1860	1860	1860	0
634	20240709	091000	4075300	1860	1860	1860	1860	0
635	20240709	090900	4075300	1860	1861	1861	1835	295
636	20240709	090800	3531381	1861	1861	1861	1861	0
637	20240709	090700	3531381	1861	1867	1867	1861	939
638	20240709	090600	1783864	1867	1867	1867	1867	1
639	20240709	090500	1781997	1867	1867	1867	1865	104
640	20240709	090400	1587849	1867	1867	1867	1867	19
641	20240709	090300	1552376	1867	1867	1867	1867	0
642	20240709	090200	1552376	1867	1873	1874	1867	168
643	20240709	090100	1238085	1867	1871	1871	1867	38
644	20240709	090000	1167037	1871	1874	1874	1871	623