KissMeData/026040/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	191300	6300278	1865	1865	1865	1865	90
3	20240705	191200	6300278	1865	1865	1865	1865	0
4	20240705	191100	6300278	1865	1865	1865	1865	0
5	20240705	191000	6300278	1865	1865	1865	1865	0
6	20240705	190900	6300278	1865	1865	1865	1865	0
7	20240705	190800	6300278	1865	1865	1865	1865	0
8	20240705	190700	6300278	1865	1865	1865	1865	0
9	20240705	190600	6300278	1865	1865	1865	1865	0
10	20240705	190500	6300278	1865	1865	1865	1865	0
11	20240705	190400	6300278	1865	1865	1865	1865	0
12	20240705	190300	6300278	1865	1865	1865	1865	0
13	20240705	190200	6300278	1865	1865	1865	1865	0
14	20240705	190100	6300278	1865	1865	1865	1865	0
15	20240705	190000	6300278	1865	1865	1865	1865	0
16	20240705	185900	6300278	1865	1865	1865	1865	0
17	20240705	185800	6300278	1865	1865	1865	1865	0
18	20240705	185700	6300278	1865	1865	1865	1865	0
19	20240705	185600	6300278	1865	1865	1865	1865	0
20	20240705	185500	6300278	1865	1865	1865	1865	0
21	20240705	185400	6300278	1865	1865	1865	1865	0
22	20240705	185300	6300278	1865	1865	1865	1865	0
23	20240705	185200	6300278	1865	1865	1865	1865	0
24	20240705	185100	6300278	1865	1865	1865	1865	0
25	20240705	185000	6300278	1865	1865	1865	1865	0
26	20240705	184900	6300278	1865	1865	1865	1865	0
27	20240705	184800	6300278	1865	1865	1865	1865	0
28	20240705	184700	6300278	1865	1865	1865	1865	0
29	20240705	184600	6300278	1865	1865	1865	1865	0
30	20240705	184500	6300278	1865	1865	1865	1865	0
31	20240705	184400	6300278	1865	1865	1865	1865	0
32	20240705	184300	6300278	1865	1865	1865	1865	90
33	20240705	184200	6300278	1865	1865	1865	1865	0
34	20240705	184100	6300278	1865	1865	1865	1865	0
35	20240705	184000	6300278	1865	1865	1865	1865	0
36	20240705	183900	6300278	1865	1865	1865	1865	0
37	20240705	183800	6300278	1865	1865	1865	1865	0
38	20240705	183700	6300278	1865	1865	1865	1865	0
39	20240705	183600	6300278	1865	1865	1865	1865	0
40	20240705	183500	6300278	1865	1865	1865	1865	0
41	20240705	183400	6300278	1865	1865	1865	1865	0
42	20240705	183300	6300278	1865	1865	1865	1865	0
43	20240705	183200	6300278	1865	1865	1865	1865	0
44	20240705	183100	6300278	1865	1865	1865	1865	0
45	20240705	183000	6300278	1865	1865	1865	1865	0
46	20240705	182900	6300278	1865	1865	1865	1865	0
47	20240705	182800	6300278	1865	1865	1865	1865	0
48	20240705	182700	6300278	1865	1865	1865	1865	0
49	20240705	182600	6300278	1865	1865	1865	1865	0
50	20240705	182500	6300278	1865	1865	1865	1865	0
51	20240705	182400	6300278	1865	1865	1865	1865	0
52	20240705	182300	6300278	1865	1865	1865	1865	0
53	20240705	182200	6300278	1865	1865	1865	1865	0
54	20240705	182100	6300278	1865	1865	1865	1865	0
55	20240705	182000	6300278	1865	1865	1865	1865	0
56	20240705	181900	6300278	1865	1865	1865	1865	0
57	20240705	181800	6300278	1865	1865	1865	1865	0
58	20240705	181700	6300278	1865	1865	1865	1865	0
59	20240705	181600	6300278	1865	1865	1865	1865	0
60	20240705	181500	6300278	1865	1865	1865	1865	0
61	20240705	181400	6300278	1865	1865	1865	1865	0
62	20240705	181300	6300278	1865	1865	1865	1865	90
63	20240705	181200	6300278	1865	1865	1865	1865	0
64	20240705	181100	6300278	1865	1865	1865	1865	0
65	20240705	181000	6300278	1865	1865	1865	1865	0
66	20240705	180900	6300278	1865	1865	1865	1865	0
67	20240705	180800	6300278	1865	1865	1865	1865	0
68	20240705	180700	6300278	1865	1865	1865	1865	0
69	20240705	180600	6300278	1865	1865	1865	1865	0
70	20240705	180500	6300278	1865	1865	1865	1865	0
71	20240705	180400	6300278	1865	1865	1865	1865	0
72	20240705	180300	6300278	1865	1865	1865	1865	0
73	20240705	180200	6300278	1865	1865	1865	1865	0
74	20240705	180100	6300278	1865	1865	1865	1865	0
75	20240705	180000	6300278	1865	1865	1865	1865	0
76	20240705	175900	6300278	1865	1865	1865	1865	0
77	20240705	175800	6300278	1865	1865	1865	1865	0
78	20240705	175700	6300278	1865	1865	1865	1865	0
79	20240705	175600	6300278	1865	1865	1865	1865	0
80	20240705	175500	6300278	1865	1865	1865	1865	0
81	20240705	175400	6300278	1865	1865	1865	1865	0
82	20240705	175300	6300278	1865	1865	1865	1865	0
83	20240705	175200	6300278	1865	1865	1865	1865	0
84	20240705	175100	6300278	1865	1865	1865	1865	0
85	20240705	175000	6300278	1865	1865	1865	1865	0
86	20240705	174900	6300278	1865	1865	1865	1865	0
87	20240705	174800	6300278	1865	1865	1865	1865	0
88	20240705	174700	6300278	1865	1865	1865	1865	0
89	20240705	174600	6300278	1865	1865	1865	1865	0
90	20240705	174500	6300278	1865	1865	1865	1865	0
91	20240705	174400	6300278	1865	1865	1865	1865	0
92	20240705	174300	6300278	1865	1865	1865	1865	90
93	20240705	174200	6300278	1865	1865	1865	1865	0
94	20240705	174100	6300278	1865	1865	1865	1865	0
95	20240705	174000	6300278	1865	1865	1865	1865	0
96	20240705	173900	6300278	1865	1865	1865	1865	0
97	20240705	173800	6300278	1865	1865	1865	1865	0
98	20240705	173700	6300278	1865	1865	1865	1865	0
99	20240705	173600	6300278	1865	1865	1865	1865	0
100	20240705	173500	6300278	1865	1865	1865	1865	0
101	20240705	173400	6300278	1865	1865	1865	1865	0
102	20240705	173300	6300278	1865	1865	1865	1865	0
103	20240705	173200	6300278	1865	1865	1865	1865	0
104	20240705	173100	6300278	1865	1865	1865	1865	0
105	20240705	173000	6300278	1865	1865	1865	1865	0
106	20240705	172900	6300278	1865	1865	1865	1865	0
107	20240705	172800	6300278	1865	1865	1865	1865	0
108	20240705	172700	6300278	1865	1865	1865	1865	0
109	20240705	172600	6300278	1865	1865	1865	1865	0
110	20240705	172500	6300278	1865	1865	1865	1865	0
111	20240705	172400	6300278	1865	1865	1865	1865	0
112	20240705	172300	6300278	1865	1865	1865	1865	0
113	20240705	172200	6300278	1865	1865	1865	1865	0
114	20240705	172100	6300278	1865	1865	1865	1865	0
115	20240705	172000	6300278	1865	1865	1865	1865	0
116	20240705	171900	6300278	1865	1865	1865	1865	0
117	20240705	171800	6300278	1865	1865	1865	1865	0
118	20240705	171700	6300278	1865	1865	1865	1865	0
119	20240705	171600	6300278	1865	1865	1865	1865	0
120	20240705	171500	6300278	1865	1865	1865	1865	0
121	20240705	171400	6300278	1865	1865	1865	1865	0
122	20240705	171300	6300278	1865	1865	1865	1865	90
123	20240705	171200	6300278	1865	1865	1865	1865	0
124	20240705	171100	6300278	1865	1865	1865	1865	0
125	20240705	171000	6300278	1865	1865	1865	1865	0
126	20240705	170900	6300278	1865	1865	1865	1865	0
127	20240705	170800	6300278	1865	1865	1865	1865	0
128	20240705	170700	6300278	1865	1865	1865	1865	0
129	20240705	170600	6300278	1865	1865	1865	1865	0
130	20240705	170500	6300278	1865	1865	1865	1865	0
131	20240705	170400	6300278	1865	1865	1865	1865	0
132	20240705	170300	6300278	1865	1865	1865	1865	0
133	20240705	170200	6300278	1865	1865	1865	1865	0
134	20240705	170100	6300278	1865	1865	1865	1865	0
135	20240705	170000	6300278	1865	1865	1865	1865	0
136	20240705	165900	6300278	1865	1865	1865	1865	0
137	20240705	165800	6300278	1865	1865	1865	1865	0
138	20240705	165700	6300278	1865	1865	1865	1865	0
139	20240705	165600	6300278	1865	1865	1865	1865	0
140	20240705	165500	6300278	1865	1865	1865	1865	0
141	20240705	165400	6300278	1865	1865	1865	1865	0
142	20240705	165300	6300278	1865	1865	1865	1865	0
143	20240705	165200	6300278	1865	1865	1865	1865	0
144	20240705	165100	6300278	1865	1865	1865	1865	0
145	20240705	165000	6300278	1865	1865	1865	1865	0
146	20240705	164900	6300278	1865	1865	1865	1865	0
147	20240705	164800	6300278	1865	1865	1865	1865	0
148	20240705	164700	6300278	1865	1865	1865	1865	0
149	20240705	164600	6300278	1865	1865	1865	1865	0
150	20240705	164500	6300278	1865	1865	1865	1865	0
151	20240705	164400	6300278	1865	1865	1865	1865	0
152	20240705	164300	6300278	1865	1865	1865	1865	90
153	20240705	164200	6300278	1865	1865	1865	1865	0
154	20240705	164100	6300278	1865	1865	1865	1865	0
155	20240705	164000	6300278	1865	1865	1865	1865	0
156	20240705	163900	6300278	1865	1865	1865	1865	0
157	20240705	163800	6300278	1865	1865	1865	1865	0
158	20240705	163700	6300278	1865	1865	1865	1865	0
159	20240705	163600	6300278	1865	1865	1865	1865	0
160	20240705	163500	6300278	1865	1865	1865	1865	0
161	20240705	163400	6300278	1865	1865	1865	1865	0
162	20240705	163300	6300278	1865	1865	1865	1865	0
163	20240705	163200	6300278	1865	1865	1865	1865	0
164	20240705	163100	6300278	1865	1865	1865	1865	0
165	20240705	163000	6300278	1865	1865	1865	1865	0
166	20240705	162900	6300278	1865	1865	1865	1865	0
167	20240705	162800	6300278	1865	1865	1865	1865	0
168	20240705	162700	6300278	1865	1865	1865	1865	0
169	20240705	162600	6300278	1865	1865	1865	1865	0
170	20240705	162500	6300278	1865	1865	1865	1865	0
171	20240705	162400	6300278	1865	1865	1865	1865	0
172	20240705	162300	6300278	1865	1865	1865	1865	0
173	20240705	162200	6300278	1865	1865	1865	1865	0
174	20240705	162100	6300278	1865	1865	1865	1865	0
175	20240705	162000	6300278	1865	1865	1865	1865	0
176	20240705	161900	6300278	1865	1865	1865	1865	0
177	20240705	161800	6300278	1865	1865	1865	1865	0
178	20240705	161700	6300278	1865	1865	1865	1865	0
179	20240705	161600	6300278	1865	1865	1865	1865	0
180	20240705	161500	6300278	1865	1865	1865	1865	0
181	20240705	161400	6300278	1865	1865	1865	1865	0
182	20240705	161300	6300278	1865	1865	1865	1865	90
183	20240705	161200	6300278	1865	1865	1865	1865	0
184	20240705	161100	6300278	1865	1865	1865	1865	0
185	20240705	161000	6300278	1865	1865	1865	1865	0
186	20240705	160900	6300278	1865	1865	1865	1865	0
187	20240705	160800	6300278	1865	1865	1865	1865	0
188	20240705	160700	6300278	1865	1865	1865	1865	0
189	20240705	160600	6300278	1865	1865	1865	1865	0
190	20240705	160500	6300278	1865	1865	1865	1865	0
191	20240705	160400	6300278	1865	1865	1865	1865	0
192	20240705	160300	6300278	1865	1865	1865	1865	0
193	20240705	160200	6300278	1865	1865	1865	1865	0
194	20240705	160100	6300278	1865	1865	1865	1865	0
195	20240705	160000	6300278	1865	1865	1865	1865	0
196	20240705	155900	6300278	1865	1865	1865	1865	0
197	20240705	155800	6300278	1865	1865	1865	1865	0
198	20240705	155700	6300278	1865	1865	1865	1865	0
199	20240705	155600	6300278	1865	1865	1865	1865	0
200	20240705	155500	6300278	1865	1865	1865	1865	0
201	20240705	155400	6300278	1865	1865	1865	1865	0
202	20240705	155300	6300278	1865	1865	1865	1865	0
203	20240705	155200	6300278	1865	1865	1865	1865	0
204	20240705	155100	6300278	1865	1865	1865	1865	0
205	20240705	155000	6300278	1865	1865	1865	1865	0
206	20240705	154900	6300278	1865	1865	1865	1865	0
207	20240705	154800	6300278	1865	1865	1865	1865	0
208	20240705	154700	6300278	1865	1865	1865	1865	0
209	20240705	154600	6300278	1865	1865	1865	1865	0
210	20240705	154500	6300278	1865	1865	1865	1865	0
211	20240705	154400	6300278	1865	1865	1865	1865	0
212	20240705	154300	6300278	1865	1865	1865	1865	90
213	20240705	154200	6300278	1865	1865	1865	1865	0
214	20240705	154100	6300278	1865	1865	1865	1865	0
215	20240705	154000	6300278	1865	1865	1865	1865	0
216	20240705	153900	6300278	1865	1865	1865	1865	0
217	20240705	153800	6300278	1865	1865	1865	1865	0
218	20240705	153700	6300278	1865	1865	1865	1865	0
219	20240705	153600	6300278	1865	1865	1865	1865	0
220	20240705	153500	6300278	1865	1865	1865	1865	0
221	20240705	153400	6300278	1865	1865	1865	1865	0
222	20240705	153300	6300278	1865	1865	1865	1865	0
223	20240705	153200	6300278	1865	1865	1865	1865	0
224	20240705	153100	6300278	1865	1865	1865	1865	0
225	20240705	153000	6300278	1865	1865	1865	1865	90
226	20240705	152900	6132428	1866	1866	1866	1866	0
227	20240705	152800	6132428	1866	1866	1866	1866	0
228	20240705	152700	6132428	1866	1866	1866	1866	0
229	20240705	152600	6132428	1866	1866	1866	1866	0
230	20240705	152500	6132428	1866	1866	1866	1866	0
231	20240705	152400	6132428	1866	1866	1866	1866	0
232	20240705	152300	6132428	1866	1866	1866	1866	0
233	20240705	152200	6132428	1866	1866	1866	1866	0
234	20240705	152100	6132428	1866	1866	1866	1866	0
235	20240705	152000	6132428	1866	1866	1866	1866	0
236	20240705	151900	6132428	1866	1866	1866	1866	0
237	20240705	151800	6132428	1866	1866	1866	1866	1
238	20240705	151700	6130562	1866	1866	1866	1866	8
239	20240705	151600	6115634	1866	1866	1866	1866	0
240	20240705	151500	6115634	1866	1866	1866	1866	2
241	20240705	151400	6111902	1866	1866	1866	1866	0
242	20240705	151300	6111902	1866	1866	1866	1866	0
243	20240705	151200	6111902	1866	1866	1866	1866	0
244	20240705	151100	6111902	1866	1866	1866	1866	0
245	20240705	151000	6111902	1866	1866	1866	1866	0
246	20240705	150900	6111902	1866	1866	1866	1866	10
247	20240705	150800	6093242	1865	1865	1865	1865	8
248	20240705	150700	6078322	1866	1866	1866	1866	0
249	20240705	150600	6078322	1866	1866	1866	1866	0
250	20240705	150500	6078322	1866	1866	1866	1866	0
251	20240705	150400	6078322	1866	1866	1866	1866	0
252	20240705	150300	6078322	1866	1866	1866	1866	0
253	20240705	150200	6078322	1866	1866	1866	1866	0
254	20240705	150100	6078322	1866	1866	1866	1866	0
255	20240705	150000	6078322	1866	1866	1866	1866	0
256	20240705	145900	6078322	1866	1866	1866	1866	0
257	20240705	145800	6078322	1866	1866	1866	1866	0
258	20240705	145700	6078322	1866	1866	1866	1866	1
259	20240705	145600	6076456	1865	1865	1865	1865	6
260	20240705	145500	6065266	1866	1866	1866	1866	0
261	20240705	145400	6065266	1866	1866	1866	1866	0
262	20240705	145300	6065266	1866	1866	1866	1866	0
263	20240705	145200	6065266	1866	1866	1866	1866	3
264	20240705	145100	6059668	1865	1865	1865	1865	6
265	20240705	145000	6048478	1867	1867	1867	1867	0
266	20240705	144900	6048478	1867	1867	1867	1867	0
267	20240705	144800	6048478	1867	1867	1867	1867	0
268	20240705	144700	6048478	1867	1867	1867	1867	0
269	20240705	144600	6048478	1867	1867	1867	1867	0
270	20240705	144500	6048478	1867	1865	1867	1865	8
271	20240705	144400	6033555	1865	1865	1865	1865	1
272	20240705	144300	6031690	1866	1866	1866	1866	0
273	20240705	144200	6031690	1866	1866	1866	1866	5
274	20240705	144100	6022360	1865	1865	1865	1865	0
275	20240705	144000	6022360	1865	1865	1865	1865	0
276	20240705	143900	6022360	1865	1865	1865	1865	0
277	20240705	143800	6022360	1865	1865	1865	1865	13
278	20240705	143700	5998115	1865	1865	1865	1865	6
279	20240705	143600	5986925	1865	1865	1865	1865	0
280	20240705	143500	5986925	1865	1865	1865	1865	12
281	20240705	143400	5964545	1865	1865	1865	1865	0
282	20240705	143300	5964545	1865	1865	1865	1865	0
283	20240705	143200	5964545	1865	1865	1865	1865	0
284	20240705	143100	5964545	1865	1865	1865	1865	0
285	20240705	143000	5964545	1865	1865	1865	1865	0
286	20240705	142900	5964545	1865	1865	1865	1865	0
287	20240705	142800	5964545	1865	1865	1865	1865	0
288	20240705	142700	5964545	1865	1865	1865	1865	0
289	20240705	142600	5964545	1865	1865	1865	1865	0
290	20240705	142500	5964545	1865	1865	1865	1865	0
291	20240705	142400	5964545	1865	1865	1865	1865	0
292	20240705	142300	5964545	1865	1865	1865	1865	6
293	20240705	142200	5953355	1865	1865	1865	1865	0
294	20240705	142100	5953355	1865	1865	1865	1865	0
295	20240705	142000	5953355	1865	1865	1865	1865	0
296	20240705	141900	5953355	1865	1865	1865	1865	0
297	20240705	141800	5953355	1865	1865	1865	1865	0
298	20240705	141700	5953355	1865	1865	1865	1865	6
299	20240705	141600	5942165	1865	1865	1865	1865	0
300	20240705	141500	5942165	1865	1865	1865	1865	6
301	20240705	141400	5930975	1868	1868	1868	1868	0
302	20240705	141300	5930975	1868	1868	1868	1868	0
303	20240705	141200	5930975	1868	1868	1868	1868	0
304	20240705	141100	5930975	1868	1868	1868	1868	0
305	20240705	141000	5930975	1868	1868	1868	1868	0
306	20240705	140900	5930975	1868	1868	1868	1868	0
307	20240705	140800	5930975	1868	1868	1868	1868	0
308	20240705	140700	5930975	1868	1868	1868	1868	0
309	20240705	140600	5930975	1868	1868	1868	1868	0
310	20240705	140500	5930975	1868	1868	1868	1868	0
311	20240705	140400	5930975	1868	1868	1868	1868	0
312	20240705	140300	5930975	1868	1868	1868	1868	0
313	20240705	140200	5930975	1868	1868	1868	1868	0
314	20240705	140100	5930975	1868	1868	1868	1868	0
315	20240705	140000	5930975	1868	1868	1868	1868	0
316	20240705	135900	5930975	1868	1868	1868	1868	0
317	20240705	135800	5930975	1868	1868	1868	1868	0
318	20240705	135700	5930975	1868	1868	1868	1868	0
319	20240705	135600	5930975	1868	1868	1868	1868	0
320	20240705	135500	5930975	1868	1868	1868	1868	1
321	20240705	135400	5929107	1871	1871	1871	1871	0
322	20240705	135300	5929107	1871	1871	1871	1871	0
323	20240705	135200	5929107	1871	1871	1871	1871	0
324	20240705	135100	5929107	1871	1871	1871	1871	0
325	20240705	135000	5929107	1871	1871	1871	1871	0
326	20240705	134900	5929107	1871	1871	1871	1871	0
327	20240705	134800	5929107	1871	1871	1871	1871	0
328	20240705	134700	5929107	1871	1871	1871	1871	0
329	20240705	134600	5929107	1871	1871	1871	1871	0
330	20240705	134500	5929107	1871	1871	1871	1871	0
331	20240705	134400	5929107	1871	1871	1871	1871	0
332	20240705	134300	5929107	1871	1871	1871	1871	0
333	20240705	134200	5929107	1871	1871	1871	1871	0
334	20240705	134100	5929107	1871	1871	1871	1871	1
335	20240705	134000	5927236	1865	1865	1865	1865	0
336	20240705	133900	5927236	1865	1865	1865	1865	0
337	20240705	133800	5927236	1865	1865	1865	1865	0
338	20240705	133700	5927236	1865	1865	1865	1865	0
339	20240705	133600	5927236	1865	1865	1865	1865	0
340	20240705	133500	5927236	1865	1865	1865	1865	0
341	20240705	133400	5927236	1865	1865	1865	1865	0
342	20240705	133300	5927236	1865	1865	1865	1865	0
343	20240705	133200	5927236	1865	1865	1865	1865	0
344	20240705	133100	5927236	1865	1865	1865	1865	0
345	20240705	133000	5927236	1865	1865	1865	1865	0
346	20240705	132900	5927236	1865	1865	1865	1865	0
347	20240705	132800	5927236	1865	1865	1865	1865	0
348	20240705	132700	5927236	1865	1865	1865	1865	0
349	20240705	132600	5927236	1865	1865	1865	1865	0
350	20240705	132500	5927236	1865	1865	1865	1865	0
351	20240705	132400	5927236	1865	1865	1865	1865	0
352	20240705	132300	5927236	1865	1865	1865	1865	0
353	20240705	132200	5927236	1865	1865	1865	1865	0
354	20240705	132100	5927236	1865	1865	1865	1865	0
355	20240705	132000	5927236	1865	1865	1865	1865	0
356	20240705	131900	5927236	1865	1865	1865	1865	0
357	20240705	131800	5927236	1865	1865	1865	1865	0
358	20240705	131700	5927236	1865	1865	1865	1865	0
359	20240705	131600	5927236	1865	1865	1865	1865	0
360	20240705	131500	5927236	1865	1865	1865	1865	0
361	20240705	131400	5927236	1865	1865	1865	1865	0
362	20240705	131300	5927236	1865	1865	1865	1865	152
363	20240705	131200	5643756	1865	1865	1865	1865	0
364	20240705	131100	5643756	1865	1865	1865	1865	0
365	20240705	131000	5643756	1865	1865	1865	1865	0
366	20240705	130900	5643756	1865	1865	1865	1865	0
367	20240705	130800	5643756	1865	1865	1865	1865	0
368	20240705	130700	5643756	1865	1865	1865	1865	0
369	20240705	130600	5643756	1865	1865	1865	1865	0
370	20240705	130500	5643756	1865	1865	1865	1865	0
371	20240705	130400	5643756	1865	1865	1865	1865	0
372	20240705	130300	5643756	1865	1865	1865	1865	0
373	20240705	130200	5643756	1865	1865	1865	1865	0
374	20240705	130100	5643756	1865	1865	1865	1865	0
375	20240705	130000	5643756	1865	1865	1865	1865	0
376	20240705	125900	5643756	1865	1865	1865	1865	0
377	20240705	125800	5643756	1865	1865	1865	1865	15
378	20240705	125700	5615781	1864	1864	1864	1864	0
379	20240705	125600	5615781	1864	1864	1864	1864	0
380	20240705	125500	5615781	1864	1864	1864	1864	0
381	20240705	125400	5615781	1864	1864	1864	1864	0
382	20240705	125300	5615781	1864	1864	1864	1864	0
383	20240705	125200	5615781	1864	1864	1864	1864	312
384	20240705	125100	5034213	1865	1865	1865	1865	0
385	20240705	125000	5034213	1865	1865	1865	1865	0
386	20240705	124900	5034213	1865	1865	1865	1865	6
387	20240705	124800	5023023	1866	1866	1866	1866	0
388	20240705	124700	5023023	1866	1866	1866	1866	0
389	20240705	124600	5023023	1866	1866	1866	1866	0
390	20240705	124500	5023023	1866	1866	1866	1866	0
391	20240705	124400	5023023	1866	1866	1866	1866	0
392	20240705	124300	5023023	1866	1866	1866	1866	0
393	20240705	124200	5023023	1866	1866	1866	1866	0
394	20240705	124100	5023023	1866	1866	1866	1866	0
395	20240705	124000	5023023	1866	1866	1866	1866	0
396	20240705	123900	5023023	1866	1866	1866	1866	24
397	20240705	123800	4978239	1866	1866	1866	1866	0
398	20240705	123700	4978239	1866	1866	1866	1866	0
399	20240705	123600	4978239	1866	1866	1866	1866	0
400	20240705	123500	4978239	1866	1866	1866	1866	218
401	20240705	123400	4571451	1866	1866	1866	1866	0
402	20240705	123300	4571451	1866	1866	1866	1866	0
403	20240705	123200	4571451	1866	1866	1866	1866	1
404	20240705	123100	4569585	1865	1864	1865	1864	7
405	20240705	123000	4556536	1865	1865	1865	1865	0
406	20240705	122900	4556536	1865	1865	1865	1865	94
407	20240705	122800	4381226	1865	1865	1865	1865	6
408	20240705	122700	4370036	1865	1865	1865	1865	0
409	20240705	122600	4370036	1865	1865	1865	1865	1
410	20240705	122500	4368171	1864	1864	1864	1864	0
411	20240705	122400	4368171	1864	1865	1865	1864	73
412	20240705	122300	4232097	1865	1865	1865	1865	1
413	20240705	122200	4230232	1865	1865	1865	1865	6
414	20240705	122100	4219042	1866	1866	1866	1866	281
415	20240705	122000	3694696	1866	1866	1866	1866	0
416	20240705	121900	3694696	1866	1866	1866	1866	0
417	20240705	121800	3694696	1866	1866	1866	1866	36
418	20240705	121700	3627520	1867	1867	1867	1867	2
419	20240705	121600	3623786	1867	1867	1867	1867	0
420	20240705	121500	3623786	1867	1867	1867	1867	0
421	20240705	121400	3623786	1867	1867	1867	1867	0
422	20240705	121300	3623786	1867	1867	1867	1867	0
423	20240705	121200	3623786	1867	1867	1867	1867	0
424	20240705	121100	3623786	1867	1867	1867	1867	0
425	20240705	121000	3623786	1867	1867	1867	1867	0
426	20240705	120900	3623786	1867	1867	1867	1867	0
427	20240705	120800	3623786	1867	1867	1867	1867	0
428	20240705	120700	3623786	1867	1867	1867	1867	0
429	20240705	120600	3623786	1867	1867	1867	1867	0
430	20240705	120500	3623786	1867	1867	1867	1867	0
431	20240705	120400	3623786	1867	1867	1867	1867	0
432	20240705	120300	3623786	1867	1867	1867	1867	0
433	20240705	120200	3623786	1867	1867	1867	1867	0
434	20240705	120100	3623786	1867	1867	1867	1867	0
435	20240705	120000	3623786	1867	1867	1867	1867	0
436	20240705	115900	3623786	1867	1867	1867	1867	0
437	20240705	115800	3623786	1867	1867	1867	1867	0
438	20240705	115700	3623786	1867	1867	1867	1867	0
439	20240705	115600	3623786	1867	1867	1867	1867	0
440	20240705	115500	3623786	1867	1867	1867	1867	0
441	20240705	115400	3623786	1867	1867	1867	1867	10
442	20240705	115300	3605116	1877	1877	1877	1877	0
443	20240705	115200	3605116	1877	1877	1877	1877	0
444	20240705	115100	3605116	1877	1877	1877	1877	0
445	20240705	115000	3605116	1877	1877	1877	1877	0
446	20240705	114900	3605116	1877	1877	1877	1877	0
447	20240705	114800	3605116	1877	1877	1877	1877	0
448	20240705	114700	3605116	1877	1877	1877	1877	0
449	20240705	114600	3605116	1877	1877	1877	1877	0
450	20240705	114500	3605116	1877	1877	1877	1877	0
451	20240705	114400	3605116	1877	1877	1877	1877	0
452	20240705	114300	3605116	1877	1877	1877	1877	0
453	20240705	114200	3605116	1877	1877	1877	1877	0
454	20240705	114100	3605116	1877	1877	1877	1877	0
455	20240705	114000	3605116	1877	1877	1877	1877	0
456	20240705	113900	3605116	1877	1877	1877	1877	0
457	20240705	113800	3605116	1877	1877	1877	1877	0
458	20240705	113700	3605116	1877	1877	1877	1877	0
459	20240705	113600	3605116	1877	1877	1877	1877	0
460	20240705	113500	3605116	1877	1877	1877	1877	0
461	20240705	113400	3605116	1877	1877	1877	1877	0
462	20240705	113300	3605116	1877	1877	1877	1877	0
463	20240705	113200	3605116	1877	1877	1877	1877	0
464	20240705	113100	3605116	1877	1877	1877	1877	0
465	20240705	113000	3605116	1877	1877	1877	1877	0
466	20240705	112900	3605116	1877	1877	1877	1877	0
467	20240705	112800	3605116	1877	1877	1877	1877	0
468	20240705	112700	3605116	1877	1877	1877	1877	0
469	20240705	112600	3605116	1877	1877	1877	1877	0
470	20240705	112500	3605116	1877	1877	1877	1877	0
471	20240705	112400	3605116	1877	1877	1877	1877	0
472	20240705	112300	3605116	1877	1877	1877	1877	0
473	20240705	112200	3605116	1877	1877	1877	1877	0
474	20240705	112100	3605116	1877	1877	1877	1877	0
475	20240705	112000	3605116	1877	1877	1877	1877	0
476	20240705	111900	3605116	1877	1877	1877	1877	0
477	20240705	111800	3605116	1877	1877	1877	1877	0
478	20240705	111700	3605116	1877	1877	1877	1877	0
479	20240705	111600	3605116	1877	1877	1877	1877	0
480	20240705	111500	3605116	1877	1877	1877	1877	0
481	20240705	111400	3605116	1877	1877	1877	1877	0
482	20240705	111300	3605116	1877	1877	1877	1877	0
483	20240705	111200	3605116	1877	1877	1877	1877	0
484	20240705	111100	3605116	1877	1877	1877	1877	0
485	20240705	111000	3605116	1877	1877	1877	1877	0
486	20240705	110900	3605116	1877	1877	1877	1877	1
487	20240705	110800	3603239	1866	1866	1866	1866	5
488	20240705	110700	3593909	1864	1864	1864	1864	0
489	20240705	110600	3593909	1864	1864	1864	1864	0
490	20240705	110500	3593909	1864	1864	1864	1864	0
491	20240705	110400	3593909	1864	1864	1864	1864	0
492	20240705	110300	3593909	1864	1864	1864	1864	0
493	20240705	110200	3593909	1864	1864	1864	1864	0
494	20240705	110100	3593909	1864	1864	1864	1864	0
495	20240705	110000	3593909	1864	1864	1864	1864	0
496	20240705	105900	3593909	1864	1864	1864	1864	4
497	20240705	105800	3586453	1864	1864	1864	1864	0
498	20240705	105700	3586453	1864	1864	1864	1864	0
499	20240705	105600	3586453	1864	1864	1864	1864	1
500	20240705	105500	3584589	1860	1861	1861	1860	240
501	20240705	105400	3138089	1864	1864	1864	1864	0
502	20240705	105300	3138089	1864	1864	1864	1864	0
503	20240705	105200	3138089	1864	1864	1864	1864	1
504	20240705	105100	3136225	1860	1860	1860	1860	0
505	20240705	105000	3136225	1860	1860	1860	1860	0
506	20240705	104900	3136225	1860	1860	1860	1860	0
507	20240705	104800	3136225	1860	1860	1860	1860	0
508	20240705	104700	3136225	1860	1860	1860	1860	0
509	20240705	104600	3136225	1860	1860	1860	1860	0
510	20240705	104500	3136225	1860	1860	1860	1860	0
511	20240705	104400	3136225	1860	1865	1865	1860	10
512	20240705	104300	3117613	1866	1866	1866	1866	0
513	20240705	104200	3117613	1866	1866	1866	1866	0
514	20240705	104100	3117613	1866	1866	1866	1866	2
515	20240705	104000	3113881	1860	1860	1860	1860	0
516	20240705	103900	3113881	1860	1860	1860	1860	0
517	20240705	103800	3113881	1860	1860	1860	1860	0
518	20240705	103700	3113881	1860	1860	1860	1860	0
519	20240705	103600	3113881	1860	1860	1860	1860	0
520	20240705	103500	3113881	1860	1860	1860	1860	0
521	20240705	103400	3113881	1860	1860	1860	1860	0
522	20240705	103300	3113881	1860	1864	1864	1860	1000
523	20240705	103200	1253300	1866	1866	1866	1866	0
524	20240705	103100	1253300	1866	1866	1866	1866	0
525	20240705	103000	1253300	1866	1866	1866	1866	0
526	20240705	102900	1253300	1866	1866	1866	1866	0
527	20240705	102800	1253300	1866	1866	1866	1866	1
528	20240705	102700	1251434	1875	1875	1875	1875	0
529	20240705	102600	1251434	1875	1875	1875	1875	0
530	20240705	102500	1251434	1875	1875	1875	1875	1
531	20240705	102400	1249559	1883	1883	1883	1883	0
532	20240705	102300	1249559	1883	1883	1883	1883	0
533	20240705	102200	1249559	1883	1883	1883	1883	0
534	20240705	102100	1249559	1883	1883	1883	1883	0
535	20240705	102000	1249559	1883	1883	1883	1883	0
536	20240705	101900	1249559	1883	1883	1883	1883	0
537	20240705	101800	1249559	1883	1883	1883	1883	0
538	20240705	101700	1249559	1883	1883	1883	1883	0
539	20240705	101600	1249559	1883	1883	1883	1883	0
540	20240705	101500	1249559	1883	1883	1883	1883	0
541	20240705	101400	1249559	1883	1883	1883	1883	0
542	20240705	101300	1249559	1883	1883	1883	1883	1
543	20240705	101200	1247676	1884	1884	1884	1884	0
544	20240705	101100	1247676	1884	1884	1884	1884	0
545	20240705	101000	1247676	1884	1884	1884	1884	0
546	20240705	100900	1247676	1884	1884	1884	1884	0
547	20240705	100800	1247676	1884	1884	1884	1884	0
548	20240705	100700	1247676	1884	1884	1884	1884	0
549	20240705	100600	1247676	1884	1884	1884	1884	0
550	20240705	100500	1247676	1884	1884	1884	1884	0
551	20240705	100400	1247676	1884	1884	1884	1884	0
552	20240705	100300	1247676	1884	1884	1884	1884	10
553	20240705	100200	1228836	1884	1884	1884	1884	0
554	20240705	100100	1228836	1884	1884	1884	1884	0
555	20240705	100000	1228836	1884	1884	1884	1884	0
556	20240705	095900	1228836	1884	1884	1884	1884	0
557	20240705	095800	1228836	1884	1884	1884	1884	2
558	20240705	095700	1225068	1884	1884	1884	1884	0
559	20240705	095600	1225068	1884	1884	1884	1884	0
560	20240705	095500	1225068	1884	1884	1884	1884	0
561	20240705	095400	1225068	1884	1884	1884	1884	0
562	20240705	095300	1225068	1884	1884	1884	1884	0
563	20240705	095200	1225068	1884	1884	1884	1884	0
564	20240705	095100	1225068	1884	1884	1884	1884	0
565	20240705	095000	1225068	1884	1884	1884	1884	0
566	20240705	094900	1225068	1884	1884	1884	1884	0
567	20240705	094800	1225068	1884	1884	1884	1884	0
568	20240705	094700	1225068	1884	1884	1884	1884	0
569	20240705	094600	1225068	1884	1884	1884	1884	0
570	20240705	094500	1225068	1884	1884	1884	1884	0
571	20240705	094400	1225068	1884	1884	1884	1884	0
572	20240705	094300	1225068	1884	1884	1884	1884	0
573	20240705	094200	1225068	1884	1884	1884	1884	0
574	20240705	094100	1225068	1884	1884	1884	1884	0
575	20240705	094000	1225068	1884	1884	1884	1884	0
576	20240705	093900	1225068	1884	1884	1884	1884	0
577	20240705	093800	1225068	1884	1884	1884	1884	2
578	20240705	093700	1221300	1885	1885	1885	1885	0
579	20240705	093600	1221300	1885	1885	1885	1885	0
580	20240705	093500	1221300	1885	1885	1885	1885	0
581	20240705	093400	1221300	1885	1885	1885	1885	0
582	20240705	093300	1221300	1885	1885	1885	1885	0
583	20240705	093200	1221300	1885	1885	1885	1885	0
584	20240705	093100	1221300	1885	1877	1885	1877	80
585	20240705	093000	1070925	1879	1879	1879	1879	0
586	20240705	092900	1070925	1879	1879	1879	1879	0
587	20240705	092800	1070925	1879	1879	1879	1879	0
588	20240705	092700	1070925	1879	1879	1879	1879	0
589	20240705	092600	1070925	1879	1879	1879	1879	0
590	20240705	092500	1070925	1879	1879	1879	1879	0
591	20240705	092400	1070925	1879	1879	1879	1879	0
592	20240705	092300	1070925	1879	1879	1879	1879	0
593	20240705	092200	1070925	1879	1879	1879	1879	0
594	20240705	092100	1070925	1879	1879	1879	1879	0
595	20240705	092000	1070925	1879	1879	1879	1879	0
596	20240705	091900	1070925	1879	1879	1879	1879	0
597	20240705	091800	1070925	1879	1879	1879	1879	0
598	20240705	091700	1070925	1879	1879	1879	1879	0
599	20240705	091600	1070925	1879	1879	1879	1879	0
600	20240705	091500	1070925	1879	1879	1879	1879	0
601	20240705	091400	1070925	1879	1879	1879	1879	0
602	20240705	091300	1070925	1879	1879	1879	1879	0
603	20240705	091200	1070925	1879	1879	1879	1879	0
604	20240705	091100	1070925	1879	1879	1879	1879	0
605	20240705	091000	1070925	1879	1879	1879	1879	0
606	20240705	090900	1070925	1879	1879	1879	1879	0
607	20240705	090800	1070925	1879	1879	1879	1879	0
608	20240705	090700	1070925	1879	1879	1879	1879	0
609	20240705	090600	1070925	1879	1879	1879	1879	0
610	20240705	090500	1070925	1879	1879	1879	1879	1
611	20240705	090400	1069046	1879	1879	1879	1879	0
612	20240705	090300	1069046	1879	1879	1879	1879	19
613	20240705	090200	1033345	1879	1879	1879	1879	0
614	20240705	090100	1033345	1879	1865	1879	1865	464
615	20240705	090000	165540	1860	1860	1860	1860	89