KissMeData/056700/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	194200	99060537	1869	1869	1869	1869	2165
3	20240705	194100	99060537	1869	1869	1869	1869	0
4	20240705	194000	99060537	1869	1869	1869	1869	0
5	20240705	193900	99060537	1869	1869	1869	1869	0
6	20240705	193800	99060537	1869	1869	1869	1869	0
7	20240705	193700	99060537	1869	1869	1869	1869	0
8	20240705	193600	99060537	1869	1869	1869	1869	0
9	20240705	193500	99060537	1869	1869	1869	1869	0
10	20240705	193400	99060537	1869	1869	1869	1869	0
11	20240705	193300	99060537	1869	1869	1869	1869	0
12	20240705	193200	99060537	1869	1869	1869	1869	0
13	20240705	193100	99060537	1869	1869	1869	1869	0
14	20240705	193000	99060537	1869	1869	1869	1869	0
15	20240705	192900	99060537	1869	1869	1869	1869	0
16	20240705	192800	99060537	1869	1869	1869	1869	0
17	20240705	192700	99060537	1869	1869	1869	1869	0
18	20240705	192600	99060537	1869	1869	1869	1869	0
19	20240705	192500	99060537	1869	1869	1869	1869	0
20	20240705	192400	99060537	1869	1869	1869	1869	0
21	20240705	192300	99060537	1869	1869	1869	1869	0
22	20240705	192200	99060537	1869	1869	1869	1869	0
23	20240705	192100	99060537	1869	1869	1869	1869	0
24	20240705	192000	99060537	1869	1869	1869	1869	0
25	20240705	191900	99060537	1869	1869	1869	1869	0
26	20240705	191800	99060537	1869	1869	1869	1869	0
27	20240705	191700	99060537	1869	1869	1869	1869	0
28	20240705	191600	99060537	1869	1869	1869	1869	0
29	20240705	191500	99060537	1869	1869	1869	1869	0
30	20240705	191400	99060537	1869	1869	1869	1869	0
31	20240705	191300	99060537	1869	1869	1869	1869	0
32	20240705	191200	99060537	1869	1869	1869	1869	2165
33	20240705	191100	99060537	1869	1869	1869	1869	0
34	20240705	191000	99060537	1869	1869	1869	1869	0
35	20240705	190900	99060537	1869	1869	1869	1869	0
36	20240705	190800	99060537	1869	1869	1869	1869	0
37	20240705	190700	99060537	1869	1869	1869	1869	0
38	20240705	190600	99060537	1869	1869	1869	1869	0
39	20240705	190500	99060537	1869	1869	1869	1869	0
40	20240705	190400	99060537	1869	1869	1869	1869	0
41	20240705	190300	99060537	1869	1869	1869	1869	0
42	20240705	190200	99060537	1869	1869	1869	1869	0
43	20240705	190100	99060537	1869	1869	1869	1869	0
44	20240705	190000	99060537	1869	1869	1869	1869	0
45	20240705	185900	99060537	1869	1869	1869	1869	0
46	20240705	185800	99060537	1869	1869	1869	1869	0
47	20240705	185700	99060537	1869	1869	1869	1869	0
48	20240705	185600	99060537	1869	1869	1869	1869	0
49	20240705	185500	99060537	1869	1869	1869	1869	0
50	20240705	185400	99060537	1869	1869	1869	1869	0
51	20240705	185300	99060537	1869	1869	1869	1869	0
52	20240705	185200	99060537	1869	1869	1869	1869	0
53	20240705	185100	99060537	1869	1869	1869	1869	0
54	20240705	185000	99060537	1869	1869	1869	1869	0
55	20240705	184900	99060537	1869	1869	1869	1869	0
56	20240705	184800	99060537	1869	1869	1869	1869	0
57	20240705	184700	99060537	1869	1869	1869	1869	0
58	20240705	184600	99060537	1869	1869	1869	1869	0
59	20240705	184500	99060537	1869	1869	1869	1869	0
60	20240705	184400	99060537	1869	1869	1869	1869	0
61	20240705	184300	99060537	1869	1869	1869	1869	0
62	20240705	184200	99060537	1869	1869	1869	1869	2165
63	20240705	184100	99060537	1869	1869	1869	1869	0
64	20240705	184000	99060537	1869	1869	1869	1869	0
65	20240705	183900	99060537	1869	1869	1869	1869	0
66	20240705	183800	99060537	1869	1869	1869	1869	0
67	20240705	183700	99060537	1869	1869	1869	1869	0
68	20240705	183600	99060537	1869	1869	1869	1869	0
69	20240705	183500	99060537	1869	1869	1869	1869	0
70	20240705	183400	99060537	1869	1869	1869	1869	0
71	20240705	183300	99060537	1869	1869	1869	1869	0
72	20240705	183200	99060537	1869	1869	1869	1869	0
73	20240705	183100	99060537	1869	1869	1869	1869	0
74	20240705	183000	99060537	1869	1869	1869	1869	0
75	20240705	182900	99060537	1869	1869	1869	1869	0
76	20240705	182800	99060537	1869	1869	1869	1869	0
77	20240705	182700	99060537	1869	1869	1869	1869	0
78	20240705	182600	99060537	1869	1869	1869	1869	0
79	20240705	182500	99060537	1869	1869	1869	1869	0
80	20240705	182400	99060537	1869	1869	1869	1869	0
81	20240705	182300	99060537	1869	1869	1869	1869	0
82	20240705	182200	99060537	1869	1869	1869	1869	0
83	20240705	182100	99060537	1869	1869	1869	1869	0
84	20240705	182000	99060537	1869	1869	1869	1869	0
85	20240705	181900	99060537	1869	1869	1869	1869	0
86	20240705	181800	99060537	1869	1869	1869	1869	0
87	20240705	181700	99060537	1869	1869	1869	1869	0
88	20240705	181600	99060537	1869	1869	1869	1869	0
89	20240705	181500	99060537	1869	1869	1869	1869	0
90	20240705	181400	99060537	1869	1869	1869	1869	0
91	20240705	181300	99060537	1869	1869	1869	1869	0
92	20240705	181200	99060537	1869	1869	1869	1869	2165
93	20240705	181100	99060537	1869	1869	1869	1869	0
94	20240705	181000	99060537	1869	1869	1869	1869	0
95	20240705	180900	99060537	1869	1869	1869	1869	0
96	20240705	180800	99060537	1869	1869	1869	1869	0
97	20240705	180700	99060537	1869	1869	1869	1869	0
98	20240705	180600	99060537	1869	1869	1869	1869	0
99	20240705	180500	99060537	1869	1869	1869	1869	0
100	20240705	180400	99060537	1869	1869	1869	1869	0
101	20240705	180300	99060537	1869	1869	1869	1869	0
102	20240705	180200	99060537	1869	1869	1869	1869	0
103	20240705	180100	99060537	1869	1869	1869	1869	0
104	20240705	180000	99060537	1869	1869	1869	1869	0
105	20240705	175900	99060537	1869	1869	1869	1869	0
106	20240705	175800	99060537	1869	1869	1869	1869	0
107	20240705	175700	99060537	1869	1869	1869	1869	0
108	20240705	175600	99060537	1869	1869	1869	1869	0
109	20240705	175500	99060537	1869	1869	1869	1869	0
110	20240705	175400	99060537	1869	1869	1869	1869	0
111	20240705	175300	99060537	1869	1869	1869	1869	0
112	20240705	175200	99060537	1869	1869	1869	1869	0
113	20240705	175100	99060537	1869	1869	1869	1869	0
114	20240705	175000	99060537	1869	1869	1869	1869	0
115	20240705	174900	99060537	1869	1869	1869	1869	0
116	20240705	174800	99060537	1869	1869	1869	1869	0
117	20240705	174700	99060537	1869	1869	1869	1869	0
118	20240705	174600	99060537	1869	1869	1869	1869	0
119	20240705	174500	99060537	1869	1869	1869	1869	0
120	20240705	174400	99060537	1869	1869	1869	1869	0
121	20240705	174300	99060537	1869	1869	1869	1869	0
122	20240705	174200	99060537	1869	1869	1869	1869	2165
123	20240705	174100	99060537	1869	1869	1869	1869	0
124	20240705	174000	99060537	1869	1869	1869	1869	0
125	20240705	173900	99060537	1869	1869	1869	1869	0
126	20240705	173800	99060537	1869	1869	1869	1869	0
127	20240705	173700	99060537	1869	1869	1869	1869	0
128	20240705	173600	99060537	1869	1869	1869	1869	0
129	20240705	173500	99060537	1869	1869	1869	1869	0
130	20240705	173400	99060537	1869	1869	1869	1869	0
131	20240705	173300	99060537	1869	1869	1869	1869	0
132	20240705	173200	99060537	1869	1869	1869	1869	0
133	20240705	173100	99060537	1869	1869	1869	1869	0
134	20240705	173000	99060537	1869	1869	1869	1869	0
135	20240705	172900	99060537	1869	1869	1869	1869	0
136	20240705	172800	99060537	1869	1869	1869	1869	0
137	20240705	172700	99060537	1869	1869	1869	1869	0
138	20240705	172600	99060537	1869	1869	1869	1869	0
139	20240705	172500	99060537	1869	1869	1869	1869	0
140	20240705	172400	99060537	1869	1869	1869	1869	0
141	20240705	172300	99060537	1869	1869	1869	1869	0
142	20240705	172200	99060537	1869	1869	1869	1869	0
143	20240705	172100	99060537	1869	1869	1869	1869	0
144	20240705	172000	99060537	1869	1869	1869	1869	0
145	20240705	171900	99060537	1869	1869	1869	1869	0
146	20240705	171800	99060537	1869	1869	1869	1869	0
147	20240705	171700	99060537	1869	1869	1869	1869	0
148	20240705	171600	99060537	1869	1869	1869	1869	0
149	20240705	171500	99060537	1869	1869	1869	1869	0
150	20240705	171400	99060537	1869	1869	1869	1869	0
151	20240705	171300	99060537	1869	1869	1869	1869	0
152	20240705	171200	99060537	1869	1869	1869	1869	2165
153	20240705	171100	99060537	1869	1869	1869	1869	0
154	20240705	171000	99060537	1869	1869	1869	1869	0
155	20240705	170900	99060537	1869	1869	1869	1869	0
156	20240705	170800	99060537	1869	1869	1869	1869	0
157	20240705	170700	99060537	1869	1869	1869	1869	0
158	20240705	170600	99060537	1869	1869	1869	1869	0
159	20240705	170500	99060537	1869	1869	1869	1869	0
160	20240705	170400	99060537	1869	1869	1869	1869	0
161	20240705	170300	99060537	1869	1869	1869	1869	0
162	20240705	170200	99060537	1869	1869	1869	1869	0
163	20240705	170100	99060537	1869	1869	1869	1869	0
164	20240705	170000	99060537	1869	1869	1869	1869	0
165	20240705	165900	99060537	1869	1869	1869	1869	0
166	20240705	165800	99060537	1869	1869	1869	1869	0
167	20240705	165700	99060537	1869	1869	1869	1869	0
168	20240705	165600	99060537	1869	1869	1869	1869	0
169	20240705	165500	99060537	1869	1869	1869	1869	0
170	20240705	165400	99060537	1869	1869	1869	1869	0
171	20240705	165300	99060537	1869	1869	1869	1869	0
172	20240705	165200	99060537	1869	1869	1869	1869	0
173	20240705	165100	99060537	1869	1869	1869	1869	0
174	20240705	165000	99060537	1869	1869	1869	1869	0
175	20240705	164900	99060537	1869	1869	1869	1869	0
176	20240705	164800	99060537	1869	1869	1869	1869	0
177	20240705	164700	99060537	1869	1869	1869	1869	0
178	20240705	164600	99060537	1869	1869	1869	1869	0
179	20240705	164500	99060537	1869	1869	1869	1869	0
180	20240705	164400	99060537	1869	1869	1869	1869	0
181	20240705	164300	99060537	1869	1869	1869	1869	0
182	20240705	164200	99060537	1869	1869	1869	1869	2165
183	20240705	164100	99060537	1869	1869	1869	1869	0
184	20240705	164000	99060537	1869	1869	1869	1869	0
185	20240705	163900	99060537	1869	1869	1869	1869	0
186	20240705	163800	99060537	1869	1869	1869	1869	0
187	20240705	163700	99060537	1869	1869	1869	1869	0
188	20240705	163600	99060537	1869	1869	1869	1869	0
189	20240705	163500	99060537	1869	1869	1869	1869	0
190	20240705	163400	99060537	1869	1869	1869	1869	0
191	20240705	163300	99060537	1869	1869	1869	1869	0
192	20240705	163200	99060537	1869	1869	1869	1869	0
193	20240705	163100	99060537	1869	1869	1869	1869	0
194	20240705	163000	99060537	1869	1869	1869	1869	0
195	20240705	162900	99060537	1869	1869	1869	1869	0
196	20240705	162800	99060537	1869	1869	1869	1869	0
197	20240705	162700	99060537	1869	1869	1869	1869	0
198	20240705	162600	99060537	1869	1869	1869	1869	0
199	20240705	162500	99060537	1869	1869	1869	1869	0
200	20240705	162400	99060537	1869	1869	1869	1869	0
201	20240705	162300	99060537	1869	1869	1869	1869	0
202	20240705	162200	99060537	1869	1869	1869	1869	0
203	20240705	162100	99060537	1869	1869	1869	1869	0
204	20240705	162000	99060537	1869	1869	1869	1869	0
205	20240705	161900	99060537	1869	1869	1869	1869	0
206	20240705	161800	99060537	1869	1869	1869	1869	0
207	20240705	161700	99060537	1869	1869	1869	1869	0
208	20240705	161600	99060537	1869	1869	1869	1869	0
209	20240705	161500	99060537	1869	1869	1869	1869	0
210	20240705	161400	99060537	1869	1869	1869	1869	0
211	20240705	161300	99060537	1869	1869	1869	1869	0
212	20240705	161200	99060537	1869	1869	1869	1869	2165
213	20240705	161100	99060537	1869	1869	1869	1869	0
214	20240705	161000	99060537	1869	1869	1869	1869	0
215	20240705	160900	99060537	1869	1869	1869	1869	0
216	20240705	160800	99060537	1869	1869	1869	1869	0
217	20240705	160700	99060537	1869	1869	1869	1869	0
218	20240705	160600	99060537	1869	1869	1869	1869	0
219	20240705	160500	99060537	1869	1869	1869	1869	0
220	20240705	160400	99060537	1869	1869	1869	1869	0
221	20240705	160300	99060537	1869	1869	1869	1869	0
222	20240705	160200	99060537	1869	1869	1869	1869	0
223	20240705	160100	99060537	1869	1869	1869	1869	0
224	20240705	160000	99060537	1869	1869	1869	1869	0
225	20240705	155900	99060537	1869	1869	1869	1869	0
226	20240705	155800	99060537	1869	1869	1869	1869	0
227	20240705	155700	99060537	1869	1869	1869	1869	0
228	20240705	155600	99060537	1869	1869	1869	1869	0
229	20240705	155500	99060537	1869	1869	1869	1869	0
230	20240705	155400	99060537	1869	1869	1869	1869	0
231	20240705	155300	99060537	1869	1869	1869	1869	0
232	20240705	155200	99060537	1869	1869	1869	1869	0
233	20240705	155100	99060537	1869	1869	1869	1869	0
234	20240705	155000	99060537	1869	1869	1869	1869	0
235	20240705	154900	99060537	1869	1869	1869	1869	0
236	20240705	154800	99060537	1869	1869	1869	1869	0
237	20240705	154700	99060537	1869	1869	1869	1869	0
238	20240705	154600	99060537	1869	1869	1869	1869	0
239	20240705	154500	99060537	1869	1869	1869	1869	0
240	20240705	154400	99060537	1869	1869	1869	1869	0
241	20240705	154300	99060537	1869	1869	1869	1869	0
242	20240705	154200	99060537	1869	1869	1869	1869	2165
243	20240705	154100	99060537	1869	1869	1869	1869	0
244	20240705	154000	99060537	1869	1869	1869	1869	0
245	20240705	153900	99060537	1869	1869	1869	1869	0
246	20240705	153800	99060537	1869	1869	1869	1869	0
247	20240705	153700	99060537	1869	1869	1869	1869	0
248	20240705	153600	99060537	1869	1869	1869	1869	0
249	20240705	153500	99060537	1869	1869	1869	1869	0
250	20240705	153400	99060537	1869	1869	1869	1869	0
251	20240705	153300	99060537	1869	1869	1869	1869	0
252	20240705	153200	99060537	1869	1869	1869	1869	0
253	20240705	153100	99060537	1869	1869	1869	1869	0
254	20240705	153000	99060537	1869	1869	1869	1869	2165
255	20240705	152900	95014152	1869	1869	1869	1869	0
256	20240705	152800	95014152	1869	1869	1869	1869	0
257	20240705	152700	95014152	1869	1869	1869	1869	0
258	20240705	152600	95014152	1869	1869	1869	1869	0
259	20240705	152500	95014152	1869	1869	1869	1869	0
260	20240705	152400	95014152	1869	1869	1869	1869	0
261	20240705	152300	95014152	1869	1869	1869	1869	0
262	20240705	152200	95014152	1869	1869	1869	1869	0
263	20240705	152100	95014152	1869	1869	1869	1869	0
264	20240705	152000	95014152	1869	1869	1869	1869	0
265	20240705	151900	95014152	1869	1866	1869	1866	2751
266	20240705	151800	89876324	1866	1866	1866	1866	103
267	20240705	151700	89684126	1867	1866	1867	1866	50
268	20240705	151600	89590786	1848	1848	1848	1848	10
269	20240705	151500	89572306	1867	1866	1867	1847	801
270	20240705	151400	88091423	1866	1866	1866	1866	35
271	20240705	151300	88026113	1866	1866	1866	1866	0
272	20240705	151200	88026113	1866	1866	1866	1866	209
273	20240705	151100	87636119	1866	1866	1866	1866	0
274	20240705	151000	87636119	1866	1866	1866	1866	0
275	20240705	150900	87636119	1866	1857	1866	1857	2000
276	20240705	150800	83907979	1861	1861	1861	1861	0
277	20240705	150700	83907979	1861	1861	1861	1861	0
278	20240705	150600	83907979	1861	1861	1861	1861	0
279	20240705	150500	83907979	1861	1861	1861	1861	0
280	20240705	150400	83907979	1861	1861	1861	1861	2
281	20240705	150300	83904257	1847	1853	1853	1844	2072
282	20240705	150200	80079389	1853	1855	1855	1853	500
283	20240705	150100	79152882	1866	1866	1866	1866	0
284	20240705	150000	79152882	1866	1866	1866	1866	0
285	20240705	145900	79152882	1866	1866	1866	1866	0
286	20240705	145800	79152882	1866	1866	1866	1866	0
287	20240705	145700	79152882	1866	1866	1866	1866	18
288	20240705	145600	79119294	1866	1866	1866	1866	0
289	20240705	145500	79119294	1866	1866	1866	1866	0
290	20240705	145400	79119294	1866	1866	1866	1866	2
291	20240705	145300	79115562	1856	1861	1861	1856	201
292	20240705	145200	78741676	1866	1866	1866	1866	0
293	20240705	145100	78741676	1866	1866	1866	1866	0
294	20240705	145000	78741676	1866	1866	1866	1866	0
295	20240705	144900	78741676	1866	1866	1866	1866	0
296	20240705	144800	78741676	1866	1866	1866	1866	0
297	20240705	144700	78741676	1866	1866	1866	1866	0
298	20240705	144600	78741676	1866	1866	1866	1866	0
299	20240705	144500	78741676	1866	1862	1866	1862	1077
300	20240705	144400	76736294	1866	1866	1866	1866	0
301	20240705	144300	76736294	1866	1861	1866	1861	4
302	20240705	144200	76728845	1861	1862	1862	1861	200
303	20240705	144100	76356614	1866	1866	1866	1866	0
304	20240705	144000	76356614	1866	1866	1866	1866	20
305	20240705	143900	76319294	1870	1870	1870	1870	0
306	20240705	143800	76319294	1870	1870	1870	1870	0
307	20240705	143700	76319294	1870	1870	1870	1870	0
308	20240705	143600	76319294	1870	1870	1870	1870	0
309	20240705	143500	76319294	1870	1870	1870	1870	1
310	20240705	143400	76317424	1862	1862	1862	1862	93
311	20240705	143300	76144258	1870	1870	1870	1870	0
312	20240705	143200	76144258	1870	1870	1870	1870	0
313	20240705	143100	76144258	1870	1870	1870	1870	0
314	20240705	143000	76144258	1870	1870	1870	1870	0
315	20240705	142900	76144258	1870	1870	1870	1870	0
316	20240705	142800	76144258	1870	1870	1870	1870	0
317	20240705	142700	76144258	1870	1870	1870	1870	0
318	20240705	142600	76144258	1870	1870	1870	1870	0
319	20240705	142500	76144258	1870	1870	1870	1870	0
320	20240705	142400	76144258	1870	1870	1870	1870	0
321	20240705	142300	76144258	1870	1870	1870	1870	0
322	20240705	142200	76144258	1870	1870	1870	1870	0
323	20240705	142100	76144258	1870	1870	1870	1870	0
324	20240705	142000	76144258	1870	1870	1870	1870	0
325	20240705	141900	76144258	1870	1870	1870	1870	0
326	20240705	141800	76144258	1870	1870	1870	1870	2
327	20240705	141700	76140518	1870	1870	1870	1870	40
328	20240705	141600	76065718	1870	1870	1870	1870	20
329	20240705	141500	76028318	1870	1870	1870	1870	0
330	20240705	141400	76028318	1870	1870	1870	1870	0
331	20240705	141300	76028318	1870	1870	1870	1870	0
332	20240705	141200	76028318	1870	1870	1870	1870	0
333	20240705	141100	76028318	1870	1870	1870	1870	0
334	20240705	141000	76028318	1870	1870	1870	1870	0
335	20240705	140900	76028318	1870	1870	1870	1870	0
336	20240705	140800	76028318	1870	1870	1870	1870	0
337	20240705	140700	76028318	1870	1870	1870	1870	0
338	20240705	140600	76028318	1870	1870	1870	1870	0
339	20240705	140500	76028318	1870	1870	1870	1870	0
340	20240705	140400	76028318	1870	1870	1870	1870	0
341	20240705	140300	76028318	1870	1870	1870	1870	0
342	20240705	140200	76028318	1870	1870	1870	1870	0
343	20240705	140100	76028318	1870	1870	1870	1870	0
344	20240705	140000	76028318	1870	1870	1870	1870	0
345	20240705	135900	76028318	1870	1870	1870	1870	0
346	20240705	135800	76028318	1870	1870	1870	1870	0
347	20240705	135700	76028318	1870	1870	1870	1870	0
348	20240705	135600	76028318	1870	1870	1870	1870	1
349	20240705	135500	76026448	1871	1871	1871	1871	0
350	20240705	135400	76026448	1871	1871	1871	1871	0
351	20240705	135300	76026448	1871	1871	1871	1871	0
352	20240705	135200	76026448	1871	1871	1871	1871	0
353	20240705	135100	76026448	1871	1871	1871	1871	0
354	20240705	135000	76026448	1871	1871	1871	1871	0
355	20240705	134900	76026448	1871	1871	1871	1871	0
356	20240705	134800	76026448	1871	1871	1871	1871	0
357	20240705	134700	76026448	1871	1871	1871	1871	0
358	20240705	134600	76026448	1871	1870	1871	1870	50
359	20240705	134500	75932938	1871	1863	1871	1863	71
360	20240705	134400	75800657	1862	1862	1862	1862	2
361	20240705	134300	75796933	1863	1862	1863	1862	2
362	20240705	134200	75793208	1863	1863	1863	1863	13
363	20240705	134100	75768989	1863	1863	1863	1863	28
364	20240705	134000	75716825	1871	1871	1871	1871	0
365	20240705	133900	75716825	1871	1871	1871	1871	0
366	20240705	133800	75716825	1871	1871	1871	1871	0
367	20240705	133700	75716825	1871	1871	1871	1871	0
368	20240705	133600	75716825	1871	1871	1871	1871	0
369	20240705	133500	75716825	1871	1871	1871	1871	0
370	20240705	133400	75716825	1871	1871	1871	1871	0
371	20240705	133300	75716825	1871	1871	1871	1871	0
372	20240705	133200	75716825	1871	1871	1871	1871	0
373	20240705	133100	75716825	1871	1871	1871	1871	0
374	20240705	133000	75716825	1871	1871	1871	1871	0
375	20240705	132900	75716825	1871	1863	1871	1863	11
376	20240705	132800	75696324	1863	1864	1864	1863	96
377	20240705	132700	75517452	1865	1866	1866	1865	16
378	20240705	132600	75487610	1872	1872	1872	1872	0
379	20240705	132500	75487610	1872	1872	1872	1872	0
380	20240705	132400	75487610	1872	1872	1872	1872	0
381	20240705	132300	75487610	1872	1872	1872	1872	0
382	20240705	132200	75487610	1872	1872	1872	1872	0
383	20240705	132100	75487610	1872	1872	1872	1872	0
384	20240705	132000	75487610	1872	1872	1872	1872	0
385	20240705	131900	75487610	1872	1872	1872	1872	0
386	20240705	131800	75487610	1872	1872	1872	1872	0
387	20240705	131700	75487610	1872	1872	1872	1872	0
388	20240705	131600	75487610	1872	1872	1872	1872	0
389	20240705	131500	75487610	1872	1872	1872	1872	0
390	20240705	131400	75487610	1872	1872	1872	1872	0
391	20240705	131300	75487610	1872	1872	1872	1872	0
392	20240705	131200	75487610	1872	1872	1872	1872	0
393	20240705	131100	75487610	1872	1872	1872	1872	0
394	20240705	131000	75487610	1872	1872	1872	1872	0
395	20240705	130900	75487610	1872	1872	1872	1872	0
396	20240705	130800	75487610	1872	1872	1872	1872	0
397	20240705	130700	75487610	1872	1872	1872	1872	0
398	20240705	130600	75487610	1872	1872	1872	1872	0
399	20240705	130500	75487610	1872	1872	1872	1872	0
400	20240705	130400	75487610	1872	1872	1872	1872	0
401	20240705	130300	75487610	1872	1872	1872	1872	0
402	20240705	130200	75487610	1872	1872	1872	1872	0
403	20240705	130100	75487610	1872	1872	1872	1872	0
404	20240705	130000	75487610	1872	1872	1872	1872	0
405	20240705	125900	75487610	1872	1872	1872	1872	0
406	20240705	125800	75487610	1872	1872	1872	1872	0
407	20240705	125700	75487610	1872	1872	1872	1872	0
408	20240705	125600	75487610	1872	1872	1872	1872	0
409	20240705	125500	75487610	1872	1871	1872	1866	42
410	20240705	125400	75409196	1872	1872	1872	1872	0
411	20240705	125300	75409196	1872	1872	1872	1872	0
412	20240705	125200	75409196	1872	1872	1872	1872	0
413	20240705	125100	75409196	1872	1872	1872	1872	0
414	20240705	125000	75409196	1872	1872	1872	1872	0
415	20240705	124900	75409196	1872	1872	1872	1872	0
416	20240705	124800	75409196	1872	1872	1872	1872	0
417	20240705	124700	75409196	1872	1872	1872	1872	0
418	20240705	124600	75409196	1872	1872	1872	1872	0
419	20240705	124500	75409196	1872	1872	1872	1872	0
420	20240705	124400	75409196	1872	1872	1872	1872	0
421	20240705	124300	75409196	1872	1872	1872	1872	52
422	20240705	124200	75311852	1872	1872	1872	1872	1
423	20240705	124100	75309980	1873	1873	1873	1873	0
424	20240705	124000	75309980	1873	1873	1873	1873	0
425	20240705	123900	75309980	1873	1873	1873	1873	0
426	20240705	123800	75309980	1873	1873	1873	1873	0
427	20240705	123700	75309980	1873	1873	1873	1873	0
428	20240705	123600	75309980	1873	1873	1873	1873	1
429	20240705	123500	75308107	1872	1872	1872	1872	30
430	20240705	123400	75251947	1872	1870	1872	1870	96
431	20240705	123300	75072425	1871	1871	1871	1871	1
432	20240705	123200	75070554	1873	1873	1873	1873	0
433	20240705	123100	75070554	1873	1873	1873	1873	1
434	20240705	123000	75068681	1872	1872	1872	1872	0
435	20240705	122900	75068681	1872	1872	1872	1872	0
436	20240705	122800	75068681	1872	1872	1872	1872	1
437	20240705	122700	75066809	1873	1873	1873	1873	55
438	20240705	122600	74963794	1873	1871	1873	1870	39
439	20240705	122500	74890857	1872	1873	1873	1872	2
440	20240705	122400	74887112	1874	1874	1874	1874	0
441	20240705	122300	74887112	1874	1874	1874	1874	0
442	20240705	122200	74887112	1874	1874	1874	1874	0
443	20240705	122100	74887112	1874	1874	1874	1874	287
444	20240705	122000	74349274	1874	1874	1874	1874	116
445	20240705	121900	74131890	1874	1874	1874	1874	0
446	20240705	121800	74131890	1874	1874	1874	1874	0
447	20240705	121700	74131890	1874	1874	1874	1874	0
448	20240705	121600	74131890	1874	1874	1874	1874	0
449	20240705	121500	74131890	1874	1874	1874	1874	5
450	20240705	121400	74122520	1874	1873	1874	1873	100
451	20240705	121300	73935186	1873	1873	1873	1873	3
452	20240705	121200	73929567	1870	1871	1871	1870	3
453	20240705	121100	73923955	1874	1874	1874	1874	0
454	20240705	121000	73923955	1874	1874	1874	1874	0
455	20240705	120900	73923955	1874	1874	1874	1874	0
456	20240705	120800	73923955	1874	1874	1874	1874	0
457	20240705	120700	73923955	1874	1871	1874	1871	3294
458	20240705	120600	67756173	1871	1871	1871	1871	0
459	20240705	120500	67756173	1871	1871	1871	1871	0
460	20240705	120400	67756173	1871	1871	1871	1871	0
461	20240705	120300	67756173	1871	1871	1871	1871	0
462	20240705	120200	67756173	1871	1871	1871	1871	0
463	20240705	120100	67756173	1871	1871	1871	1871	128
464	20240705	120000	67516685	1871	1871	1871	1871	0
465	20240705	115900	67516685	1871	1871	1871	1871	0
466	20240705	115800	67516685	1871	1871	1871	1871	0
467	20240705	115700	67516685	1871	1871	1871	1871	0
468	20240705	115600	67516685	1871	1871	1871	1871	0
469	20240705	115500	67516685	1871	1871	1871	1871	0
470	20240705	115400	67516685	1871	1870	1871	1867	50
471	20240705	115300	67423311	1871	1871	1871	1871	0
472	20240705	115200	67423311	1871	1871	1871	1871	0
473	20240705	115100	67423311	1871	1871	1871	1871	0
474	20240705	115000	67423311	1871	1871	1871	1871	5
475	20240705	114900	67413956	1871	1871	1871	1871	0
476	20240705	114800	67413956	1871	1871	1871	1871	0
477	20240705	114700	67413956	1871	1871	1871	1871	0
478	20240705	114600	67413956	1871	1871	1871	1871	0
479	20240705	114500	67413956	1871	1871	1871	1871	0
480	20240705	114400	67413956	1871	1871	1871	1871	0
481	20240705	114300	67413956	1871	1871	1871	1871	0
482	20240705	114200	67413956	1871	1871	1871	1871	0
483	20240705	114100	67413956	1871	1871	1871	1871	0
484	20240705	114000	67413956	1871	1871	1871	1871	0
485	20240705	113900	67413956	1871	1871	1871	1871	0
486	20240705	113800	67413956	1871	1871	1871	1871	53
487	20240705	113700	67314793	1871	1871	1871	1871	0
488	20240705	113600	67314793	1871	1871	1871	1871	1
489	20240705	113500	67312922	1871	1871	1871	1871	0
490	20240705	113400	67312922	1871	1871	1871	1871	0
491	20240705	113300	67312922	1871	1871	1871	1871	0
492	20240705	113200	67312922	1871	1871	1871	1871	0
493	20240705	113100	67312922	1871	1871	1871	1871	0
494	20240705	113000	67312922	1871	1871	1871	1871	0
495	20240705	112900	67312922	1871	1871	1871	1871	0
496	20240705	112800	67312922	1871	1871	1871	1871	0
497	20240705	112700	67312922	1871	1871	1871	1871	0
498	20240705	112600	67312922	1871	1871	1871	1871	0
499	20240705	112500	67312922	1871	1871	1871	1871	0
500	20240705	112400	67312922	1871	1871	1871	1871	0
501	20240705	112300	67312922	1871	1871	1871	1871	0
502	20240705	112200	67312922	1871	1871	1871	1871	0
503	20240705	112100	67312922	1871	1871	1871	1871	0
504	20240705	112000	67312922	1871	1871	1871	1871	0
505	20240705	111900	67312922	1871	1871	1871	1871	0
506	20240705	111800	67312922	1871	1871	1871	1871	0
507	20240705	111700	67312922	1871	1870	1871	1870	7
508	20240705	111600	67299827	1871	1871	1871	1871	0
509	20240705	111500	67299827	1871	1871	1871	1871	0
510	20240705	111400	67299827	1871	1871	1871	1871	2
511	20240705	111300	67296085	1872	1872	1872	1872	0
512	20240705	111200	67296085	1872	1872	1872	1872	0
513	20240705	111100	67296085	1872	1872	1872	1872	0
514	20240705	111000	67296085	1872	1872	1872	1872	0
515	20240705	110900	67296085	1872	1872	1872	1872	50
516	20240705	110800	67202485	1872	1872	1872	1872	2
517	20240705	110700	67198741	1873	1873	1873	1873	0
518	20240705	110600	67198741	1873	1873	1873	1873	0
519	20240705	110500	67198741	1873	1873	1873	1873	0
520	20240705	110400	67198741	1873	1873	1873	1873	0
521	20240705	110300	67198741	1873	1873	1873	1873	2
522	20240705	110200	67194995	1872	1872	1872	1872	90
523	20240705	110100	67026515	1872	1872	1872	1872	410
524	20240705	110000	66258995	1872	1872	1872	1872	0
525	20240705	105900	66258995	1872	1872	1872	1872	0
526	20240705	105800	66258995	1872	1872	1872	1872	1
527	20240705	105700	66257123	1870	1870	1870	1870	535
528	20240705	105600	65256673	1873	1873	1873	1873	0
529	20240705	105500	65256673	1873	1873	1873	1873	0
530	20240705	105400	65256673	1873	1873	1873	1873	0
531	20240705	105300	65256673	1873	1873	1873	1873	0
532	20240705	105200	65256673	1873	1873	1873	1873	0
533	20240705	105100	65256673	1873	1873	1873	1873	0
534	20240705	105000	65256673	1873	1867	1873	1867	2741
535	20240705	104900	60133026	1867	1867	1867	1867	0
536	20240705	104800	60133026	1867	1867	1867	1867	10
537	20240705	104700	60114356	1867	1867	1867	1867	0
538	20240705	104600	60114356	1867	1867	1867	1867	0
539	20240705	104500	60114356	1867	1867	1867	1867	0
540	20240705	104400	60114356	1867	1865	1867	1865	52
541	20240705	104300	60017276	1867	1866	1867	1866	2600
542	20240705	104200	55163689	1866	1863	1866	1862	3011
543	20240705	104100	49548057	1862	1862	1862	1862	2
544	20240705	104000	49544333	1861	1861	1861	1861	2
545	20240705	103900	49540611	1860	1860	1860	1860	0
546	20240705	103800	49540611	1860	1860	1864	1860	34
547	20240705	103700	49477339	1859	1856	1859	1845	1912
548	20240705	103600	45927198	1856	1856	1856	1856	0
549	20240705	103500	45927198	1856	1856	1856	1856	0
550	20240705	103400	45927198	1856	1856	1856	1856	1
551	20240705	103300	45925342	1856	1856	1856	1856	5
552	20240705	103200	45916062	1845	1845	1845	1845	20
553	20240705	103100	45879162	1845	1845	1845	1845	20
554	20240705	103000	45842262	1856	1856	1856	1856	0
555	20240705	102900	45842262	1856	1856	1856	1856	0
556	20240705	102800	45842262	1856	1856	1856	1856	0
557	20240705	102700	45842262	1856	1855	1856	1845	1005
558	20240705	102600	43987983	1845	1854	1854	1845	615
559	20240705	102500	42852445	1854	1854	1854	1854	0
560	20240705	102400	42852445	1854	1854	1854	1854	0
561	20240705	102300	42852445	1854	1854	1854	1854	1
562	20240705	102200	42850591	1851	1854	1854	1851	8
563	20240705	102100	42835780	1850	1850	1850	1850	1647
564	20240705	102000	39788830	1850	1850	1850	1850	0
565	20240705	101900	39788830	1850	1850	1850	1850	0
566	20240705	101800	39788830	1850	1850	1850	1850	110
567	20240705	101700	39585330	1853	1853	1853	1853	18
568	20240705	101600	39551976	1843	1843	1843	1843	100
569	20240705	101500	39367676	1842	1842	1842	1842	0
570	20240705	101400	39367676	1842	1842	1842	1842	0
571	20240705	101300	39367676	1842	1842	1842	1842	0
572	20240705	101200	39367676	1842	1842	1842	1842	0
573	20240705	101100	39367676	1842	1842	1842	1842	0
574	20240705	101000	39367676	1842	1847	1847	1842	4300
575	20240705	100900	31432721	1857	1857	1857	1857	0
576	20240705	100800	31432721	1857	1857	1857	1857	0
577	20240705	100700	31432721	1857	1857	1857	1857	1
578	20240705	100600	31430864	1857	1857	1857	1857	0
579	20240705	100500	31430864	1857	1847	1857	1847	35
580	20240705	100400	31365969	1848	1849	1849	1848	500
581	20240705	100300	30441750	1858	1850	1858	1850	1001
582	20240705	100200	28589892	1850	1850	1850	1850	1000
583	20240705	100100	26739892	1858	1858	1858	1858	0
584	20240705	100000	26739892	1858	1858	1858	1858	7
585	20240705	095900	26726886	1858	1858	1858	1858	1
586	20240705	095800	26725028	1858	1858	1858	1858	1
587	20240705	095700	26723170	1850	1850	1850	1850	450
588	20240705	095600	25890670	1859	1859	1859	1859	0
589	20240705	095500	25890670	1859	1859	1859	1859	0
590	20240705	095400	25890670	1859	1859	1859	1859	0
591	20240705	095300	25890670	1859	1859	1859	1859	0
592	20240705	095200	25890670	1859	1859	1859	1859	0
593	20240705	095100	25890670	1859	1859	1859	1859	0
594	20240705	095000	25890670	1859	1859	1859	1859	0
595	20240705	094900	25890670	1859	1859	1859	1859	0
596	20240705	094800	25890670	1859	1851	1859	1849	143
597	20240705	094700	25626035	1859	1859	1859	1859	0
598	20240705	094600	25626035	1859	1859	1859	1859	1
599	20240705	094500	25624176	1858	1858	1858	1858	0
600	20240705	094400	25624176	1858	1858	1858	1858	5
601	20240705	094300	25614886	1858	1858	1858	1858	101
602	20240705	094200	25427228	1858	1858	1858	1858	0
603	20240705	094100	25427228	1858	1858	1858	1858	0
604	20240705	094000	25427228	1858	1858	1858	1858	1
605	20240705	093900	25425370	1858	1858	1858	1858	50
606	20240705	093800	25332470	1858	1858	1858	1858	0
607	20240705	093700	25332470	1858	1858	1858	1858	5
608	20240705	093600	25323180	1850	1850	1850	1850	0
609	20240705	093500	25323180	1850	1850	1850	1850	388
610	20240705	093400	24605380	1850	1853	1862	1850	6116
611	20240705	093300	13283211	1864	1864	1864	1864	0
612	20240705	093200	13283211	1864	1864	1864	1864	0
613	20240705	093100	13283211	1864	1853	1864	1852	2018
614	20240705	093000	9545458	1865	1853	1865	1853	20
615	20240705	092900	9508170	1852	1858	1858	1852	1000
616	20240705	092800	7655726	1868	1868	1868	1868	0
617	20240705	092700	7655726	1868	1868	1868	1868	0
618	20240705	092600	7655726	1868	1868	1868	1868	0
619	20240705	092500	7655726	1868	1868	1868	1868	0
620	20240705	092400	7655726	1868	1868	1868	1868	0
621	20240705	092300	7655726	1868	1868	1868	1868	0
622	20240705	092200	7655726	1868	1868	1868	1868	10
623	20240705	092100	7637046	1868	1867	1868	1867	100
624	20240705	092000	7450266	1869	1869	1869	1869	15
625	20240705	091900	7422231	1857	1860	1860	1857	1000
626	20240705	091800	5563842	1869	1869	1869	1869	12
627	20240705	091700	5541414	1869	1869	1869	1869	5
628	20240705	091600	5532069	1869	1867	1869	1859	1683
629	20240705	091500	2399009	1860	1860	1860	1860	21
630	20240705	091400	2359949	1859	1859	1859	1859	0
631	20240705	091300	2359949	1859	1859	1859	1859	30
632	20240705	091200	2304179	1858	1858	1858	1858	0
633	20240705	091100	2304179	1858	1860	1860	1858	201
634	20240705	091000	1930557	1867	1867	1867	1867	0
635	20240705	090900	1930557	1867	1867	1867	1867	0
636	20240705	090800	1930557	1867	1860	1867	1860	202
637	20240705	090700	1554823	1858	1858	1858	1858	25
638	20240705	090600	1508373	1857	1858	1858	1857	6
639	20240705	090500	1497230	1868	1868	1868	1868	0
640	20240705	090400	1497230	1868	1868	1868	1868	0
641	20240705	090300	1497230	1868	1868	1868	1868	300
642	20240705	090200	936830	1868	1868	1868	1868	0
643	20240705	090100	936830	1868	1868	1868	1868	1
644	20240705	090000	934962	1868	1870	1870	1868	500