KissMeData/004270/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	184300	61063903	1697	1697	1697	1697	454
3	20240710	184200	61063903	1697	1697	1697	1697	0
4	20240710	184100	61063903	1697	1697	1697	1697	0
5	20240710	184000	61063903	1697	1697	1697	1697	0
6	20240710	183900	61063903	1697	1697	1697	1697	0
7	20240710	183800	61063903	1697	1697	1697	1697	0
8	20240710	183700	61063903	1697	1697	1697	1697	0
9	20240710	183600	61063903	1697	1697	1697	1697	0
10	20240710	183500	61063903	1697	1697	1697	1697	0
11	20240710	183400	61063903	1697	1697	1697	1697	0
12	20240710	183300	61063903	1697	1697	1697	1697	0
13	20240710	183200	61063903	1697	1697	1697	1697	0
14	20240710	183100	61063903	1697	1697	1697	1697	0
15	20240710	183000	61063903	1697	1697	1697	1697	0
16	20240710	182900	61063903	1697	1697	1697	1697	0
17	20240710	182800	61063903	1697	1697	1697	1697	0
18	20240710	182700	61063903	1697	1697	1697	1697	0
19	20240710	182600	61063903	1697	1697	1697	1697	0
20	20240710	182500	61063903	1697	1697	1697	1697	0
21	20240710	182400	61063903	1697	1697	1697	1697	0
22	20240710	182300	61063903	1697	1697	1697	1697	0
23	20240710	182200	61063903	1697	1697	1697	1697	0
24	20240710	182100	61063903	1697	1697	1697	1697	0
25	20240710	182000	61063903	1697	1697	1697	1697	0
26	20240710	181900	61063903	1697	1697	1697	1697	0
27	20240710	181800	61063903	1697	1697	1697	1697	0
28	20240710	181700	61063903	1697	1697	1697	1697	0
29	20240710	181600	61063903	1697	1697	1697	1697	0
30	20240710	181500	61063903	1697	1697	1697	1697	0
31	20240710	181400	61063903	1697	1697	1697	1697	0
32	20240710	181300	61063903	1697	1697	1697	1697	454
33	20240710	181200	61063903	1697	1697	1697	1697	0
34	20240710	181100	61063903	1697	1697	1697	1697	0
35	20240710	181000	61063903	1697	1697	1697	1697	0
36	20240710	180900	61063903	1697	1697	1697	1697	0
37	20240710	180800	61063903	1697	1697	1697	1697	0
38	20240710	180700	61063903	1697	1697	1697	1697	0
39	20240710	180600	61063903	1697	1697	1697	1697	0
40	20240710	180500	61063903	1697	1697	1697	1697	0
41	20240710	180400	61063903	1697	1697	1697	1697	0
42	20240710	180300	61063903	1697	1697	1697	1697	0
43	20240710	180200	61063903	1697	1697	1697	1697	0
44	20240710	180100	61063903	1697	1697	1697	1697	0
45	20240710	180000	61063903	1697	1697	1697	1697	0
46	20240710	175900	61063903	1697	1697	1697	1697	0
47	20240710	175800	61063903	1697	1697	1697	1697	0
48	20240710	175700	61063903	1697	1697	1697	1697	0
49	20240710	175600	61063903	1697	1697	1697	1697	0
50	20240710	175500	61063903	1697	1697	1697	1697	0
51	20240710	175400	61063903	1697	1697	1697	1697	0
52	20240710	175300	61063903	1697	1697	1697	1697	0
53	20240710	175200	61063903	1697	1697	1697	1697	0
54	20240710	175100	61063903	1697	1697	1697	1697	0
55	20240710	175000	61063903	1697	1697	1697	1697	0
56	20240710	174900	61063903	1697	1697	1697	1697	0
57	20240710	174800	61063903	1697	1697	1697	1697	0
58	20240710	174700	61063903	1697	1697	1697	1697	0
59	20240710	174600	61063903	1697	1697	1697	1697	0
60	20240710	174500	61063903	1697	1697	1697	1697	0
61	20240710	174400	61063903	1697	1697	1697	1697	0
62	20240710	174300	61063903	1697	1697	1697	1697	454
63	20240710	174200	61063903	1697	1697	1697	1697	0
64	20240710	174100	61063903	1697	1697	1697	1697	0
65	20240710	174000	61063903	1697	1697	1697	1697	0
66	20240710	173900	61063903	1697	1697	1697	1697	0
67	20240710	173800	61063903	1697	1697	1697	1697	0
68	20240710	173700	61063903	1697	1697	1697	1697	0
69	20240710	173600	61063903	1697	1697	1697	1697	0
70	20240710	173500	61063903	1697	1697	1697	1697	0
71	20240710	173400	61063903	1697	1697	1697	1697	0
72	20240710	173300	61063903	1697	1697	1697	1697	0
73	20240710	173200	61063903	1697	1697	1697	1697	0
74	20240710	173100	61063903	1697	1697	1697	1697	0
75	20240710	173000	61063903	1697	1697	1697	1697	0
76	20240710	172900	61063903	1697	1697	1697	1697	0
77	20240710	172800	61063903	1697	1697	1697	1697	0
78	20240710	172700	61063903	1697	1697	1697	1697	0
79	20240710	172600	61063903	1697	1697	1697	1697	0
80	20240710	172500	61063903	1697	1697	1697	1697	0
81	20240710	172400	61063903	1697	1697	1697	1697	0
82	20240710	172300	61063903	1697	1697	1697	1697	0
83	20240710	172200	61063903	1697	1697	1697	1697	0
84	20240710	172100	61063903	1697	1697	1697	1697	0
85	20240710	172000	61063903	1697	1697	1697	1697	0
86	20240710	171900	61063903	1697	1697	1697	1697	0
87	20240710	171800	61063903	1697	1697	1697	1697	0
88	20240710	171700	61063903	1697	1697	1697	1697	0
89	20240710	171600	61063903	1697	1697	1697	1697	0
90	20240710	171500	61063903	1697	1697	1697	1697	0
91	20240710	171400	61063903	1697	1697	1697	1697	0
92	20240710	171300	61063903	1697	1697	1697	1697	454
93	20240710	171200	61063903	1697	1697	1697	1697	0
94	20240710	171100	61063903	1697	1697	1697	1697	0
95	20240710	171000	61063903	1697	1697	1697	1697	0
96	20240710	170900	61063903	1697	1697	1697	1697	0
97	20240710	170800	61063903	1697	1697	1697	1697	0
98	20240710	170700	61063903	1697	1697	1697	1697	0
99	20240710	170600	61063903	1697	1697	1697	1697	0
100	20240710	170500	61063903	1697	1697	1697	1697	0
101	20240710	170400	61063903	1697	1697	1697	1697	0
102	20240710	170300	61063903	1697	1697	1697	1697	0
103	20240710	170200	61063903	1697	1697	1697	1697	0
104	20240710	170100	61063903	1697	1697	1697	1697	0
105	20240710	170000	61063903	1697	1697	1697	1697	0
106	20240710	165900	61063903	1697	1697	1697	1697	0
107	20240710	165800	61063903	1697	1697	1697	1697	0
108	20240710	165700	61063903	1697	1697	1697	1697	0
109	20240710	165600	61063903	1697	1697	1697	1697	0
110	20240710	165500	61063903	1697	1697	1697	1697	0
111	20240710	165400	61063903	1697	1697	1697	1697	0
112	20240710	165300	61063903	1697	1697	1697	1697	0
113	20240710	165200	61063903	1697	1697	1697	1697	0
114	20240710	165100	61063903	1697	1697	1697	1697	0
115	20240710	165000	61063903	1697	1697	1697	1697	0
116	20240710	164900	61063903	1697	1697	1697	1697	0
117	20240710	164800	61063903	1697	1697	1697	1697	0
118	20240710	164700	61063903	1697	1697	1697	1697	0
119	20240710	164600	61063903	1697	1697	1697	1697	0
120	20240710	164500	61063903	1697	1697	1697	1697	0
121	20240710	164400	61063903	1697	1697	1697	1697	0
122	20240710	164300	61063903	1697	1697	1697	1697	454
123	20240710	164200	61063903	1697	1697	1697	1697	0
124	20240710	164100	61063903	1697	1697	1697	1697	0
125	20240710	164000	61063903	1697	1697	1697	1697	0
126	20240710	163900	61063903	1697	1697	1697	1697	0
127	20240710	163800	61063903	1697	1697	1697	1697	0
128	20240710	163700	61063903	1697	1697	1697	1697	0
129	20240710	163600	61063903	1697	1697	1697	1697	0
130	20240710	163500	61063903	1697	1697	1697	1697	0
131	20240710	163400	61063903	1697	1697	1697	1697	0
132	20240710	163300	61063903	1697	1697	1697	1697	0
133	20240710	163200	61063903	1697	1697	1697	1697	0
134	20240710	163100	61063903	1697	1697	1697	1697	0
135	20240710	163000	61063903	1697	1697	1697	1697	0
136	20240710	162900	61063903	1697	1697	1697	1697	0
137	20240710	162800	61063903	1697	1697	1697	1697	0
138	20240710	162700	61063903	1697	1697	1697	1697	0
139	20240710	162600	61063903	1697	1697	1697	1697	0
140	20240710	162500	61063903	1697	1697	1697	1697	0
141	20240710	162400	61063903	1697	1697	1697	1697	0
142	20240710	162300	61063903	1697	1697	1697	1697	0
143	20240710	162200	61063903	1697	1697	1697	1697	0
144	20240710	162100	61063903	1697	1697	1697	1697	0
145	20240710	162000	61063903	1697	1697	1697	1697	0
146	20240710	161900	61063903	1697	1697	1697	1697	0
147	20240710	161800	61063903	1697	1697	1697	1697	0
148	20240710	161700	61063903	1697	1697	1697	1697	0
149	20240710	161600	61063903	1697	1697	1697	1697	0
150	20240710	161500	61063903	1697	1697	1697	1697	0
151	20240710	161400	61063903	1697	1697	1697	1697	0
152	20240710	161300	61063903	1697	1697	1697	1697	454
153	20240710	161200	61063903	1697	1697	1697	1697	0
154	20240710	161100	61063903	1697	1697	1697	1697	0
155	20240710	161000	61063903	1697	1697	1697	1697	0
156	20240710	160900	61063903	1697	1697	1697	1697	0
157	20240710	160800	61063903	1697	1697	1697	1697	0
158	20240710	160700	61063903	1697	1697	1697	1697	0
159	20240710	160600	61063903	1697	1697	1697	1697	0
160	20240710	160500	61063903	1697	1697	1697	1697	0
161	20240710	160400	61063903	1697	1697	1697	1697	0
162	20240710	160300	61063903	1697	1697	1697	1697	0
163	20240710	160200	61063903	1697	1697	1697	1697	0
164	20240710	160100	61063903	1697	1697	1697	1697	0
165	20240710	160000	61063903	1697	1697	1697	1697	0
166	20240710	155900	61063903	1697	1697	1697	1697	0
167	20240710	155800	61063903	1697	1697	1697	1697	0
168	20240710	155700	61063903	1697	1697	1697	1697	0
169	20240710	155600	61063903	1697	1697	1697	1697	0
170	20240710	155500	61063903	1697	1697	1697	1697	0
171	20240710	155400	61063903	1697	1697	1697	1697	0
172	20240710	155300	61063903	1697	1697	1697	1697	0
173	20240710	155200	61063903	1697	1697	1697	1697	0
174	20240710	155100	61063903	1697	1697	1697	1697	0
175	20240710	155000	61063903	1697	1697	1697	1697	0
176	20240710	154900	61063903	1697	1697	1697	1697	0
177	20240710	154800	61063903	1697	1697	1697	1697	0
178	20240710	154700	61063903	1697	1697	1697	1697	0
179	20240710	154600	61063903	1697	1697	1697	1697	0
180	20240710	154500	61063903	1697	1697	1697	1697	0
181	20240710	154400	61063903	1697	1697	1697	1697	0
182	20240710	154300	61063903	1697	1697	1697	1697	454
183	20240710	154200	61063903	1697	1697	1697	1697	0
184	20240710	154100	61063903	1697	1697	1697	1697	0
185	20240710	154000	61063903	1697	1697	1697	1697	0
186	20240710	153900	61063903	1697	1697	1697	1697	0
187	20240710	153800	61063903	1697	1697	1697	1697	0
188	20240710	153700	61063903	1697	1697	1697	1697	0
189	20240710	153600	61063903	1697	1697	1697	1697	0
190	20240710	153500	61063903	1697	1697	1697	1697	0
191	20240710	153400	61063903	1697	1697	1697	1697	0
192	20240710	153300	61063903	1697	1697	1697	1697	0
193	20240710	153200	61063903	1697	1697	1697	1697	0
194	20240710	153100	61063903	1697	1697	1697	1697	0
195	20240710	153000	61063903	1697	1697	1697	1697	454
196	20240710	152900	60293465	1696	1696	1696	1696	0
197	20240710	152800	60293465	1696	1696	1696	1696	0
198	20240710	152700	60293465	1696	1696	1696	1696	0
199	20240710	152600	60293465	1696	1696	1696	1696	0
200	20240710	152500	60293465	1696	1696	1696	1696	0
201	20240710	152400	60293465	1696	1696	1696	1696	0
202	20240710	152300	60293465	1696	1696	1696	1696	0
203	20240710	152200	60293465	1696	1696	1696	1696	0
204	20240710	152100	60293465	1696	1696	1696	1696	0
205	20240710	152000	60293465	1696	1696	1696	1696	0
206	20240710	151900	60293465	1696	1696	1696	1696	0
207	20240710	151800	60293465	1696	1696	1696	1696	0
208	20240710	151700	60293465	1696	1695	1696	1690	3104
209	20240710	151600	55043473	1696	1696	1696	1696	484
210	20240710	151500	54222609	1696	1697	1697	1696	189
211	20240710	151400	53902060	1696	1696	1696	1696	0
212	20240710	151300	53902060	1696	1696	1696	1696	102
213	20240710	151200	53729068	1696	1696	1696	1696	0
214	20240710	151100	53729068	1696	1696	1696	1696	1
215	20240710	151000	53727372	1695	1695	1695	1695	5
216	20240710	150900	53718897	1696	1696	1696	1696	10
217	20240710	150800	53701937	1696	1696	1696	1696	0
218	20240710	150700	53701937	1696	1696	1696	1696	88
219	20240710	150600	53552689	1695	1695	1695	1695	236
220	20240710	150500	53152669	1696	1696	1696	1696	0
221	20240710	150400	53152669	1696	1696	1696	1696	245
222	20240710	150300	52737149	1697	1697	1697	1697	0
223	20240710	150200	52737149	1697	1697	1697	1697	30
224	20240710	150100	52686239	1697	1697	1697	1697	5
225	20240710	150000	52677754	1696	1696	1696	1696	0
226	20240710	145900	52677754	1696	1696	1696	1696	0
227	20240710	145800	52677754	1696	1696	1696	1696	0
228	20240710	145700	52677754	1696	1696	1696	1696	65
229	20240710	145600	52567514	1696	1696	1696	1696	0
230	20240710	145500	52567514	1696	1696	1696	1696	10
231	20240710	145400	52550554	1696	1696	1696	1696	2
232	20240710	145300	52547162	1697	1697	1697	1697	0
233	20240710	145200	52547162	1697	1697	1697	1697	0
234	20240710	145100	52547162	1697	1697	1697	1697	0
235	20240710	145000	52547162	1697	1697	1697	1697	1
236	20240710	144900	52545465	1697	1697	1697	1697	1
237	20240710	144800	52543768	1696	1697	1697	1696	2
238	20240710	144700	52540375	1697	1697	1697	1697	0
239	20240710	144600	52540375	1697	1697	1697	1697	2
240	20240710	144500	52536981	1697	1697	1697	1697	0
241	20240710	144400	52536981	1697	1697	1697	1697	0
242	20240710	144300	52536981	1697	1697	1697	1697	0
243	20240710	144200	52536981	1697	1697	1697	1697	0
244	20240710	144100	52536981	1697	1697	1697	1697	0
245	20240710	144000	52536981	1697	1697	1697	1697	0
246	20240710	143900	52536981	1697	1697	1697	1697	0
247	20240710	143800	52536981	1697	1697	1697	1697	0
248	20240710	143700	52536981	1697	1697	1697	1697	0
249	20240710	143600	52536981	1697	1697	1697	1697	0
250	20240710	143500	52536981	1697	1697	1697	1697	0
251	20240710	143400	52536981	1697	1697	1697	1697	20
252	20240710	143300	52503041	1697	1691	1697	1691	61
253	20240710	143200	52399884	1697	1691	1697	1691	22
254	20240710	143100	52362631	1696	1696	1696	1696	0
255	20240710	143000	52362631	1696	1696	1696	1696	0
256	20240710	142900	52362631	1696	1696	1696	1696	0
257	20240710	142800	52362631	1696	1696	1696	1696	0
258	20240710	142700	52362631	1696	1696	1696	1696	0
259	20240710	142600	52362631	1696	1696	1696	1696	0
260	20240710	142500	52362631	1696	1696	1696	1696	0
261	20240710	142400	52362631	1696	1696	1696	1696	1
262	20240710	142300	52360935	1697	1697	1697	1697	0
263	20240710	142200	52360935	1697	1697	1697	1697	0
264	20240710	142100	52360935	1697	1697	1697	1697	0
265	20240710	142000	52360935	1697	1697	1697	1697	0
266	20240710	141900	52360935	1697	1697	1697	1697	0
267	20240710	141800	52360935	1697	1697	1697	1697	0
268	20240710	141700	52360935	1697	1697	1697	1697	0
269	20240710	141600	52360935	1697	1697	1697	1697	0
270	20240710	141500	52360935	1697	1697	1697	1697	0
271	20240710	141400	52360935	1697	1697	1697	1697	0
272	20240710	141300	52360935	1697	1697	1697	1697	0
273	20240710	141200	52360935	1697	1690	1697	1690	900
274	20240710	141100	50839928	1697	1697	1697	1697	0
275	20240710	141000	50839928	1697	1697	1697	1697	0
276	20240710	140900	50839928	1697	1697	1697	1697	0
277	20240710	140800	50839928	1697	1697	1697	1697	0
278	20240710	140700	50839928	1697	1697	1697	1697	0
279	20240710	140600	50839928	1697	1697	1697	1697	0
280	20240710	140500	50839928	1697	1697	1697	1697	0
281	20240710	140400	50839928	1697	1697	1697	1697	0
282	20240710	140300	50839928	1697	1697	1697	1697	0
283	20240710	140200	50839928	1697	1697	1697	1697	0
284	20240710	140100	50839928	1697	1697	1697	1697	0
285	20240710	140000	50839928	1697	1697	1697	1697	0
286	20240710	135900	50839928	1697	1697	1697	1697	0
287	20240710	135800	50839928	1697	1697	1697	1697	0
288	20240710	135700	50839928	1697	1697	1697	1697	0
289	20240710	135600	50839928	1697	1697	1697	1697	0
290	20240710	135500	50839928	1697	1697	1697	1697	0
291	20240710	135400	50839928	1697	1697	1697	1697	1
292	20240710	135300	50838231	1690	1690	1690	1690	0
293	20240710	135200	50838231	1690	1694	1694	1690	116
294	20240710	135100	50642080	1697	1697	1697	1697	0
295	20240710	135000	50642080	1697	1697	1697	1697	0
296	20240710	134900	50642080	1697	1697	1697	1697	0
297	20240710	134800	50642080	1697	1697	1697	1697	0
298	20240710	134700	50642080	1697	1697	1697	1697	10
299	20240710	134600	50625110	1697	1697	1697	1697	0
300	20240710	134500	50625110	1697	1697	1697	1697	0
301	20240710	134400	50625110	1697	1697	1697	1697	1
302	20240710	134300	50623413	1690	1690	1690	1690	0
303	20240710	134200	50623413	1690	1690	1690	1690	0
304	20240710	134100	50623413	1690	1690	1690	1690	0
305	20240710	134000	50623413	1690	1690	1690	1690	0
306	20240710	133900	50623413	1690	1690	1690	1690	0
307	20240710	133800	50623413	1690	1690	1690	1690	0
308	20240710	133700	50623413	1690	1690	1690	1690	0
309	20240710	133600	50623413	1690	1690	1690	1690	1470
310	20240710	133500	48139113	1694	1694	1694	1694	1
311	20240710	133400	48137419	1690	1690	1690	1690	1000
312	20240710	133300	46447419	1690	1690	1690	1690	115
313	20240710	133200	46253069	1691	1691	1691	1691	261
314	20240710	133100	45811718	1693	1694	1694	1693	31
315	20240710	133000	45759205	1694	1694	1694	1694	0
316	20240710	132900	45759205	1694	1694	1694	1694	0
317	20240710	132800	45759205	1694	1694	1694	1694	1
318	20240710	132700	45757511	1694	1694	1694	1694	1
319	20240710	132600	45755817	1695	1695	1695	1695	0
320	20240710	132500	45755817	1695	1695	1695	1695	0
321	20240710	132400	45755817	1695	1695	1695	1695	0
322	20240710	132300	45755817	1695	1695	1695	1695	0
323	20240710	132200	45755817	1695	1695	1695	1695	0
324	20240710	132100	45755817	1695	1695	1695	1695	0
325	20240710	132000	45755817	1695	1695	1695	1695	0
326	20240710	131900	45755817	1695	1695	1695	1695	0
327	20240710	131800	45755817	1695	1695	1695	1695	0
328	20240710	131700	45755817	1695	1695	1695	1695	0
329	20240710	131600	45755817	1695	1695	1695	1695	0
330	20240710	131500	45755817	1695	1695	1695	1695	23
331	20240710	131400	45716832	1695	1695	1695	1695	0
332	20240710	131300	45716832	1695	1695	1695	1695	0
333	20240710	131200	45716832	1695	1695	1695	1695	0
334	20240710	131100	45716832	1695	1695	1695	1695	0
335	20240710	131000	45716832	1695	1695	1695	1695	0
336	20240710	130900	45716832	1695	1695	1695	1695	91
337	20240710	130800	45562587	1695	1695	1695	1695	0
338	20240710	130700	45562587	1695	1695	1695	1695	0
339	20240710	130600	45562587	1695	1695	1695	1695	0
340	20240710	130500	45562587	1695	1695	1695	1695	1
341	20240710	130400	45560892	1697	1697	1697	1697	0
342	20240710	130300	45560892	1697	1697	1697	1697	100
343	20240710	130200	45391192	1697	1697	1697	1697	0
344	20240710	130100	45391192	1697	1697	1697	1697	0
345	20240710	130000	45391192	1697	1697	1697	1697	0
346	20240710	125900	45391192	1697	1697	1697	1697	64
347	20240710	125800	45282584	1697	1697	1697	1697	0
348	20240710	125700	45282584	1697	1697	1697	1697	0
349	20240710	125600	45282584	1697	1697	1697	1697	0
350	20240710	125500	45282584	1697	1697	1697	1697	0
351	20240710	125400	45282584	1697	1697	1697	1697	0
352	20240710	125300	45282584	1697	1697	1697	1697	30
353	20240710	125200	45231674	1697	1697	1697	1697	20
354	20240710	125100	45197734	1697	1697	1697	1697	0
355	20240710	125000	45197734	1697	1697	1697	1697	0
356	20240710	124900	45197734	1697	1697	1697	1697	100
357	20240710	124800	45028034	1698	1698	1698	1698	0
358	20240710	124700	45028034	1698	1698	1698	1698	0
359	20240710	124600	45028034	1698	1698	1698	1698	0
360	20240710	124500	45028034	1698	1698	1698	1698	0
361	20240710	124400	45028034	1698	1698	1698	1698	0
362	20240710	124300	45028034	1698	1698	1698	1698	0
363	20240710	124200	45028034	1698	1698	1698	1698	0
364	20240710	124100	45028034	1698	1698	1698	1698	0
365	20240710	124000	45028034	1698	1698	1698	1698	0
366	20240710	123900	45028034	1698	1698	1698	1698	0
367	20240710	123800	45028034	1698	1698	1698	1698	0
368	20240710	123700	45028034	1698	1698	1698	1698	0
369	20240710	123600	45028034	1698	1698	1698	1698	0
370	20240710	123500	45028034	1698	1698	1698	1698	0
371	20240710	123400	45028034	1698	1698	1698	1698	0
372	20240710	123300	45028034	1698	1698	1698	1698	0
373	20240710	123200	45028034	1698	1698	1698	1698	0
374	20240710	123100	45028034	1698	1698	1698	1698	0
375	20240710	123000	45028034	1698	1698	1698	1698	0
376	20240710	122900	45028034	1698	1698	1698	1698	0
377	20240710	122800	45028034	1698	1698	1698	1698	0
378	20240710	122700	45028034	1698	1698	1698	1698	1
379	20240710	122600	45026336	1688	1688	1688	1688	400
380	20240710	122500	44351136	1688	1688	1688	1688	0
381	20240710	122400	44351136	1688	1688	1688	1688	0
382	20240710	122300	44351136	1688	1694	1694	1688	4001
383	20240710	122200	37592657	1698	1698	1698	1698	0
384	20240710	122100	37592657	1698	1698	1698	1698	0
385	20240710	122000	37592657	1698	1698	1698	1698	0
386	20240710	121900	37592657	1698	1698	1698	1698	0
387	20240710	121800	37592657	1698	1698	1698	1698	0
388	20240710	121700	37592657	1698	1698	1698	1698	5
389	20240710	121600	37584167	1698	1698	1698	1698	10
390	20240710	121500	37567187	1698	1698	1698	1698	1
391	20240710	121400	37565489	1693	1694	1694	1693	28
392	20240710	121300	37518084	1698	1698	1698	1698	0
393	20240710	121200	37518084	1698	1698	1698	1698	0
394	20240710	121100	37518084	1698	1698	1698	1698	1
395	20240710	121000	37516386	1699	1699	1699	1699	0
396	20240710	120900	37516386	1699	1699	1699	1699	0
397	20240710	120800	37516386	1699	1699	1699	1699	0
398	20240710	120700	37516386	1699	1699	1699	1699	0
399	20240710	120600	37516386	1699	1699	1699	1699	0
400	20240710	120500	37516386	1699	1699	1699	1699	0
401	20240710	120400	37516386	1699	1699	1699	1699	0
402	20240710	120300	37516386	1699	1699	1699	1699	0
403	20240710	120200	37516386	1699	1699	1699	1699	0
404	20240710	120100	37516386	1699	1699	1699	1699	0
405	20240710	120000	37516386	1699	1699	1699	1699	0
406	20240710	115900	37516386	1699	1699	1699	1699	0
407	20240710	115800	37516386	1699	1699	1699	1699	0
408	20240710	115700	37516386	1699	1699	1699	1699	0
409	20240710	115600	37516386	1699	1699	1699	1699	0
410	20240710	115500	37516386	1699	1699	1699	1699	0
411	20240710	115400	37516386	1699	1699	1699	1699	0
412	20240710	115300	37516386	1699	1699	1699	1699	0
413	20240710	115200	37516386	1699	1699	1699	1699	0
414	20240710	115100	37516386	1699	1699	1699	1699	0
415	20240710	115000	37516386	1699	1699	1699	1699	0
416	20240710	114900	37516386	1699	1699	1699	1699	0
417	20240710	114800	37516386	1699	1699	1699	1699	0
418	20240710	114700	37516386	1699	1699	1699	1699	0
419	20240710	114600	37516386	1699	1699	1699	1699	0
420	20240710	114500	37516386	1699	1699	1699	1699	0
421	20240710	114400	37516386	1699	1699	1699	1699	0
422	20240710	114300	37516386	1699	1699	1699	1699	0
423	20240710	114200	37516386	1699	1699	1699	1699	0
424	20240710	114100	37516386	1699	1699	1699	1699	0
425	20240710	114000	37516386	1699	1699	1699	1699	0
426	20240710	113900	37516386	1699	1699	1699	1699	9
427	20240710	113800	37501095	1700	1700	1700	1700	0
428	20240710	113700	37501095	1700	1700	1700	1700	0
429	20240710	113600	37501095	1700	1700	1700	1700	0
430	20240710	113500	37501095	1700	1700	1700	1700	0
431	20240710	113400	37501095	1700	1693	1700	1693	48
432	20240710	113300	37419824	1693	1693	1693	1693	73
433	20240710	113200	37296235	1700	1700	1700	1700	0
434	20240710	113100	37296235	1700	1700	1700	1700	0
435	20240710	113000	37296235	1700	1700	1700	1700	0
436	20240710	112900	37296235	1700	1700	1700	1700	0
437	20240710	112800	37296235	1700	1700	1700	1700	0
438	20240710	112700	37296235	1700	1700	1700	1700	0
439	20240710	112600	37296235	1700	1700	1700	1700	0
440	20240710	112500	37296235	1700	1700	1700	1700	0
441	20240710	112400	37296235	1700	1693	1700	1693	338
442	20240710	112300	36723994	1693	1693	1693	1693	0
443	20240710	112200	36723994	1693	1693	1693	1693	1
444	20240710	112100	36722301	1700	1700	1700	1700	0
445	20240710	112000	36722301	1700	1700	1700	1700	0
446	20240710	111900	36722301	1700	1700	1700	1700	0
447	20240710	111800	36722301	1700	1700	1700	1700	0
448	20240710	111700	36722301	1700	1700	1700	1700	0
449	20240710	111600	36722301	1700	1700	1700	1700	0
450	20240710	111500	36722301	1700	1700	1700	1700	0
451	20240710	111400	36722301	1700	1700	1700	1700	0
452	20240710	111300	36722301	1700	1700	1700	1700	0
453	20240710	111200	36722301	1700	1700	1700	1700	0
454	20240710	111100	36722301	1700	1700	1700	1700	5
455	20240710	111000	36713801	1700	1700	1700	1700	20
456	20240710	110900	36679801	1700	1700	1700	1700	1
457	20240710	110800	36678101	1700	1700	1700	1700	0
458	20240710	110700	36678101	1700	1700	1700	1700	0
459	20240710	110600	36678101	1700	1700	1700	1700	0
460	20240710	110500	36678101	1700	1700	1700	1700	0
461	20240710	110400	36678101	1700	1700	1700	1700	0
462	20240710	110300	36678101	1700	1700	1700	1700	0
463	20240710	110200	36678101	1700	1700	1700	1700	0
464	20240710	110100	36678101	1700	1700	1700	1700	0
465	20240710	110000	36678101	1700	1700	1700	1700	0
466	20240710	105900	36678101	1700	1700	1700	1700	0
467	20240710	105800	36678101	1700	1700	1700	1700	50
468	20240710	105700	36593101	1700	1700	1700	1700	0
469	20240710	105600	36593101	1700	1700	1700	1700	0
470	20240710	105500	36593101	1700	1700	1700	1700	0
471	20240710	105400	36593101	1700	1700	1700	1700	0
472	20240710	105300	36593101	1700	1700	1700	1700	0
473	20240710	105200	36593101	1700	1700	1700	1700	0
474	20240710	105100	36593101	1700	1700	1700	1700	0
475	20240710	105000	36593101	1700	1700	1700	1700	0
476	20240710	104900	36593101	1700	1700	1700	1700	0
477	20240710	104800	36593101	1700	1700	1700	1700	0
478	20240710	104700	36593101	1700	1700	1700	1700	0
479	20240710	104600	36593101	1700	1700	1700	1700	0
480	20240710	104500	36593101	1700	1700	1700	1700	0
481	20240710	104400	36593101	1700	1700	1700	1700	0
482	20240710	104300	36593101	1700	1700	1700	1700	0
483	20240710	104200	36593101	1700	1700	1700	1700	0
484	20240710	104100	36593101	1700	1700	1700	1700	0
485	20240710	104000	36593101	1700	1700	1700	1700	0
486	20240710	103900	36593101	1700	1700	1700	1700	0
487	20240710	103800	36593101	1700	1700	1700	1700	0
488	20240710	103700	36593101	1700	1700	1700	1700	0
489	20240710	103600	36593101	1700	1700	1700	1700	4
490	20240710	103500	36586301	1700	1700	1700	1700	0
491	20240710	103400	36586301	1700	1700	1700	1700	0
492	20240710	103300	36586301	1700	1700	1700	1700	0
493	20240710	103200	36586301	1700	1700	1700	1700	0
494	20240710	103100	36586301	1700	1700	1700	1700	0
495	20240710	103000	36586301	1700	1700	1700	1700	0
496	20240710	102900	36586301	1700	1700	1700	1700	0
497	20240710	102800	36586301	1700	1700	1700	1700	71
498	20240710	102700	36465601	1700	1700	1700	1700	0
499	20240710	102600	36465601	1700	1700	1700	1700	0
500	20240710	102500	36465601	1700	1700	1700	1700	11
501	20240710	102400	36446901	1700	1700	1700	1700	10
502	20240710	102300	36429901	1700	1700	1700	1700	100
503	20240710	102200	36259901	1700	1700	1700	1700	0
504	20240710	102100	36259901	1700	1700	1700	1700	0
505	20240710	102000	36259901	1700	1700	1700	1700	1
506	20240710	101900	36258201	1693	1693	1693	1693	0
507	20240710	101800	36258201	1693	1693	1693	1693	0
508	20240710	101700	36258201	1693	1699	1699	1693	1117
509	20240710	101600	34366773	1700	1701	1701	1700	142
510	20240710	101500	34125363	1701	1701	1701	1701	0
511	20240710	101400	34125363	1701	1701	1701	1701	0
512	20240710	101300	34125363	1701	1701	1701	1701	0
513	20240710	101200	34125363	1701	1701	1701	1701	0
514	20240710	101100	34125363	1701	1701	1701	1701	1
515	20240710	101000	34123662	1701	1702	1702	1701	4
516	20240710	100900	34116856	1703	1703	1703	1703	0
517	20240710	100800	34116856	1703	1703	1703	1703	0
518	20240710	100700	34116856	1703	1703	1703	1703	1
519	20240710	100600	34115153	1703	1703	1703	1703	0
520	20240710	100500	34115153	1703	1703	1703	1703	0
521	20240710	100400	34115153	1703	1703	1703	1703	0
522	20240710	100300	34115153	1703	1703	1703	1703	0
523	20240710	100200	34115153	1703	1703	1703	1703	0
524	20240710	100100	34115153	1703	1703	1703	1703	0
525	20240710	100000	34115153	1703	1703	1703	1703	2
526	20240710	095900	34111747	1704	1704	1704	1704	0
527	20240710	095800	34111747	1704	1704	1704	1704	0
528	20240710	095700	34111747	1704	1704	1704	1704	0
529	20240710	095600	34111747	1704	1704	1704	1704	0
530	20240710	095500	34111747	1704	1704	1704	1704	2
531	20240710	095400	34108339	1704	1704	1704	1704	1
532	20240710	095300	34106635	1688	1697	1697	1688	11116
533	20240710	095200	15319403	1694	1694	1694	1694	55
534	20240710	095100	15226233	1704	1704	1704	1704	0
535	20240710	095000	15226233	1704	1704	1704	1704	0
536	20240710	094900	15226233	1704	1704	1704	1693	83
537	20240710	094800	15085681	1693	1693	1693	1693	0
538	20240710	094700	15085681	1693	1703	1703	1693	50
539	20240710	094600	15000981	1704	1703	1704	1703	21
540	20240710	094500	14965217	1703	1703	1703	1703	526
541	20240710	094400	14069439	1703	1703	1703	1703	0
542	20240710	094300	14069439	1703	1703	1703	1703	0
543	20240710	094200	14069439	1703	1703	1703	1703	0
544	20240710	094100	14069439	1703	1703	1703	1703	0
545	20240710	094000	14069439	1703	1703	1703	1703	1
546	20240710	093900	14067736	1703	1703	1703	1703	0
547	20240710	093800	14067736	1703	1703	1703	1703	0
548	20240710	093700	14067736	1703	1703	1703	1703	1
549	20240710	093600	14066033	1692	1692	1692	1692	277
550	20240710	093500	13597349	1705	1705	1705	1705	0
551	20240710	093400	13597349	1705	1705	1705	1705	0
552	20240710	093300	13597349	1705	1705	1705	1705	0
553	20240710	093200	13597349	1705	1705	1705	1705	380
554	20240710	093100	12949449	1705	1705	1705	1705	20
555	20240710	093000	12915349	1705	1705	1705	1705	0
556	20240710	092900	12915349	1705	1705	1705	1705	300
557	20240710	092800	12403849	1705	1705	1705	1705	202
558	20240710	092700	12059439	1705	1705	1705	1705	201
559	20240710	092600	11716734	1705	1706	1706	1705	501
560	20240710	092500	10862528	1707	1707	1707	1707	0
561	20240710	092400	10862528	1707	1707	1707	1707	0
562	20240710	092300	10862528	1707	1692	1707	1690	401
563	20240710	092200	10184495	1708	1708	1708	1708	0
564	20240710	092100	10184495	1708	1700	1708	1700	501
565	20240710	092000	9330089	1690	1699	1699	1690	5001
566	20240710	091900	870115	1700	1700	1700	1700	14
567	20240710	091800	846315	1707	1707	1707	1707	0
568	20240710	091700	846315	1707	1707	1707	1707	0
569	20240710	091600	846315	1707	1707	1707	1707	1
570	20240710	091500	844608	1700	1700	1700	1700	0
571	20240710	091400	844608	1700	1708	1708	1700	83
572	20240710	091300	703444	1708	1708	1708	1708	0
573	20240710	091200	703444	1708	1708	1708	1708	0
574	20240710	091100	703444	1708	1708	1708	1708	2
575	20240710	091000	700028	1708	1708	1708	1708	0
576	20240710	090900	700028	1708	1708	1708	1708	0
577	20240710	090800	700028	1708	1708	1708	1708	0
578	20240710	090700	700028	1708	1708	1708	1708	0
579	20240710	090600	700028	1708	1708	1708	1708	0
580	20240710	090500	700028	1708	1708	1708	1708	0
581	20240710	090400	700028	1708	1708	1708	1708	0
582	20240710	090300	700028	1708	1708	1708	1708	0
583	20240710	090200	700028	1708	1708	1708	1708	0
584	20240710	090100	700028	1708	1708	1708	1708	0
585	20240710	090000	700028	1708	1694	1708	1694	413