KissMeData/004270/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184100	42768484	1696	1696	1696	1696	946
3	20240719	184000	42768484	1696	1696	1696	1696	0
4	20240719	183900	42768484	1696	1696	1696	1696	0
5	20240719	183800	42768484	1696	1696	1696	1696	0
6	20240719	183700	42768484	1696	1696	1696	1696	0
7	20240719	183600	42768484	1696	1696	1696	1696	0
8	20240719	183500	42768484	1696	1696	1696	1696	0
9	20240719	183400	42768484	1696	1696	1696	1696	0
10	20240719	183300	42768484	1696	1696	1696	1696	0
11	20240719	183200	42768484	1696	1696	1696	1696	0
12	20240719	183100	42768484	1696	1696	1696	1696	0
13	20240719	183000	42768484	1696	1696	1696	1696	0
14	20240719	182900	42768484	1696	1696	1696	1696	0
15	20240719	182800	42768484	1696	1696	1696	1696	0
16	20240719	182700	42768484	1696	1696	1696	1696	0
17	20240719	182600	42768484	1696	1696	1696	1696	0
18	20240719	182500	42768484	1696	1696	1696	1696	0
19	20240719	182400	42768484	1696	1696	1696	1696	0
20	20240719	182300	42768484	1696	1696	1696	1696	0
21	20240719	182200	42768484	1696	1696	1696	1696	0
22	20240719	182100	42768484	1696	1696	1696	1696	0
23	20240719	182000	42768484	1696	1696	1696	1696	0
24	20240719	181900	42768484	1696	1696	1696	1696	0
25	20240719	181800	42768484	1696	1696	1696	1696	0
26	20240719	181700	42768484	1696	1696	1696	1696	0
27	20240719	181600	42768484	1696	1696	1696	1696	0
28	20240719	181500	42768484	1696	1696	1696	1696	0
29	20240719	181400	42768484	1696	1696	1696	1696	0
30	20240719	181300	42768484	1696	1696	1696	1696	0
31	20240719	181200	42768484	1696	1696	1696	1696	0
32	20240719	181100	42768484	1696	1696	1696	1696	946
33	20240719	181000	42768484	1696	1696	1696	1696	0
34	20240719	180900	42768484	1696	1696	1696	1696	0
35	20240719	180800	42768484	1696	1696	1696	1696	0
36	20240719	180700	42768484	1696	1696	1696	1696	0
37	20240719	180600	42768484	1696	1696	1696	1696	0
38	20240719	180500	42768484	1696	1696	1696	1696	0
39	20240719	180400	42768484	1696	1696	1696	1696	0
40	20240719	180300	42768484	1696	1696	1696	1696	0
41	20240719	180200	42768484	1696	1696	1696	1696	0
42	20240719	180100	42768484	1696	1696	1696	1696	0
43	20240719	180000	42768484	1696	1696	1696	1696	0
44	20240719	175900	42768484	1696	1696	1696	1696	0
45	20240719	175800	42768484	1696	1696	1696	1696	0
46	20240719	175700	42768484	1696	1696	1696	1696	0
47	20240719	175600	42768484	1696	1696	1696	1696	0
48	20240719	175500	42768484	1696	1696	1696	1696	0
49	20240719	175400	42768484	1696	1696	1696	1696	0
50	20240719	175300	42768484	1696	1696	1696	1696	0
51	20240719	175200	42768484	1696	1696	1696	1696	0
52	20240719	175100	42768484	1696	1696	1696	1696	0
53	20240719	175000	42768484	1696	1696	1696	1696	0
54	20240719	174900	42768484	1696	1696	1696	1696	0
55	20240719	174800	42768484	1696	1696	1696	1696	0
56	20240719	174700	42768484	1696	1696	1696	1696	0
57	20240719	174600	42768484	1696	1696	1696	1696	0
58	20240719	174500	42768484	1696	1696	1696	1696	0
59	20240719	174400	42768484	1696	1696	1696	1696	0
60	20240719	174300	42768484	1696	1696	1696	1696	0
61	20240719	174200	42768484	1696	1696	1696	1696	0
62	20240719	174100	42768484	1696	1696	1696	1696	946
63	20240719	174000	42768484	1696	1696	1696	1696	0
64	20240719	173900	42768484	1696	1696	1696	1696	0
65	20240719	173800	42768484	1696	1696	1696	1696	0
66	20240719	173700	42768484	1696	1696	1696	1696	0
67	20240719	173600	42768484	1696	1696	1696	1696	0
68	20240719	173500	42768484	1696	1696	1696	1696	0
69	20240719	173400	42768484	1696	1696	1696	1696	0
70	20240719	173300	42768484	1696	1696	1696	1696	0
71	20240719	173200	42768484	1696	1696	1696	1696	0
72	20240719	173100	42768484	1696	1696	1696	1696	0
73	20240719	173000	42768484	1696	1696	1696	1696	0
74	20240719	172900	42768484	1696	1696	1696	1696	0
75	20240719	172800	42768484	1696	1696	1696	1696	0
76	20240719	172700	42768484	1696	1696	1696	1696	0
77	20240719	172600	42768484	1696	1696	1696	1696	0
78	20240719	172500	42768484	1696	1696	1696	1696	0
79	20240719	172400	42768484	1696	1696	1696	1696	0
80	20240719	172300	42768484	1696	1696	1696	1696	0
81	20240719	172200	42768484	1696	1696	1696	1696	0
82	20240719	172100	42768484	1696	1696	1696	1696	0
83	20240719	172000	42768484	1696	1696	1696	1696	0
84	20240719	171900	42768484	1696	1696	1696	1696	0
85	20240719	171800	42768484	1696	1696	1696	1696	0
86	20240719	171700	42768484	1696	1696	1696	1696	0
87	20240719	171600	42768484	1696	1696	1696	1696	0
88	20240719	171500	42768484	1696	1696	1696	1696	0
89	20240719	171400	42768484	1696	1696	1696	1696	0
90	20240719	171300	42768484	1696	1696	1696	1696	0
91	20240719	171200	42768484	1696	1696	1696	1696	0
92	20240719	171100	42768484	1696	1696	1696	1696	946
93	20240719	171000	42768484	1696	1696	1696	1696	0
94	20240719	170900	42768484	1696	1696	1696	1696	0
95	20240719	170800	42768484	1696	1696	1696	1696	0
96	20240719	170700	42768484	1696	1696	1696	1696	0
97	20240719	170600	42768484	1696	1696	1696	1696	0
98	20240719	170500	42768484	1696	1696	1696	1696	0
99	20240719	170400	42768484	1696	1696	1696	1696	0
100	20240719	170300	42768484	1696	1696	1696	1696	0
101	20240719	170200	42768484	1696	1696	1696	1696	0
102	20240719	170100	42768484	1696	1696	1696	1696	0
103	20240719	170000	42768484	1696	1696	1696	1696	0
104	20240719	165900	42768484	1696	1696	1696	1696	0
105	20240719	165800	42768484	1696	1696	1696	1696	0
106	20240719	165700	42768484	1696	1696	1696	1696	0
107	20240719	165600	42768484	1696	1696	1696	1696	0
108	20240719	165500	42768484	1696	1696	1696	1696	0
109	20240719	165400	42768484	1696	1696	1696	1696	0
110	20240719	165300	42768484	1696	1696	1696	1696	0
111	20240719	165200	42768484	1696	1696	1696	1696	0
112	20240719	165100	42768484	1696	1696	1696	1696	0
113	20240719	165000	42768484	1696	1696	1696	1696	0
114	20240719	164900	42768484	1696	1696	1696	1696	0
115	20240719	164800	42768484	1696	1696	1696	1696	0
116	20240719	164700	42768484	1696	1696	1696	1696	0
117	20240719	164600	42768484	1696	1696	1696	1696	0
118	20240719	164500	42768484	1696	1696	1696	1696	0
119	20240719	164400	42768484	1696	1696	1696	1696	0
120	20240719	164300	42768484	1696	1696	1696	1696	0
121	20240719	164200	42768484	1696	1696	1696	1696	0
122	20240719	164100	42768484	1696	1696	1696	1696	946
123	20240719	164000	42768484	1696	1696	1696	1696	0
124	20240719	163900	42768484	1696	1696	1696	1696	0
125	20240719	163800	42768484	1696	1696	1696	1696	0
126	20240719	163700	42768484	1696	1696	1696	1696	0
127	20240719	163600	42768484	1696	1696	1696	1696	0
128	20240719	163500	42768484	1696	1696	1696	1696	0
129	20240719	163400	42768484	1696	1696	1696	1696	0
130	20240719	163300	42768484	1696	1696	1696	1696	0
131	20240719	163200	42768484	1696	1696	1696	1696	0
132	20240719	163100	42768484	1696	1696	1696	1696	0
133	20240719	163000	42768484	1696	1696	1696	1696	0
134	20240719	162900	42768484	1696	1696	1696	1696	0
135	20240719	162800	42768484	1696	1696	1696	1696	0
136	20240719	162700	42768484	1696	1696	1696	1696	0
137	20240719	162600	42768484	1696	1696	1696	1696	0
138	20240719	162500	42768484	1696	1696	1696	1696	0
139	20240719	162400	42768484	1696	1696	1696	1696	0
140	20240719	162300	42768484	1696	1696	1696	1696	0
141	20240719	162200	42768484	1696	1696	1696	1696	0
142	20240719	162100	42768484	1696	1696	1696	1696	0
143	20240719	162000	42768484	1696	1696	1696	1696	0
144	20240719	161900	42768484	1696	1696	1696	1696	0
145	20240719	161800	42768484	1696	1696	1696	1696	0
146	20240719	161700	42768484	1696	1696	1696	1696	0
147	20240719	161600	42768484	1696	1696	1696	1696	0
148	20240719	161500	42768484	1696	1696	1696	1696	0
149	20240719	161400	42768484	1696	1696	1696	1696	0
150	20240719	161300	42768484	1696	1696	1696	1696	0
151	20240719	161200	42768484	1696	1696	1696	1696	0
152	20240719	161100	42768484	1696	1696	1696	1696	946
153	20240719	161000	42768484	1696	1696	1696	1696	0
154	20240719	160900	42768484	1696	1696	1696	1696	0
155	20240719	160800	42768484	1696	1696	1696	1696	0
156	20240719	160700	42768484	1696	1696	1696	1696	0
157	20240719	160600	42768484	1696	1696	1696	1696	0
158	20240719	160500	42768484	1696	1696	1696	1696	0
159	20240719	160400	42768484	1696	1696	1696	1696	0
160	20240719	160300	42768484	1696	1696	1696	1696	0
161	20240719	160200	42768484	1696	1696	1696	1696	0
162	20240719	160100	42768484	1696	1696	1696	1696	0
163	20240719	160000	42768484	1696	1696	1696	1696	0
164	20240719	155900	42768484	1696	1696	1696	1696	0
165	20240719	155800	42768484	1696	1696	1696	1696	0
166	20240719	155700	42768484	1696	1696	1696	1696	0
167	20240719	155600	42768484	1696	1696	1696	1696	0
168	20240719	155500	42768484	1696	1696	1696	1696	0
169	20240719	155400	42768484	1696	1696	1696	1696	0
170	20240719	155300	42768484	1696	1696	1696	1696	0
171	20240719	155200	42768484	1696	1696	1696	1696	0
172	20240719	155100	42768484	1696	1696	1696	1696	0
173	20240719	155000	42768484	1696	1696	1696	1696	0
174	20240719	154900	42768484	1696	1696	1696	1696	0
175	20240719	154800	42768484	1696	1696	1696	1696	0
176	20240719	154700	42768484	1696	1696	1696	1696	0
177	20240719	154600	42768484	1696	1696	1696	1696	0
178	20240719	154500	42768484	1696	1696	1696	1696	0
179	20240719	154400	42768484	1696	1696	1696	1696	0
180	20240719	154300	42768484	1696	1696	1696	1696	0
181	20240719	154200	42768484	1696	1696	1696	1696	0
182	20240719	154100	42768484	1696	1696	1696	1696	946
183	20240719	154000	42768484	1696	1696	1696	1696	0
184	20240719	153900	42768484	1696	1696	1696	1696	0
185	20240719	153800	42768484	1696	1696	1696	1696	0
186	20240719	153700	42768484	1696	1696	1696	1696	0
187	20240719	153600	42768484	1696	1696	1696	1696	0
188	20240719	153500	42768484	1696	1696	1696	1696	0
189	20240719	153400	42768484	1696	1696	1696	1696	0
190	20240719	153300	42768484	1696	1696	1696	1696	0
191	20240719	153200	42768484	1696	1696	1696	1696	0
192	20240719	153100	42768484	1696	1696	1696	1696	0
193	20240719	153000	42768484	1696	1696	1696	1696	946
194	20240719	152900	41164068	1696	1696	1696	1696	0
195	20240719	152800	41164068	1696	1696	1696	1696	0
196	20240719	152700	41164068	1696	1696	1696	1696	0
197	20240719	152600	41164068	1696	1696	1696	1696	0
198	20240719	152500	41164068	1696	1696	1696	1696	0
199	20240719	152400	41164068	1696	1696	1696	1696	0
200	20240719	152300	41164068	1696	1696	1696	1696	0
201	20240719	152200	41164068	1696	1696	1696	1696	0
202	20240719	152100	41164068	1696	1696	1696	1696	0
203	20240719	152000	41164068	1696	1696	1696	1696	0
204	20240719	151900	41164068	1696	1696	1696	1696	0
205	20240719	151800	41164068	1696	1696	1696	1696	1
206	20240719	151700	41162372	1685	1686	1686	1685	17
207	20240719	151600	41133723	1696	1696	1696	1696	3
208	20240719	151500	41128635	1695	1695	1695	1695	12
209	20240719	151400	41108295	1695	1695	1695	1695	100
210	20240719	151300	40938795	1695	1695	1695	1695	500
211	20240719	151200	40091295	1695	1695	1695	1684	2803
212	20240719	151100	35363482	1696	1696	1696	1696	4
213	20240719	151000	35356698	1697	1697	1697	1697	2
214	20240719	150900	35353304	1697	1697	1697	1697	2
215	20240719	150800	35349910	1698	1698	1698	1698	0
216	20240719	150700	35349910	1698	1698	1698	1698	0
217	20240719	150600	35349910	1698	1698	1698	1698	0
218	20240719	150500	35349910	1698	1698	1698	1698	0
219	20240719	150400	35349910	1698	1698	1698	1698	0
220	20240719	150300	35349910	1698	1698	1698	1698	0
221	20240719	150200	35349910	1698	1698	1698	1698	0
222	20240719	150100	35349910	1698	1698	1698	1698	0
223	20240719	150000	35349910	1698	1696	1698	1696	51
224	20240719	145900	35263398	1694	1694	1694	1694	0
225	20240719	145800	35263398	1694	1694	1694	1694	0
226	20240719	145700	35263398	1694	1694	1694	1694	0
227	20240719	145600	35263398	1694	1694	1694	1694	0
228	20240719	145500	35263398	1694	1694	1694	1694	0
229	20240719	145400	35263398	1694	1694	1694	1694	0
230	20240719	145300	35263398	1694	1694	1694	1694	0
231	20240719	145200	35263398	1694	1694	1694	1694	0
232	20240719	145100	35263398	1694	1694	1694	1694	0
233	20240719	145000	35263398	1694	1694	1694	1694	60
234	20240719	144900	35161758	1694	1694	1694	1694	0
235	20240719	144800	35161758	1694	1694	1694	1694	0
236	20240719	144700	35161758	1694	1694	1694	1694	0
237	20240719	144600	35161758	1694	1694	1694	1694	10
238	20240719	144500	35144818	1694	1694	1694	1694	10
239	20240719	144400	35127878	1695	1695	1695	1695	0
240	20240719	144300	35127878	1695	1695	1695	1695	20
241	20240719	144200	35093978	1696	1696	1696	1696	20
242	20240719	144100	35060058	1696	1696	1696	1696	0
243	20240719	144000	35060058	1696	1696	1696	1696	0
244	20240719	143900	35060058	1696	1696	1696	1696	0
245	20240719	143800	35060058	1696	1696	1696	1696	0
246	20240719	143700	35060058	1696	1696	1696	1696	1
247	20240719	143600	35058362	1687	1687	1687	1687	0
248	20240719	143500	35058362	1687	1687	1687	1687	0
249	20240719	143400	35058362	1687	1687	1687	1687	58
250	20240719	143300	34960516	1688	1690	1690	1688	1189
251	20240719	143200	32952784	1690	1691	1691	1690	1000
252	20240719	143100	31262782	1697	1697	1697	1697	0
253	20240719	143000	31262782	1697	1697	1697	1697	0
254	20240719	142900	31262782	1697	1697	1697	1697	0
255	20240719	142800	31262782	1697	1697	1697	1697	0
256	20240719	142700	31262782	1697	1697	1697	1697	0
257	20240719	142600	31262782	1697	1697	1697	1697	0
258	20240719	142500	31262782	1697	1697	1697	1697	0
259	20240719	142400	31262782	1697	1697	1697	1697	0
260	20240719	142300	31262782	1697	1697	1697	1697	0
261	20240719	142200	31262782	1697	1697	1697	1697	0
262	20240719	142100	31262782	1697	1697	1697	1697	0
263	20240719	142000	31262782	1697	1697	1697	1697	0
264	20240719	141900	31262782	1697	1697	1697	1697	0
265	20240719	141800	31262782	1697	1697	1697	1697	0
266	20240719	141700	31262782	1697	1697	1697	1697	0
267	20240719	141600	31262782	1697	1697	1697	1697	0
268	20240719	141500	31262782	1697	1697	1697	1697	0
269	20240719	141400	31262782	1697	1697	1697	1697	0
270	20240719	141300	31262782	1697	1697	1697	1697	0
271	20240719	141200	31262782	1697	1697	1697	1697	1
272	20240719	141100	31261085	1689	1690	1690	1689	23
273	20240719	141000	31222236	1690	1690	1690	1690	0
274	20240719	140900	31222236	1690	1690	1690	1690	574
275	20240719	140800	30252176	1691	1691	1691	1691	0
276	20240719	140700	30252176	1691	1691	1691	1691	30
277	20240719	140600	30201446	1691	1691	1691	1691	1
278	20240719	140500	30199755	1691	1691	1691	1690	924
279	20240719	140400	28637722	1691	1698	1698	1691	87
280	20240719	140300	28490031	1699	1699	1699	1699	0
281	20240719	140200	28490031	1699	1699	1699	1699	0
282	20240719	140100	28490031	1699	1699	1699	1699	0
283	20240719	140000	28490031	1699	1699	1699	1699	0
284	20240719	135900	28490031	1699	1699	1699	1699	0
285	20240719	135800	28490031	1699	1699	1699	1699	0
286	20240719	135700	28490031	1699	1699	1699	1699	0
287	20240719	135600	28490031	1699	1699	1699	1699	0
288	20240719	135500	28490031	1699	1699	1699	1699	0
289	20240719	135400	28490031	1699	1699	1699	1699	0
290	20240719	135300	28490031	1699	1699	1699	1699	0
291	20240719	135200	28490031	1699	1699	1699	1699	0
292	20240719	135100	28490031	1699	1699	1699	1699	1
293	20240719	135000	28488332	1691	1691	1691	1691	0
294	20240719	134900	28488332	1691	1692	1692	1691	2000
295	20240719	134800	25106174	1699	1699	1699	1699	0
296	20240719	134700	25106174	1699	1699	1699	1699	0
297	20240719	134600	25106174	1699	1699	1699	1699	0
298	20240719	134500	25106174	1699	1699	1699	1699	0
299	20240719	134400	25106174	1699	1699	1699	1699	1
300	20240719	134300	25104475	1692	1692	1692	1692	0
301	20240719	134200	25104475	1692	1692	1692	1692	0
302	20240719	134100	25104475	1692	1692	1692	1692	0
303	20240719	134000	25104475	1692	1692	1692	1692	0
304	20240719	133900	25104475	1692	1692	1692	1692	1
305	20240719	133800	25102783	1699	1699	1699	1699	0
306	20240719	133700	25102783	1699	1699	1699	1699	0
307	20240719	133600	25102783	1699	1699	1699	1699	0
308	20240719	133500	25102783	1699	1699	1699	1699	0
309	20240719	133400	25102783	1699	1699	1699	1699	0
310	20240719	133300	25102783	1699	1699	1699	1699	0
311	20240719	133200	25102783	1699	1698	1699	1698	585
312	20240719	133100	24109427	1699	1699	1699	1699	0
313	20240719	133000	24109427	1699	1699	1699	1699	0
314	20240719	132900	24109427	1699	1699	1699	1699	0
315	20240719	132800	24109427	1699	1699	1699	1699	0
316	20240719	132700	24109427	1699	1699	1699	1699	0
317	20240719	132600	24109427	1699	1699	1699	1699	0
318	20240719	132500	24109427	1699	1699	1699	1699	0
319	20240719	132400	24109427	1699	1699	1699	1699	0
320	20240719	132300	24109427	1699	1699	1699	1699	8
321	20240719	132200	24095835	1699	1699	1699	1699	0
322	20240719	132100	24095835	1699	1699	1699	1699	0
323	20240719	132000	24095835	1699	1699	1699	1699	1
324	20240719	131900	24094136	1698	1698	1698	1698	0
325	20240719	131800	24094136	1698	1698	1698	1698	0
326	20240719	131700	24094136	1698	1698	1698	1698	0
327	20240719	131600	24094136	1698	1698	1698	1698	30
328	20240719	131500	24043196	1698	1698	1698	1698	23
329	20240719	131400	24004142	1698	1698	1698	1698	0
330	20240719	131300	24004142	1698	1698	1698	1698	0
331	20240719	131200	24004142	1698	1698	1698	1698	6
332	20240719	131100	23993954	1698	1697	1698	1697	10
333	20240719	131000	23976975	1698	1698	1698	1698	0
334	20240719	130900	23976975	1698	1698	1698	1698	0
335	20240719	130800	23976975	1698	1698	1698	1698	0
336	20240719	130700	23976975	1698	1698	1698	1698	0
337	20240719	130600	23976975	1698	1698	1698	1698	0
338	20240719	130500	23976975	1698	1698	1698	1698	0
339	20240719	130400	23976975	1698	1698	1698	1698	0
340	20240719	130300	23976975	1698	1698	1698	1698	1
341	20240719	130200	23975277	1690	1690	1690	1690	0
342	20240719	130100	23975277	1690	1690	1690	1690	0
343	20240719	130000	23975277	1690	1690	1690	1690	1
344	20240719	125900	23973587	1698	1698	1698	1698	0
345	20240719	125800	23973587	1698	1698	1698	1698	70
346	20240719	125700	23854727	1698	1698	1698	1698	0
347	20240719	125600	23854727	1698	1698	1698	1698	0
348	20240719	125500	23854727	1698	1698	1698	1698	0
349	20240719	125400	23854727	1698	1698	1698	1698	0
350	20240719	125300	23854727	1698	1698	1698	1698	0
351	20240719	125200	23854727	1698	1698	1698	1698	0
352	20240719	125100	23854727	1698	1698	1698	1698	0
353	20240719	125000	23854727	1698	1698	1698	1698	0
354	20240719	124900	23854727	1698	1698	1698	1698	0
355	20240719	124800	23854727	1698	1698	1698	1698	0
356	20240719	124700	23854727	1698	1698	1698	1698	0
357	20240719	124600	23854727	1698	1698	1698	1698	0
358	20240719	124500	23854727	1698	1698	1698	1698	1
359	20240719	124400	23853029	1697	1697	1697	1697	0
360	20240719	124300	23853029	1697	1698	1698	1697	2
361	20240719	124200	23849634	1698	1698	1698	1698	0
362	20240719	124100	23849634	1698	1698	1698	1698	0
363	20240719	124000	23849634	1698	1698	1698	1698	0
364	20240719	123900	23849634	1698	1698	1698	1698	0
365	20240719	123800	23849634	1698	1698	1698	1698	0
366	20240719	123700	23849634	1698	1698	1698	1698	0
367	20240719	123600	23849634	1698	1698	1698	1698	0
368	20240719	123500	23849634	1698	1698	1698	1698	0
369	20240719	123400	23849634	1698	1698	1698	1698	0
370	20240719	123300	23849634	1698	1698	1698	1698	15
371	20240719	123200	23824164	1700	1700	1700	1700	0
372	20240719	123100	23824164	1700	1700	1700	1700	0
373	20240719	123000	23824164	1700	1700	1700	1700	0
374	20240719	122900	23824164	1700	1700	1700	1700	0
375	20240719	122800	23824164	1700	1700	1700	1700	0
376	20240719	122700	23824164	1700	1700	1700	1700	0
377	20240719	122600	23824164	1700	1700	1700	1700	0
378	20240719	122500	23824164	1700	1700	1700	1700	0
379	20240719	122400	23824164	1700	1700	1700	1700	0
380	20240719	122300	23824164	1700	1700	1700	1700	0
381	20240719	122200	23824164	1700	1700	1700	1700	0
382	20240719	122100	23824164	1700	1700	1700	1700	0
383	20240719	122000	23824164	1700	1700	1700	1700	0
384	20240719	121900	23824164	1700	1700	1700	1700	0
385	20240719	121800	23824164	1700	1700	1700	1700	0
386	20240719	121700	23824164	1700	1700	1700	1700	0
387	20240719	121600	23824164	1700	1700	1700	1700	0
388	20240719	121500	23824164	1700	1699	1700	1689	260
389	20240719	121400	23384992	1688	1688	1688	1688	0
390	20240719	121300	23384992	1688	1688	1688	1688	1
391	20240719	121200	23383304	1688	1688	1688	1688	0
392	20240719	121100	23383304	1688	1688	1688	1688	0
393	20240719	121000	23383304	1688	1689	1689	1688	200
394	20240719	120900	23045604	1700	1700	1700	1700	0
395	20240719	120800	23045604	1700	1700	1700	1700	0
396	20240719	120700	23045604	1700	1700	1700	1700	0
397	20240719	120600	23045604	1700	1700	1700	1700	0
398	20240719	120500	23045604	1700	1700	1700	1700	0
399	20240719	120400	23045604	1700	1700	1700	1700	0
400	20240719	120300	23045604	1700	1700	1700	1700	212
401	20240719	120200	22685204	1689	1689	1689	1689	0
402	20240719	120100	22685204	1689	1689	1689	1689	0
403	20240719	120000	22685204	1689	1689	1689	1689	0
404	20240719	115900	22685204	1689	1689	1689	1689	0
405	20240719	115800	22685204	1689	1690	1690	1689	45
406	20240719	115700	22609175	1700	1700	1700	1700	0
407	20240719	115600	22609175	1700	1700	1700	1700	0
408	20240719	115500	22609175	1700	1700	1700	1700	0
409	20240719	115400	22609175	1700	1700	1700	1700	0
410	20240719	115300	22609175	1700	1700	1700	1700	0
411	20240719	115200	22609175	1700	1700	1700	1700	0
412	20240719	115100	22609175	1700	1700	1700	1700	0
413	20240719	115000	22609175	1700	1700	1700	1700	0
414	20240719	114900	22609175	1700	1700	1700	1700	0
415	20240719	114800	22609175	1700	1700	1700	1700	0
416	20240719	114700	22609175	1700	1700	1700	1700	0
417	20240719	114600	22609175	1700	1700	1700	1700	0
418	20240719	114500	22609175	1700	1700	1700	1700	0
419	20240719	114400	22609175	1700	1700	1700	1700	0
420	20240719	114300	22609175	1700	1700	1700	1700	0
421	20240719	114200	22609175	1700	1700	1700	1700	3
422	20240719	114100	22604075	1700	1700	1700	1700	0
423	20240719	114000	22604075	1700	1700	1700	1700	0
424	20240719	113900	22604075	1700	1700	1700	1700	0
425	20240719	113800	22604075	1700	1700	1700	1700	0
426	20240719	113700	22604075	1700	1700	1700	1700	0
427	20240719	113600	22604075	1700	1700	1700	1700	0
428	20240719	113500	22604075	1700	1690	1700	1689	2201
429	20240719	113400	18886524	1700	1690	1700	1690	2301
430	20240719	113300	14997824	1700	1700	1700	1700	0
431	20240719	113200	14997824	1700	1700	1700	1700	0
432	20240719	113100	14997824	1700	1700	1700	1700	1
433	20240719	113000	14996124	1690	1692	1692	1690	237
434	20240719	112900	14595525	1702	1702	1702	1702	0
435	20240719	112800	14595525	1702	1702	1702	1702	0
436	20240719	112700	14595525	1702	1702	1702	1702	0
437	20240719	112600	14595525	1702	1702	1702	1702	0
438	20240719	112500	14595525	1702	1702	1702	1702	0
439	20240719	112400	14595525	1702	1702	1702	1702	0
440	20240719	112300	14595525	1702	1702	1702	1702	0
441	20240719	112200	14595525	1702	1702	1702	1702	0
442	20240719	112100	14595525	1702	1702	1702	1702	0
443	20240719	112000	14595525	1702	1702	1702	1702	0
444	20240719	111900	14595525	1702	1702	1702	1702	0
445	20240719	111800	14595525	1702	1702	1702	1702	0
446	20240719	111700	14595525	1702	1702	1702	1702	0
447	20240719	111600	14595525	1702	1702	1702	1702	0
448	20240719	111500	14595525	1702	1702	1702	1702	0
449	20240719	111400	14595525	1702	1702	1702	1702	0
450	20240719	111300	14595525	1702	1702	1702	1702	0
451	20240719	111200	14595525	1702	1702	1702	1702	0
452	20240719	111100	14595525	1702	1702	1702	1702	0
453	20240719	111000	14595525	1702	1702	1702	1702	0
454	20240719	110900	14595525	1702	1702	1702	1702	0
455	20240719	110800	14595525	1702	1702	1702	1702	0
456	20240719	110700	14595525	1702	1702	1702	1702	0
457	20240719	110600	14595525	1702	1702	1702	1702	0
458	20240719	110500	14595525	1702	1702	1702	1702	1
459	20240719	110400	14593823	1702	1702	1702	1702	0
460	20240719	110300	14593823	1702	1702	1702	1702	0
461	20240719	110200	14593823	1702	1702	1702	1702	0
462	20240719	110100	14593823	1702	1702	1702	1702	0
463	20240719	110000	14593823	1702	1702	1702	1702	0
464	20240719	105900	14593823	1702	1702	1702	1702	0
465	20240719	105800	14593823	1702	1702	1702	1702	0
466	20240719	105700	14593823	1702	1702	1702	1702	0
467	20240719	105600	14593823	1702	1702	1702	1702	0
468	20240719	105500	14593823	1702	1702	1702	1702	0
469	20240719	105400	14593823	1702	1702	1702	1702	0
470	20240719	105300	14593823	1702	1702	1702	1702	0
471	20240719	105200	14593823	1702	1702	1702	1702	0
472	20240719	105100	14593823	1702	1702	1702	1702	0
473	20240719	105000	14593823	1702	1702	1702	1702	0
474	20240719	104900	14593823	1702	1702	1702	1702	0
475	20240719	104800	14593823	1702	1702	1702	1702	200
476	20240719	104700	14253423	1701	1701	1701	1701	100
477	20240719	104600	14083323	1703	1703	1703	1703	0
478	20240719	104500	14083323	1703	1703	1703	1703	0
479	20240719	104400	14083323	1703	1703	1703	1703	0
480	20240719	104300	14083323	1703	1703	1703	1703	0
481	20240719	104200	14083323	1703	1703	1703	1703	1
482	20240719	104100	14081620	1690	1692	1692	1690	2500
483	20240719	104000	9855590	1705	1705	1705	1705	0
484	20240719	103900	9855590	1705	1705	1705	1705	0
485	20240719	103800	9855590	1705	1705	1705	1705	0
486	20240719	103700	9855590	1705	1705	1705	1705	0
487	20240719	103600	9855590	1705	1705	1705	1705	0
488	20240719	103500	9855590	1705	1705	1705	1705	0
489	20240719	103400	9855590	1705	1705	1705	1705	0
490	20240719	103300	9855590	1705	1705	1705	1705	0
491	20240719	103200	9855590	1705	1705	1705	1705	0
492	20240719	103100	9855590	1705	1705	1705	1705	0
493	20240719	103000	9855590	1705	1705	1705	1705	0
494	20240719	102900	9855590	1705	1705	1705	1705	0
495	20240719	102800	9855590	1705	1705	1705	1705	0
496	20240719	102700	9855590	1705	1705	1705	1705	0
497	20240719	102600	9855590	1705	1705	1705	1705	0
498	20240719	102500	9855590	1705	1699	1705	1699	202
499	20240719	102400	9512380	1699	1699	1699	1699	0
500	20240719	102300	9512380	1699	1699	1699	1699	0
501	20240719	102200	9512380	1699	1699	1699	1699	0
502	20240719	102100	9512380	1699	1699	1699	1699	1
503	20240719	102000	9510681	1691	1691	1692	1691	370
504	20240719	101900	8885009	1702	1695	1702	1692	2001
505	20240719	101800	5498659	1705	1705	1705	1705	0
506	20240719	101700	5498659	1705	1705	1705	1705	0
507	20240719	101600	5498659	1705	1705	1705	1705	0
508	20240719	101500	5498659	1705	1705	1705	1705	1
509	20240719	101400	5496954	1705	1705	1705	1705	500
510	20240719	101300	4644454	1705	1705	1705	1705	1
511	20240719	101200	4642749	1705	1705	1705	1705	0
512	20240719	101100	4642749	1705	1705	1705	1705	0
513	20240719	101000	4642749	1705	1705	1705	1705	0
514	20240719	100900	4642749	1705	1705	1705	1705	1
515	20240719	100800	4641044	1705	1705	1705	1705	0
516	20240719	100700	4641044	1705	1705	1705	1705	0
517	20240719	100600	4641044	1705	1705	1705	1705	0
518	20240719	100500	4641044	1705	1705	1705	1705	0
519	20240719	100400	4641044	1705	1705	1705	1705	0
520	20240719	100300	4641044	1705	1705	1705	1705	0
521	20240719	100200	4641044	1705	1705	1705	1705	0
522	20240719	100100	4641044	1705	1705	1705	1705	1
523	20240719	100000	4639339	1705	1705	1705	1705	1
524	20240719	095900	4637634	1693	1693	1693	1693	0
525	20240719	095800	4637634	1693	1693	1693	1693	0
526	20240719	095700	4637634	1693	1693	1693	1693	30
527	20240719	095600	4586844	1693	1693	1693	1693	0
528	20240719	095500	4586844	1693	1693	1693	1693	500
529	20240719	095400	3740344	1692	1703	1703	1692	265
530	20240719	095300	3290958	1703	1703	1703	1703	0
531	20240719	095200	3290958	1703	1695	1703	1695	11
532	20240719	095100	3272305	1695	1695	1695	1695	0
533	20240719	095000	3272305	1695	1696	1696	1695	121
534	20240719	094900	3067189	1703	1703	1703	1703	0
535	20240719	094800	3067189	1703	1703	1703	1703	2
536	20240719	094700	3063783	1703	1703	1703	1703	0
537	20240719	094600	3063783	1703	1703	1703	1703	0
538	20240719	094500	3063783	1703	1703	1703	1703	0
539	20240719	094400	3063783	1703	1703	1703	1703	0
540	20240719	094300	3063783	1703	1706	1706	1703	7
541	20240719	094200	3051844	1706	1706	1706	1706	0
542	20240719	094100	3051844	1706	1706	1706	1706	0
543	20240719	094000	3051844	1706	1706	1706	1706	0
544	20240719	093900	3051844	1706	1706	1706	1706	0
545	20240719	093800	3051844	1706	1706	1706	1706	0
546	20240719	093700	3051844	1706	1706	1706	1706	0
547	20240719	093600	3051844	1706	1706	1706	1706	1
548	20240719	093500	3050138	1706	1695	1706	1695	116
549	20240719	093400	2853496	1695	1695	1695	1695	19
550	20240719	093300	2821291	1695	1696	1696	1695	148
551	20240719	093200	2570430	1695	1695	1695	1695	0
552	20240719	093100	2570430	1695	1695	1695	1695	27
553	20240719	093000	2524665	1707	1707	1707	1707	0
554	20240719	092900	2524665	1707	1707	1707	1707	0
555	20240719	092800	2524665	1707	1707	1707	1707	1
556	20240719	092700	2522958	1708	1708	1708	1708	0
557	20240719	092600	2522958	1708	1708	1708	1708	0
558	20240719	092500	2522958	1708	1708	1708	1708	0
559	20240719	092400	2522958	1708	1708	1708	1708	0
560	20240719	092300	2522958	1708	1708	1708	1708	0
561	20240719	092200	2522958	1708	1708	1708	1708	0
562	20240719	092100	2522958	1708	1708	1708	1708	0
563	20240719	092000	2522958	1708	1708	1708	1708	0
564	20240719	091900	2522958	1708	1708	1708	1708	0
565	20240719	091800	2522958	1708	1708	1708	1708	10
566	20240719	091700	2505878	1708	1708	1708	1708	0
567	20240719	091600	2505878	1708	1708	1708	1708	0
568	20240719	091500	2505878	1708	1707	1708	1707	2
569	20240719	091400	2502463	1690	1700	1700	1690	700
570	20240719	091300	1318207	1708	1708	1708	1708	0
571	20240719	091200	1318207	1708	1708	1708	1708	0
572	20240719	091100	1318207	1708	1708	1708	1708	0
573	20240719	091000	1318207	1708	1709	1709	1708	18
574	20240719	090900	1287446	1709	1709	1709	1709	0
575	20240719	090800	1287446	1709	1709	1709	1709	0
576	20240719	090700	1287446	1709	1709	1709	1709	1
577	20240719	090600	1285737	1705	1705	1705	1705	0
578	20240719	090500	1285737	1705	1705	1705	1705	0
579	20240719	090400	1285737	1705	1705	1705	1705	0
580	20240719	090300	1285737	1705	1705	1705	1705	1
581	20240719	090200	1284032	1700	1700	1700	1700	10
582	20240719	090100	1267032	1703	1703	1703	1703	0
583	20240719	090000	1267032	1703	1703	1703	1703	744