KissMeData/009440/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	185400	24505301	1770	1770	1770	1770	1005
3	20240711	185300	24505301	1770	1770	1770	1770	0
4	20240711	185200	24505301	1770	1770	1770	1770	0
5	20240711	185100	24505301	1770	1770	1770	1770	0
6	20240711	185000	24505301	1770	1770	1770	1770	0
7	20240711	184900	24505301	1770	1770	1770	1770	0
8	20240711	184800	24505301	1770	1770	1770	1770	0
9	20240711	184700	24505301	1770	1770	1770	1770	0
10	20240711	184600	24505301	1770	1770	1770	1770	0
11	20240711	184500	24505301	1770	1770	1770	1770	0
12	20240711	184400	24505301	1770	1770	1770	1770	0
13	20240711	184300	24505301	1770	1770	1770	1770	0
14	20240711	184200	24505301	1770	1770	1770	1770	0
15	20240711	184100	24505301	1770	1770	1770	1770	0
16	20240711	184000	24505301	1770	1770	1770	1770	0
17	20240711	183900	24505301	1770	1770	1770	1770	0
18	20240711	183800	24505301	1770	1770	1770	1770	0
19	20240711	183700	24505301	1770	1770	1770	1770	0
20	20240711	183600	24505301	1770	1770	1770	1770	0
21	20240711	183500	24505301	1770	1770	1770	1770	0
22	20240711	183400	24505301	1770	1770	1770	1770	0
23	20240711	183300	24505301	1770	1770	1770	1770	0
24	20240711	183200	24505301	1770	1770	1770	1770	0
25	20240711	183100	24505301	1770	1770	1770	1770	0
26	20240711	183000	24505301	1770	1770	1770	1770	0
27	20240711	182900	24505301	1770	1770	1770	1770	0
28	20240711	182800	24505301	1770	1770	1770	1770	0
29	20240711	182700	24505301	1770	1770	1770	1770	0
30	20240711	182600	24505301	1770	1770	1770	1770	0
31	20240711	182500	24505301	1770	1770	1770	1770	0
32	20240711	182400	24505301	1770	1770	1770	1770	1005
33	20240711	182300	24505301	1770	1770	1770	1770	0
34	20240711	182200	24505301	1770	1770	1770	1770	0
35	20240711	182100	24505301	1770	1770	1770	1770	0
36	20240711	182000	24505301	1770	1770	1770	1770	0
37	20240711	181900	24505301	1770	1770	1770	1770	0
38	20240711	181800	24505301	1770	1770	1770	1770	0
39	20240711	181700	24505301	1770	1770	1770	1770	0
40	20240711	181600	24505301	1770	1770	1770	1770	0
41	20240711	181500	24505301	1770	1770	1770	1770	0
42	20240711	181400	24505301	1770	1770	1770	1770	0
43	20240711	181300	24505301	1770	1770	1770	1770	0
44	20240711	181200	24505301	1770	1770	1770	1770	0
45	20240711	181100	24505301	1770	1770	1770	1770	0
46	20240711	181000	24505301	1770	1770	1770	1770	0
47	20240711	180900	24505301	1770	1770	1770	1770	0
48	20240711	180800	24505301	1770	1770	1770	1770	0
49	20240711	180700	24505301	1770	1770	1770	1770	0
50	20240711	180600	24505301	1770	1770	1770	1770	0
51	20240711	180500	24505301	1770	1770	1770	1770	0
52	20240711	180400	24505301	1770	1770	1770	1770	0
53	20240711	180300	24505301	1770	1770	1770	1770	0
54	20240711	180200	24505301	1770	1770	1770	1770	0
55	20240711	180100	24505301	1770	1770	1770	1770	0
56	20240711	180000	24505301	1770	1770	1770	1770	0
57	20240711	175900	24505301	1770	1770	1770	1770	0
58	20240711	175800	24505301	1770	1770	1770	1770	0
59	20240711	175700	24505301	1770	1770	1770	1770	0
60	20240711	175600	24505301	1770	1770	1770	1770	0
61	20240711	175500	24505301	1770	1770	1770	1770	0
62	20240711	175400	24505301	1770	1770	1770	1770	1005
63	20240711	175300	24505301	1770	1770	1770	1770	0
64	20240711	175200	24505301	1770	1770	1770	1770	0
65	20240711	175100	24505301	1770	1770	1770	1770	0
66	20240711	175000	24505301	1770	1770	1770	1770	0
67	20240711	174900	24505301	1770	1770	1770	1770	0
68	20240711	174800	24505301	1770	1770	1770	1770	0
69	20240711	174700	24505301	1770	1770	1770	1770	0
70	20240711	174600	24505301	1770	1770	1770	1770	0
71	20240711	174500	24505301	1770	1770	1770	1770	0
72	20240711	174400	24505301	1770	1770	1770	1770	0
73	20240711	174300	24505301	1770	1770	1770	1770	0
74	20240711	174200	24505301	1770	1770	1770	1770	0
75	20240711	174100	24505301	1770	1770	1770	1770	0
76	20240711	174000	24505301	1770	1770	1770	1770	0
77	20240711	173900	24505301	1770	1770	1770	1770	0
78	20240711	173800	24505301	1770	1770	1770	1770	0
79	20240711	173700	24505301	1770	1770	1770	1770	0
80	20240711	173600	24505301	1770	1770	1770	1770	0
81	20240711	173500	24505301	1770	1770	1770	1770	0
82	20240711	173400	24505301	1770	1770	1770	1770	0
83	20240711	173300	24505301	1770	1770	1770	1770	0
84	20240711	173200	24505301	1770	1770	1770	1770	0
85	20240711	173100	24505301	1770	1770	1770	1770	0
86	20240711	173000	24505301	1770	1770	1770	1770	0
87	20240711	172900	24505301	1770	1770	1770	1770	0
88	20240711	172800	24505301	1770	1770	1770	1770	0
89	20240711	172700	24505301	1770	1770	1770	1770	0
90	20240711	172600	24505301	1770	1770	1770	1770	0
91	20240711	172500	24505301	1770	1770	1770	1770	0
92	20240711	172400	24505301	1770	1770	1770	1770	1005
93	20240711	172300	24505301	1770	1770	1770	1770	0
94	20240711	172200	24505301	1770	1770	1770	1770	0
95	20240711	172100	24505301	1770	1770	1770	1770	0
96	20240711	172000	24505301	1770	1770	1770	1770	0
97	20240711	171900	24505301	1770	1770	1770	1770	0
98	20240711	171800	24505301	1770	1770	1770	1770	0
99	20240711	171700	24505301	1770	1770	1770	1770	0
100	20240711	171600	24505301	1770	1770	1770	1770	0
101	20240711	171500	24505301	1770	1770	1770	1770	0
102	20240711	171400	24505301	1770	1770	1770	1770	0
103	20240711	171300	24505301	1770	1770	1770	1770	0
104	20240711	171200	24505301	1770	1770	1770	1770	0
105	20240711	171100	24505301	1770	1770	1770	1770	0
106	20240711	171000	24505301	1770	1770	1770	1770	0
107	20240711	170900	24505301	1770	1770	1770	1770	0
108	20240711	170800	24505301	1770	1770	1770	1770	0
109	20240711	170700	24505301	1770	1770	1770	1770	0
110	20240711	170600	24505301	1770	1770	1770	1770	0
111	20240711	170500	24505301	1770	1770	1770	1770	0
112	20240711	170400	24505301	1770	1770	1770	1770	0
113	20240711	170300	24505301	1770	1770	1770	1770	0
114	20240711	170200	24505301	1770	1770	1770	1770	0
115	20240711	170100	24505301	1770	1770	1770	1770	0
116	20240711	170000	24505301	1770	1770	1770	1770	0
117	20240711	165900	24505301	1770	1770	1770	1770	0
118	20240711	165800	24505301	1770	1770	1770	1770	0
119	20240711	165700	24505301	1770	1770	1770	1770	0
120	20240711	165600	24505301	1770	1770	1770	1770	0
121	20240711	165500	24505301	1770	1770	1770	1770	0
122	20240711	165400	24505301	1770	1770	1770	1770	1005
123	20240711	165300	24505301	1770	1770	1770	1770	0
124	20240711	165200	24505301	1770	1770	1770	1770	0
125	20240711	165100	24505301	1770	1770	1770	1770	0
126	20240711	165000	24505301	1770	1770	1770	1770	0
127	20240711	164900	24505301	1770	1770	1770	1770	0
128	20240711	164800	24505301	1770	1770	1770	1770	0
129	20240711	164700	24505301	1770	1770	1770	1770	0
130	20240711	164600	24505301	1770	1770	1770	1770	0
131	20240711	164500	24505301	1770	1770	1770	1770	0
132	20240711	164400	24505301	1770	1770	1770	1770	0
133	20240711	164300	24505301	1770	1770	1770	1770	0
134	20240711	164200	24505301	1770	1770	1770	1770	0
135	20240711	164100	24505301	1770	1770	1770	1770	0
136	20240711	164000	24505301	1770	1770	1770	1770	0
137	20240711	163900	24505301	1770	1770	1770	1770	0
138	20240711	163800	24505301	1770	1770	1770	1770	0
139	20240711	163700	24505301	1770	1770	1770	1770	0
140	20240711	163600	24505301	1770	1770	1770	1770	0
141	20240711	163500	24505301	1770	1770	1770	1770	0
142	20240711	163400	24505301	1770	1770	1770	1770	0
143	20240711	163300	24505301	1770	1770	1770	1770	0
144	20240711	163200	24505301	1770	1770	1770	1770	0
145	20240711	163100	24505301	1770	1770	1770	1770	0
146	20240711	163000	24505301	1770	1770	1770	1770	0
147	20240711	162900	24505301	1770	1770	1770	1770	0
148	20240711	162800	24505301	1770	1770	1770	1770	0
149	20240711	162700	24505301	1770	1770	1770	1770	0
150	20240711	162600	24505301	1770	1770	1770	1770	0
151	20240711	162500	24505301	1770	1770	1770	1770	0
152	20240711	162400	24505301	1770	1770	1770	1770	1005
153	20240711	162300	24505301	1770	1770	1770	1770	0
154	20240711	162200	24505301	1770	1770	1770	1770	0
155	20240711	162100	24505301	1770	1770	1770	1770	0
156	20240711	162000	24505301	1770	1770	1770	1770	0
157	20240711	161900	24505301	1770	1770	1770	1770	0
158	20240711	161800	24505301	1770	1770	1770	1770	0
159	20240711	161700	24505301	1770	1770	1770	1770	0
160	20240711	161600	24505301	1770	1770	1770	1770	0
161	20240711	161500	24505301	1770	1770	1770	1770	0
162	20240711	161400	24505301	1770	1770	1770	1770	0
163	20240711	161300	24505301	1770	1770	1770	1770	0
164	20240711	161200	24505301	1770	1770	1770	1770	0
165	20240711	161100	24505301	1770	1770	1770	1770	0
166	20240711	161000	24505301	1770	1770	1770	1770	0
167	20240711	160900	24505301	1770	1770	1770	1770	0
168	20240711	160800	24505301	1770	1770	1770	1770	0
169	20240711	160700	24505301	1770	1770	1770	1770	0
170	20240711	160600	24505301	1770	1770	1770	1770	0
171	20240711	160500	24505301	1770	1770	1770	1770	0
172	20240711	160400	24505301	1770	1770	1770	1770	0
173	20240711	160300	24505301	1770	1770	1770	1770	0
174	20240711	160200	24505301	1770	1770	1770	1770	0
175	20240711	160100	24505301	1770	1770	1770	1770	0
176	20240711	160000	24505301	1770	1770	1770	1770	0
177	20240711	155900	24505301	1770	1770	1770	1770	0
178	20240711	155800	24505301	1770	1770	1770	1770	0
179	20240711	155700	24505301	1770	1770	1770	1770	0
180	20240711	155600	24505301	1770	1770	1770	1770	0
181	20240711	155500	24505301	1770	1770	1770	1770	0
182	20240711	155400	24505301	1770	1770	1770	1770	1005
183	20240711	155300	24505301	1770	1770	1770	1770	0
184	20240711	155200	24505301	1770	1770	1770	1770	0
185	20240711	155100	24505301	1770	1770	1770	1770	0
186	20240711	155000	24505301	1770	1770	1770	1770	0
187	20240711	154900	24505301	1770	1770	1770	1770	0
188	20240711	154800	24505301	1770	1770	1770	1770	0
189	20240711	154700	24505301	1770	1770	1770	1770	0
190	20240711	154600	24505301	1770	1770	1770	1770	0
191	20240711	154500	24505301	1770	1770	1770	1770	0
192	20240711	154400	24505301	1770	1770	1770	1770	0
193	20240711	154300	24505301	1770	1770	1770	1770	0
194	20240711	154200	24505301	1770	1770	1770	1770	0
195	20240711	154100	24505301	1770	1770	1770	1770	0
196	20240711	154000	24505301	1770	1770	1770	1770	0
197	20240711	153900	24505301	1770	1770	1770	1770	0
198	20240711	153800	24505301	1770	1770	1770	1770	0
199	20240711	153700	24505301	1770	1770	1770	1770	0
200	20240711	153600	24505301	1770	1770	1770	1770	0
201	20240711	153500	24505301	1770	1770	1770	1770	0
202	20240711	153400	24505301	1770	1770	1770	1770	0
203	20240711	153300	24505301	1770	1770	1770	1770	0
204	20240711	153200	24505301	1770	1770	1770	1770	0
205	20240711	153100	24505301	1770	1770	1770	1770	0
206	20240711	153000	24505301	1770	1770	1770	1770	1005
207	20240711	152900	22726451	1770	1770	1770	1770	0
208	20240711	152800	22726451	1770	1770	1770	1770	0
209	20240711	152700	22726451	1770	1770	1770	1770	0
210	20240711	152600	22726451	1770	1770	1770	1770	0
211	20240711	152500	22726451	1770	1770	1770	1770	0
212	20240711	152400	22726451	1770	1770	1770	1770	0
213	20240711	152300	22726451	1770	1770	1770	1770	0
214	20240711	152200	22726451	1770	1770	1770	1770	0
215	20240711	152100	22726451	1770	1770	1770	1770	0
216	20240711	152000	22726451	1770	1770	1770	1770	0
217	20240711	151900	22726451	1770	1770	1770	1770	0
218	20240711	151800	22726451	1770	1770	1770	1770	0
219	20240711	151700	22726451	1770	1771	1772	1770	2410
220	20240711	151600	18459719	1771	1771	1771	1771	0
221	20240711	151500	18459719	1771	1771	1771	1771	10
222	20240711	151400	18442009	1771	1771	1771	1771	150
223	20240711	151300	18176359	1775	1775	1775	1775	0
224	20240711	151200	18176359	1775	1775	1775	1775	0
225	20240711	151100	18176359	1775	1775	1775	1775	0
226	20240711	151000	18176359	1775	1775	1775	1775	10
227	20240711	150900	18158609	1777	1777	1777	1777	0
228	20240711	150800	18158609	1777	1777	1777	1777	0
229	20240711	150700	18158609	1777	1777	1777	1777	14
230	20240711	150600	18133731	1777	1777	1777	1777	0
231	20240711	150500	18133731	1777	1777	1777	1777	100
232	20240711	150400	17956031	1771	1771	1771	1771	61
233	20240711	150300	17848000	1770	1770	1770	1770	421
234	20240711	150200	17102830	1771	1771	1771	1771	39
235	20240711	150100	17033761	1771	1771	1771	1771	0
236	20240711	150000	17033761	1771	1772	1772	1771	500
237	20240711	145900	16148257	1771	1771	1771	1771	0
238	20240711	145800	16148257	1771	1771	1771	1771	0
239	20240711	145700	16148257	1771	1771	1771	1771	0
240	20240711	145600	16148257	1771	1771	1771	1771	0
241	20240711	145500	16148257	1771	1771	1771	1771	0
242	20240711	145400	16148257	1771	1771	1771	1771	0
243	20240711	145300	16148257	1771	1772	1772	1771	16
244	20240711	145200	16119919	1777	1777	1777	1777	1
245	20240711	145100	16118142	1771	1771	1771	1771	0
246	20240711	145000	16118142	1771	1771	1771	1771	0
247	20240711	144900	16118142	1771	1771	1771	1771	0
248	20240711	144800	16118142	1771	1771	1771	1771	31
249	20240711	144700	16063241	1770	1770	1770	1770	0
250	20240711	144600	16063241	1770	1770	1770	1770	0
251	20240711	144500	16063241	1770	1770	1770	1770	0
252	20240711	144400	16063241	1770	1770	1770	1770	0
253	20240711	144300	16063241	1770	1770	1770	1770	0
254	20240711	144200	16063241	1770	1770	1770	1770	0
255	20240711	144100	16063241	1770	1770	1770	1770	0
256	20240711	144000	16063241	1770	1770	1770	1770	800
257	20240711	143900	14647241	1770	1770	1770	1770	0
258	20240711	143800	14647241	1770	1770	1770	1770	0
259	20240711	143700	14647241	1770	1770	1770	1770	0
260	20240711	143600	14647241	1770	1770	1770	1770	0
261	20240711	143500	14647241	1770	1770	1770	1770	0
262	20240711	143400	14647241	1770	1770	1770	1770	0
263	20240711	143300	14647241	1770	1770	1770	1770	0
264	20240711	143200	14647241	1770	1770	1770	1770	0
265	20240711	143100	14647241	1770	1770	1770	1770	0
266	20240711	143000	14647241	1770	1770	1770	1770	0
267	20240711	142900	14647241	1770	1770	1770	1770	0
268	20240711	142800	14647241	1770	1770	1770	1770	0
269	20240711	142700	14647241	1770	1770	1770	1770	0
270	20240711	142600	14647241	1770	1770	1770	1770	0
271	20240711	142500	14647241	1770	1776	1776	1770	15
272	20240711	142400	14620674	1779	1779	1779	1779	0
273	20240711	142300	14620674	1779	1779	1779	1779	0
274	20240711	142200	14620674	1779	1779	1779	1779	0
275	20240711	142100	14620674	1779	1779	1779	1779	0
276	20240711	142000	14620674	1779	1779	1779	1779	1
277	20240711	141900	14618895	1770	1770	1770	1770	0
278	20240711	141800	14618895	1770	1770	1770	1770	0
279	20240711	141700	14618895	1770	1770	1770	1770	0
280	20240711	141600	14618895	1770	1770	1770	1770	0
281	20240711	141500	14618895	1770	1770	1770	1770	0
282	20240711	141400	14618895	1770	1770	1770	1770	0
283	20240711	141300	14618895	1770	1770	1770	1770	0
284	20240711	141200	14618895	1770	1770	1770	1770	0
285	20240711	141100	14618895	1770	1771	1771	1770	15
286	20240711	141000	14592344	1770	1770	1770	1770	0
287	20240711	140900	14592344	1770	1770	1770	1770	0
288	20240711	140800	14592344	1770	1770	1770	1770	0
289	20240711	140700	14592344	1770	1770	1770	1770	0
290	20240711	140600	14592344	1770	1770	1770	1770	0
291	20240711	140500	14592344	1770	1770	1770	1770	0
292	20240711	140400	14592344	1770	1770	1770	1770	27
293	20240711	140300	14544554	1769	1769	1769	1769	0
294	20240711	140200	14544554	1769	1769	1769	1769	0
295	20240711	140100	14544554	1769	1769	1769	1769	0
296	20240711	140000	14544554	1769	1769	1769	1769	0
297	20240711	135900	14544554	1769	1769	1769	1769	0
298	20240711	135800	14544554	1769	1769	1769	1769	0
299	20240711	135700	14544554	1769	1778	1778	1769	15
300	20240711	135600	14517993	1779	1779	1779	1779	0
301	20240711	135500	14517993	1779	1779	1779	1779	0
302	20240711	135400	14517993	1779	1779	1779	1779	0
303	20240711	135300	14517993	1779	1779	1779	1779	0
304	20240711	135200	14517993	1779	1779	1779	1779	100
305	20240711	135100	14340093	1779	1779	1779	1779	0
306	20240711	135000	14340093	1779	1779	1779	1779	0
307	20240711	134900	14340093	1779	1779	1779	1779	0
308	20240711	134800	14340093	1779	1776	1780	1776	31
309	20240711	134700	14284991	1769	1769	1769	1769	0
310	20240711	134600	14284991	1769	1769	1769	1769	0
311	20240711	134500	14284991	1769	1769	1769	1769	0
312	20240711	134400	14284991	1769	1769	1769	1769	0
313	20240711	134300	14284991	1769	1775	1775	1769	15
314	20240711	134200	14258434	1776	1776	1776	1776	0
315	20240711	134100	14258434	1776	1776	1776	1776	0
316	20240711	134000	14258434	1776	1776	1776	1776	0
317	20240711	133900	14258434	1776	1776	1776	1776	0
318	20240711	133800	14258434	1776	1776	1776	1776	0
319	20240711	133700	14258434	1776	1776	1776	1776	0
320	20240711	133600	14258434	1776	1776	1776	1776	0
321	20240711	133500	14258434	1776	1776	1776	1776	1
322	20240711	133400	14256658	1770	1770	1770	1770	0
323	20240711	133300	14256658	1770	1770	1770	1770	0
324	20240711	133200	14256658	1770	1770	1770	1770	0
325	20240711	133100	14256658	1770	1770	1770	1770	0
326	20240711	133000	14256658	1770	1776	1776	1770	15
327	20240711	132900	14230098	1770	1776	1776	1770	15
328	20240711	132800	14203496	1770	1770	1770	1770	0
329	20240711	132700	14203496	1770	1770	1770	1770	0
330	20240711	132600	14203496	1770	1770	1770	1770	0
331	20240711	132500	14203496	1770	1770	1770	1770	0
332	20240711	132400	14203496	1770	1770	1770	1770	0
333	20240711	132300	14203496	1770	1770	1770	1770	0
334	20240711	132200	14203496	1770	1770	1770	1770	0
335	20240711	132100	14203496	1770	1770	1770	1770	0
336	20240711	132000	14203496	1770	1770	1770	1770	0
337	20240711	131900	14203496	1770	1770	1770	1770	0
338	20240711	131800	14203496	1770	1770	1770	1770	0
339	20240711	131700	14203496	1770	1777	1777	1770	338
340	20240711	131600	13605216	1770	1770	1770	1770	0
341	20240711	131500	13605216	1770	1777	1777	1770	15
342	20240711	131400	13578646	1770	1770	1770	1770	0
343	20240711	131300	13578646	1770	1777	1777	1770	1000
344	20240711	131200	11808429	1778	1778	1778	1778	5
345	20240711	131100	11799539	1778	1778	1778	1778	0
346	20240711	131000	11799539	1778	1778	1778	1778	0
347	20240711	130900	11799539	1778	1778	1778	1778	0
348	20240711	130800	11799539	1778	1778	1778	1778	0
349	20240711	130700	11799539	1778	1778	1778	1778	1
350	20240711	130600	11797761	1771	1771	1771	1771	0
351	20240711	130500	11797761	1771	1771	1771	1771	0
352	20240711	130400	11797761	1771	1771	1771	1771	0
353	20240711	130300	11797761	1771	1771	1771	1771	0
354	20240711	130200	11797761	1771	1771	1771	1771	0
355	20240711	130100	11797761	1771	1776	1776	1771	332
356	20240711	130000	11209148	1774	1774	1774	1774	0
357	20240711	125900	11209148	1774	1774	1774	1774	0
358	20240711	125800	11209148	1774	1774	1774	1774	0
359	20240711	125700	11209148	1774	1774	1774	1774	0
360	20240711	125600	11209148	1774	1774	1774	1774	0
361	20240711	125500	11209148	1774	1774	1774	1774	0
362	20240711	125400	11209148	1774	1774	1774	1774	0
363	20240711	125300	11209148	1774	1774	1774	1774	0
364	20240711	125200	11209148	1774	1774	1774	1774	0
365	20240711	125100	11209148	1774	1774	1774	1774	0
366	20240711	125000	11209148	1774	1774	1774	1774	0
367	20240711	124900	11209148	1774	1774	1774	1774	0
368	20240711	124800	11209148	1774	1774	1774	1774	0
369	20240711	124700	11209148	1774	1776	1776	1774	16
370	20240711	124600	11180760	1776	1776	1776	1776	0
371	20240711	124500	11180760	1776	1776	1776	1776	1
372	20240711	124400	11178984	1774	1774	1774	1774	0
373	20240711	124300	11178984	1774	1774	1774	1774	0
374	20240711	124200	11178984	1774	1774	1774	1774	0
375	20240711	124100	11178984	1774	1774	1774	1774	0
376	20240711	124000	11178984	1774	1774	1774	1774	0
377	20240711	123900	11178984	1774	1774	1774	1774	0
378	20240711	123800	11178984	1774	1774	1774	1774	0
379	20240711	123700	11178984	1774	1774	1774	1774	0
380	20240711	123600	11178984	1774	1774	1774	1774	0
381	20240711	123500	11178984	1774	1774	1774	1774	0
382	20240711	123400	11178984	1774	1774	1774	1774	0
383	20240711	123300	11178984	1774	1775	1775	1774	16
384	20240711	123200	11150588	1775	1775	1775	1775	1
385	20240711	123100	11148813	1776	1776	1776	1776	0
386	20240711	123000	11148813	1776	1776	1776	1776	0
387	20240711	122900	11148813	1776	1776	1776	1776	0
388	20240711	122800	11148813	1776	1776	1776	1776	0
389	20240711	122700	11148813	1776	1776	1776	1776	0
390	20240711	122600	11148813	1776	1776	1776	1776	0
391	20240711	122500	11148813	1776	1776	1776	1776	0
392	20240711	122400	11148813	1776	1776	1776	1776	0
393	20240711	122300	11148813	1776	1776	1776	1776	0
394	20240711	122200	11148813	1776	1776	1776	1776	161
395	20240711	122100	10862877	1776	1776	1776	1776	0
396	20240711	122000	10862877	1776	1776	1776	1776	0
397	20240711	121900	10862877	1776	1776	1776	1776	16
398	20240711	121800	10834461	1777	1777	1777	1777	0
399	20240711	121700	10834461	1777	1777	1777	1777	2
400	20240711	121600	10830907	1776	1776	1776	1776	0
401	20240711	121500	10830907	1776	1776	1776	1776	0
402	20240711	121400	10830907	1776	1776	1776	1776	0
403	20240711	121300	10830907	1776	1776	1776	1776	0
404	20240711	121200	10830907	1776	1776	1776	1776	0
405	20240711	121100	10830907	1776	1776	1776	1776	0
406	20240711	121000	10830907	1776	1776	1776	1776	0
407	20240711	120900	10830907	1776	1776	1776	1776	0
408	20240711	120800	10830907	1776	1776	1776	1776	0
409	20240711	120700	10830907	1776	1776	1776	1776	0
410	20240711	120600	10830907	1776	1776	1776	1776	0
411	20240711	120500	10830907	1776	1776	1776	1776	16
412	20240711	120400	10802491	1777	1777	1777	1777	0
413	20240711	120300	10802491	1777	1777	1777	1777	0
414	20240711	120200	10802491	1777	1777	1777	1777	0
415	20240711	120100	10802491	1777	1777	1777	1777	0
416	20240711	120000	10802491	1777	1777	1777	1777	0
417	20240711	115900	10802491	1777	1777	1777	1777	2
418	20240711	115800	10798937	1776	1776	1776	1776	0
419	20240711	115700	10798937	1776	1776	1776	1776	0
420	20240711	115600	10798937	1776	1776	1776	1776	0
421	20240711	115500	10798937	1776	1776	1776	1776	0
422	20240711	115400	10798937	1776	1776	1776	1776	0
423	20240711	115300	10798937	1776	1776	1776	1776	0
424	20240711	115200	10798937	1776	1776	1776	1776	0
425	20240711	115100	10798937	1776	1776	1776	1776	16
426	20240711	115000	10770521	1777	1777	1777	1777	0
427	20240711	114900	10770521	1777	1777	1777	1777	0
428	20240711	114800	10770521	1777	1777	1777	1777	0
429	20240711	114700	10770521	1777	1777	1777	1777	0
430	20240711	114600	10770521	1777	1777	1777	1777	0
431	20240711	114500	10770521	1777	1778	1778	1777	208
432	20240711	114400	10400904	1777	1777	1777	1777	0
433	20240711	114300	10400904	1777	1777	1777	1777	0
434	20240711	114200	10400904	1777	1777	1777	1777	0
435	20240711	114100	10400904	1777	1777	1777	1777	0
436	20240711	114000	10400904	1777	1777	1777	1777	0
437	20240711	113900	10400904	1777	1777	1777	1777	0
438	20240711	113800	10400904	1777	1777	1777	1777	0
439	20240711	113700	10400904	1777	1777	1777	1777	16
440	20240711	113600	10372472	1779	1779	1779	1779	0
441	20240711	113500	10372472	1779	1779	1779	1779	0
442	20240711	113400	10372472	1779	1779	1779	1779	0
443	20240711	113300	10372472	1779	1779	1779	1779	2
444	20240711	113200	10368914	1779	1779	1779	1779	1
445	20240711	113100	10367135	1780	1780	1780	1780	0
446	20240711	113000	10367135	1780	1780	1780	1780	0
447	20240711	112900	10367135	1780	1780	1780	1780	0
448	20240711	112800	10367135	1780	1780	1780	1780	0
449	20240711	112700	10367135	1780	1780	1780	1780	106
450	20240711	112600	10178455	1777	1777	1777	1777	0
451	20240711	112500	10178455	1777	1777	1777	1777	0
452	20240711	112400	10178455	1777	1777	1777	1777	0
453	20240711	112300	10178455	1777	1778	1778	1777	16
454	20240711	112200	10150022	1779	1779	1779	1779	0
455	20240711	112100	10150022	1779	1779	1779	1779	1
456	20240711	112000	10148243	1780	1780	1780	1780	0
457	20240711	111900	10148243	1780	1780	1780	1780	0
458	20240711	111800	10148243	1780	1780	1780	1780	0
459	20240711	111700	10148243	1780	1780	1780	1780	0
460	20240711	111600	10148243	1780	1780	1780	1780	20
461	20240711	111500	10112643	1779	1779	1779	1779	0
462	20240711	111400	10112643	1779	1779	1779	1779	0
463	20240711	111300	10112643	1779	1779	1779	1779	0
464	20240711	111200	10112643	1779	1779	1779	1779	0
465	20240711	111100	10112643	1779	1779	1779	1779	0
466	20240711	111000	10112643	1779	1778	1780	1778	9
467	20240711	110900	10096636	1778	1778	1778	1778	16
468	20240711	110800	10068188	1779	1779	1779	1779	0
469	20240711	110700	10068188	1779	1779	1779	1779	0
470	20240711	110600	10068188	1779	1779	1779	1779	1
471	20240711	110500	10066409	1778	1778	1778	1778	0
472	20240711	110400	10066409	1778	1778	1778	1778	0
473	20240711	110300	10066409	1778	1778	1778	1778	0
474	20240711	110200	10066409	1778	1778	1778	1778	1
475	20240711	110100	10064631	1777	1777	1777	1777	0
476	20240711	110000	10064631	1777	1777	1777	1777	0
477	20240711	105900	10064631	1777	1777	1777	1777	0
478	20240711	105800	10064631	1777	1777	1777	1777	0
479	20240711	105700	10064631	1777	1777	1777	1777	0
480	20240711	105600	10064631	1777	1777	1777	1777	0
481	20240711	105500	10064631	1777	1777	1777	1777	16
482	20240711	105400	10036199	1777	1777	1777	1777	1
483	20240711	105300	10034422	1780	1780	1780	1780	0
484	20240711	105200	10034422	1780	1780	1780	1780	2
485	20240711	105100	10030862	1777	1777	1777	1777	0
486	20240711	105000	10030862	1777	1777	1777	1777	0
487	20240711	104900	10030862	1777	1777	1777	1777	24
488	20240711	104800	9988214	1778	1778	1778	1778	1
489	20240711	104700	9986436	1779	1779	1779	1779	0
490	20240711	104600	9986436	1779	1779	1779	1779	0
491	20240711	104500	9986436	1779	1779	1779	1779	1
492	20240711	104400	9984657	1777	1777	1777	1777	0
493	20240711	104300	9984657	1777	1777	1777	1777	0
494	20240711	104200	9984657	1777	1777	1777	1777	0
495	20240711	104100	9984657	1777	1779	1779	1777	16
496	20240711	104000	9956218	1779	1779	1779	1779	0
497	20240711	103900	9956218	1779	1779	1779	1779	0
498	20240711	103800	9956218	1779	1779	1779	1779	5
499	20240711	103700	9947323	1779	1779	1779	1779	0
500	20240711	103600	9947323	1779	1779	1779	1779	0
501	20240711	103500	9947323	1779	1779	1779	1779	0
502	20240711	103400	9947323	1779	1779	1779	1779	0
503	20240711	103300	9947323	1779	1779	1779	1779	1
504	20240711	103200	9945544	1778	1778	1778	1778	0
505	20240711	103100	9945544	1778	1778	1778	1778	0
506	20240711	103000	9945544	1778	1779	1779	1778	2
507	20240711	102900	9941987	1780	1780	1780	1780	2
508	20240711	102800	9938427	1779	1779	1779	1779	1
509	20240711	102700	9936648	1777	1779	1779	1777	116
510	20240711	102600	9730409	1779	1779	1779	1779	0
511	20240711	102500	9730409	1779	1779	1779	1779	0
512	20240711	102400	9730409	1779	1779	1779	1779	0
513	20240711	102300	9730409	1779	1779	1779	1779	0
514	20240711	102200	9730409	1779	1779	1779	1779	0
515	20240711	102100	9730409	1779	1779	1779	1779	0
516	20240711	102000	9730409	1779	1779	1779	1778	4
517	20240711	101900	9723294	1778	1779	1779	1778	2
518	20240711	101800	9719737	1779	1779	1779	1779	0
519	20240711	101700	9719737	1779	1779	1779	1779	1
520	20240711	101600	9717958	1779	1779	1779	1779	0
521	20240711	101500	9717958	1779	1779	1779	1779	2
522	20240711	101400	9714400	1779	1779	1779	1779	1
523	20240711	101300	9712621	1777	1779	1779	1777	17
524	20240711	101200	9682410	1780	1780	1780	1780	0
525	20240711	101100	9682410	1780	1780	1780	1780	0
526	20240711	101000	9682410	1780	1780	1780	1780	3
527	20240711	100900	9677070	1778	1778	1779	1778	3
528	20240711	100800	9671735	1778	1778	1778	1778	0
529	20240711	100700	9671735	1778	1778	1778	1778	0
530	20240711	100600	9671735	1778	1778	1778	1778	0
531	20240711	100500	9671735	1778	1778	1778	1778	0
532	20240711	100400	9671735	1778	1779	1779	1778	13
533	20240711	100300	9648619	1780	1780	1780	1780	3
534	20240711	100200	9643279	1779	1779	1779	1779	0
535	20240711	100100	9643279	1779	1779	1779	1779	1
536	20240711	100000	9641500	1780	1781	1781	1780	91
537	20240711	095900	9479435	1781	1781	1781	1781	16
538	20240711	095800	9450939	1782	1782	1782	1782	0
539	20240711	095700	9450939	1782	1782	1782	1782	11
540	20240711	095600	9431337	1782	1782	1782	1782	0
541	20240711	095500	9431337	1782	1782	1782	1782	0
542	20240711	095400	9431337	1782	1782	1782	1782	0
543	20240711	095300	9431337	1782	1782	1782	1782	20
544	20240711	095200	9395697	1782	1782	1782	1782	2
545	20240711	095100	9392133	1782	1783	1783	1781	4
546	20240711	095000	9385005	1783	1783	1783	1783	0
547	20240711	094900	9385005	1783	1783	1783	1783	1
548	20240711	094800	9383222	1784	1784	1784	1784	1
549	20240711	094700	9381438	1784	1784	1784	1784	0
550	20240711	094600	9381438	1784	1784	1784	1784	0
551	20240711	094500	9381438	1784	1784	1784	1784	0
552	20240711	094400	9381438	1784	1784	1784	1784	1
553	20240711	094300	9379654	1784	1784	1784	1784	7
554	20240711	094200	9367166	1784	1784	1784	1784	2
555	20240711	094100	9363598	1777	1777	1777	1777	0
556	20240711	094000	9363598	1777	1777	1777	1777	0
557	20240711	093900	9363598	1777	1777	1777	1777	0
558	20240711	093800	9363598	1777	1777	1777	1777	0
559	20240711	093700	9363598	1777	1780	1780	1777	30
560	20240711	093600	9310285	1781	1781	1781	1781	0
561	20240711	093500	9310285	1781	1782	1782	1781	2
562	20240711	093400	9306722	1782	1784	1784	1782	3
563	20240711	093300	9301373	1785	1785	1785	1785	0
564	20240711	093200	9301373	1785	1785	1785	1785	0
565	20240711	093100	9301373	1785	1785	1785	1785	0
566	20240711	093000	9301373	1785	1785	1785	1785	0
567	20240711	092900	9301373	1785	1785	1785	1785	0
568	20240711	092800	9301373	1785	1785	1785	1785	0
569	20240711	092700	9301373	1785	1785	1785	1785	0
570	20240711	092600	9301373	1785	1785	1785	1785	0
571	20240711	092500	9301373	1785	1785	1785	1785	0
572	20240711	092400	9301373	1785	1785	1785	1785	0
573	20240711	092300	9301373	1785	1785	1785	1785	0
574	20240711	092200	9301373	1785	1785	1785	1785	2
575	20240711	092100	9297803	1785	1785	1785	1785	0
576	20240711	092000	9297803	1785	1785	1785	1785	0
577	20240711	091900	9297803	1785	1778	1785	1778	3116
578	20240711	091800	3754148	1778	1778	1778	1778	5
579	20240711	091700	3745258	1777	1777	1777	1777	0
580	20240711	091600	3745258	1777	1777	1777	1777	0
581	20240711	091500	3745258	1777	1777	1777	1776	11
582	20240711	091400	3725713	1778	1779	1779	1777	24
583	20240711	091300	3683036	1779	1779	1779	1779	0
584	20240711	091200	3683036	1779	1780	1780	1779	11
585	20240711	091100	3663461	1781	1781	1781	1781	0
586	20240711	091000	3663461	1781	1781	1781	1781	20
587	20240711	090900	3627841	1781	1781	1781	1781	0
588	20240711	090800	3627841	1781	1783	1783	1781	23
589	20240711	090700	3586875	1781	1781	1781	1781	0
590	20240711	090600	3586875	1781	1781	1781	1781	0
591	20240711	090500	3586875	1781	1781	1781	1781	0
592	20240711	090400	3586875	1781	1781	1781	1781	0
593	20240711	090300	3586875	1781	1783	1783	1781	3
594	20240711	090200	3581529	1783	1783	1783	1783	1
595	20240711	090100	3579746	1767	1789	1789	1767	1885
596	20240711	090000	220047	1789	1789	1789	1789	123