KissMeData/009440/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185400	29414787	1770	1770	1770	1770	289
3	20240709	185300	29414787	1770	1770	1770	1770	0
4	20240709	185200	29414787	1770	1770	1770	1770	0
5	20240709	185100	29414787	1770	1770	1770	1770	0
6	20240709	185000	29414787	1770	1770	1770	1770	0
7	20240709	184900	29414787	1770	1770	1770	1770	0
8	20240709	184800	29414787	1770	1770	1770	1770	0
9	20240709	184700	29414787	1770	1770	1770	1770	0
10	20240709	184600	29414787	1770	1770	1770	1770	0
11	20240709	184500	29414787	1770	1770	1770	1770	0
12	20240709	184400	29414787	1770	1770	1770	1770	0
13	20240709	184300	29414787	1770	1770	1770	1770	0
14	20240709	184200	29414787	1770	1770	1770	1770	0
15	20240709	184100	29414787	1770	1770	1770	1770	0
16	20240709	184000	29414787	1770	1770	1770	1770	0
17	20240709	183900	29414787	1770	1770	1770	1770	0
18	20240709	183800	29414787	1770	1770	1770	1770	0
19	20240709	183700	29414787	1770	1770	1770	1770	0
20	20240709	183600	29414787	1770	1770	1770	1770	0
21	20240709	183500	29414787	1770	1770	1770	1770	0
22	20240709	183400	29414787	1770	1770	1770	1770	0
23	20240709	183300	29414787	1770	1770	1770	1770	0
24	20240709	183200	29414787	1770	1770	1770	1770	0
25	20240709	183100	29414787	1770	1770	1770	1770	0
26	20240709	183000	29414787	1770	1770	1770	1770	0
27	20240709	182900	29414787	1770	1770	1770	1770	0
28	20240709	182800	29414787	1770	1770	1770	1770	0
29	20240709	182700	29414787	1770	1770	1770	1770	0
30	20240709	182600	29414787	1770	1770	1770	1770	0
31	20240709	182500	29414787	1770	1770	1770	1770	0
32	20240709	182400	29414787	1770	1770	1770	1770	289
33	20240709	182300	29414787	1770	1770	1770	1770	0
34	20240709	182200	29414787	1770	1770	1770	1770	0
35	20240709	182100	29414787	1770	1770	1770	1770	0
36	20240709	182000	29414787	1770	1770	1770	1770	0
37	20240709	181900	29414787	1770	1770	1770	1770	0
38	20240709	181800	29414787	1770	1770	1770	1770	0
39	20240709	181700	29414787	1770	1770	1770	1770	0
40	20240709	181600	29414787	1770	1770	1770	1770	0
41	20240709	181500	29414787	1770	1770	1770	1770	0
42	20240709	181400	29414787	1770	1770	1770	1770	0
43	20240709	181300	29414787	1770	1770	1770	1770	0
44	20240709	181200	29414787	1770	1770	1770	1770	0
45	20240709	181100	29414787	1770	1770	1770	1770	0
46	20240709	181000	29414787	1770	1770	1770	1770	0
47	20240709	180900	29414787	1770	1770	1770	1770	0
48	20240709	180800	29414787	1770	1770	1770	1770	0
49	20240709	180700	29414787	1770	1770	1770	1770	0
50	20240709	180600	29414787	1770	1770	1770	1770	0
51	20240709	180500	29414787	1770	1770	1770	1770	0
52	20240709	180400	29414787	1770	1770	1770	1770	0
53	20240709	180300	29414787	1770	1770	1770	1770	0
54	20240709	180200	29414787	1770	1770	1770	1770	0
55	20240709	180100	29414787	1770	1770	1770	1770	0
56	20240709	180000	29414787	1770	1770	1770	1770	0
57	20240709	175900	29414787	1770	1770	1770	1770	0
58	20240709	175800	29414787	1770	1770	1770	1770	0
59	20240709	175700	29414787	1770	1770	1770	1770	0
60	20240709	175600	29414787	1770	1770	1770	1770	0
61	20240709	175500	29414787	1770	1770	1770	1770	0
62	20240709	175400	29414787	1770	1770	1770	1770	289
63	20240709	175300	29414787	1770	1770	1770	1770	0
64	20240709	175200	29414787	1770	1770	1770	1770	0
65	20240709	175100	29414787	1770	1770	1770	1770	0
66	20240709	175000	29414787	1770	1770	1770	1770	0
67	20240709	174900	29414787	1770	1770	1770	1770	0
68	20240709	174800	29414787	1770	1770	1770	1770	0
69	20240709	174700	29414787	1770	1770	1770	1770	0
70	20240709	174600	29414787	1770	1770	1770	1770	0
71	20240709	174500	29414787	1770	1770	1770	1770	0
72	20240709	174400	29414787	1770	1770	1770	1770	0
73	20240709	174300	29414787	1770	1770	1770	1770	0
74	20240709	174200	29414787	1770	1770	1770	1770	0
75	20240709	174100	29414787	1770	1770	1770	1770	0
76	20240709	174000	29414787	1770	1770	1770	1770	0
77	20240709	173900	29414787	1770	1770	1770	1770	0
78	20240709	173800	29414787	1770	1770	1770	1770	0
79	20240709	173700	29414787	1770	1770	1770	1770	0
80	20240709	173600	29414787	1770	1770	1770	1770	0
81	20240709	173500	29414787	1770	1770	1770	1770	0
82	20240709	173400	29414787	1770	1770	1770	1770	0
83	20240709	173300	29414787	1770	1770	1770	1770	0
84	20240709	173200	29414787	1770	1770	1770	1770	0
85	20240709	173100	29414787	1770	1770	1770	1770	0
86	20240709	173000	29414787	1770	1770	1770	1770	0
87	20240709	172900	29414787	1770	1770	1770	1770	0
88	20240709	172800	29414787	1770	1770	1770	1770	0
89	20240709	172700	29414787	1770	1770	1770	1770	0
90	20240709	172600	29414787	1770	1770	1770	1770	0
91	20240709	172500	29414787	1770	1770	1770	1770	0
92	20240709	172400	29414787	1770	1770	1770	1770	289
93	20240709	172300	29414787	1770	1770	1770	1770	0
94	20240709	172200	29414787	1770	1770	1770	1770	0
95	20240709	172100	29414787	1770	1770	1770	1770	0
96	20240709	172000	29414787	1770	1770	1770	1770	0
97	20240709	171900	29414787	1770	1770	1770	1770	0
98	20240709	171800	29414787	1770	1770	1770	1770	0
99	20240709	171700	29414787	1770	1770	1770	1770	0
100	20240709	171600	29414787	1770	1770	1770	1770	0
101	20240709	171500	29414787	1770	1770	1770	1770	0
102	20240709	171400	29414787	1770	1770	1770	1770	0
103	20240709	171300	29414787	1770	1770	1770	1770	0
104	20240709	171200	29414787	1770	1770	1770	1770	0
105	20240709	171100	29414787	1770	1770	1770	1770	0
106	20240709	171000	29414787	1770	1770	1770	1770	0
107	20240709	170900	29414787	1770	1770	1770	1770	0
108	20240709	170800	29414787	1770	1770	1770	1770	0
109	20240709	170700	29414787	1770	1770	1770	1770	0
110	20240709	170600	29414787	1770	1770	1770	1770	0
111	20240709	170500	29414787	1770	1770	1770	1770	0
112	20240709	170400	29414787	1770	1770	1770	1770	0
113	20240709	170300	29414787	1770	1770	1770	1770	0
114	20240709	170200	29414787	1770	1770	1770	1770	0
115	20240709	170100	29414787	1770	1770	1770	1770	0
116	20240709	170000	29414787	1770	1770	1770	1770	0
117	20240709	165900	29414787	1770	1770	1770	1770	0
118	20240709	165800	29414787	1770	1770	1770	1770	0
119	20240709	165700	29414787	1770	1770	1770	1770	0
120	20240709	165600	29414787	1770	1770	1770	1770	0
121	20240709	165500	29414787	1770	1770	1770	1770	0
122	20240709	165400	29414787	1770	1770	1770	1770	289
123	20240709	165300	29414787	1770	1770	1770	1770	0
124	20240709	165200	29414787	1770	1770	1770	1770	0
125	20240709	165100	29414787	1770	1770	1770	1770	0
126	20240709	165000	29414787	1770	1770	1770	1770	0
127	20240709	164900	29414787	1770	1770	1770	1770	0
128	20240709	164800	29414787	1770	1770	1770	1770	0
129	20240709	164700	29414787	1770	1770	1770	1770	0
130	20240709	164600	29414787	1770	1770	1770	1770	0
131	20240709	164500	29414787	1770	1770	1770	1770	0
132	20240709	164400	29414787	1770	1770	1770	1770	0
133	20240709	164300	29414787	1770	1770	1770	1770	0
134	20240709	164200	29414787	1770	1770	1770	1770	0
135	20240709	164100	29414787	1770	1770	1770	1770	0
136	20240709	164000	29414787	1770	1770	1770	1770	0
137	20240709	163900	29414787	1770	1770	1770	1770	0
138	20240709	163800	29414787	1770	1770	1770	1770	0
139	20240709	163700	29414787	1770	1770	1770	1770	0
140	20240709	163600	29414787	1770	1770	1770	1770	0
141	20240709	163500	29414787	1770	1770	1770	1770	0
142	20240709	163400	29414787	1770	1770	1770	1770	0
143	20240709	163300	29414787	1770	1770	1770	1770	0
144	20240709	163200	29414787	1770	1770	1770	1770	0
145	20240709	163100	29414787	1770	1770	1770	1770	0
146	20240709	163000	29414787	1770	1770	1770	1770	0
147	20240709	162900	29414787	1770	1770	1770	1770	0
148	20240709	162800	29414787	1770	1770	1770	1770	0
149	20240709	162700	29414787	1770	1770	1770	1770	0
150	20240709	162600	29414787	1770	1770	1770	1770	0
151	20240709	162500	29414787	1770	1770	1770	1770	0
152	20240709	162400	29414787	1770	1770	1770	1770	289
153	20240709	162300	29414787	1770	1770	1770	1770	0
154	20240709	162200	29414787	1770	1770	1770	1770	0
155	20240709	162100	29414787	1770	1770	1770	1770	0
156	20240709	162000	29414787	1770	1770	1770	1770	0
157	20240709	161900	29414787	1770	1770	1770	1770	0
158	20240709	161800	29414787	1770	1770	1770	1770	0
159	20240709	161700	29414787	1770	1770	1770	1770	0
160	20240709	161600	29414787	1770	1770	1770	1770	0
161	20240709	161500	29414787	1770	1770	1770	1770	0
162	20240709	161400	29414787	1770	1770	1770	1770	0
163	20240709	161300	29414787	1770	1770	1770	1770	0
164	20240709	161200	29414787	1770	1770	1770	1770	0
165	20240709	161100	29414787	1770	1770	1770	1770	0
166	20240709	161000	29414787	1770	1770	1770	1770	0
167	20240709	160900	29414787	1770	1770	1770	1770	0
168	20240709	160800	29414787	1770	1770	1770	1770	0
169	20240709	160700	29414787	1770	1770	1770	1770	0
170	20240709	160600	29414787	1770	1770	1770	1770	0
171	20240709	160500	29414787	1770	1770	1770	1770	0
172	20240709	160400	29414787	1770	1770	1770	1770	0
173	20240709	160300	29414787	1770	1770	1770	1770	0
174	20240709	160200	29414787	1770	1770	1770	1770	0
175	20240709	160100	29414787	1770	1770	1770	1770	0
176	20240709	160000	29414787	1770	1770	1770	1770	0
177	20240709	155900	29414787	1770	1770	1770	1770	0
178	20240709	155800	29414787	1770	1770	1770	1770	0
179	20240709	155700	29414787	1770	1770	1770	1770	0
180	20240709	155600	29414787	1770	1770	1770	1770	0
181	20240709	155500	29414787	1770	1770	1770	1770	0
182	20240709	155400	29414787	1770	1770	1770	1770	289
183	20240709	155300	29414787	1770	1770	1770	1770	0
184	20240709	155200	29414787	1770	1770	1770	1770	0
185	20240709	155100	29414787	1770	1770	1770	1770	0
186	20240709	155000	29414787	1770	1770	1770	1770	0
187	20240709	154900	29414787	1770	1770	1770	1770	0
188	20240709	154800	29414787	1770	1770	1770	1770	0
189	20240709	154700	29414787	1770	1770	1770	1770	0
190	20240709	154600	29414787	1770	1770	1770	1770	0
191	20240709	154500	29414787	1770	1770	1770	1770	0
192	20240709	154400	29414787	1770	1770	1770	1770	0
193	20240709	154300	29414787	1770	1770	1770	1770	0
194	20240709	154200	29414787	1770	1770	1770	1770	0
195	20240709	154100	29414787	1770	1770	1770	1770	0
196	20240709	154000	29414787	1770	1770	1770	1770	0
197	20240709	153900	29414787	1770	1770	1770	1770	0
198	20240709	153800	29414787	1770	1770	1770	1770	0
199	20240709	153700	29414787	1770	1770	1770	1770	0
200	20240709	153600	29414787	1770	1770	1770	1770	0
201	20240709	153500	29414787	1770	1770	1770	1770	0
202	20240709	153400	29414787	1770	1770	1770	1770	0
203	20240709	153300	29414787	1770	1770	1770	1770	0
204	20240709	153200	29414787	1770	1770	1770	1770	0
205	20240709	153100	29414787	1770	1770	1770	1770	0
206	20240709	153000	29414787	1770	1770	1770	1770	289
207	20240709	152900	28903257	1775	1775	1775	1775	0
208	20240709	152800	28903257	1775	1775	1775	1775	0
209	20240709	152700	28903257	1775	1775	1775	1775	0
210	20240709	152600	28903257	1775	1775	1775	1775	0
211	20240709	152500	28903257	1775	1775	1775	1775	0
212	20240709	152400	28903257	1775	1775	1775	1775	0
213	20240709	152300	28903257	1775	1775	1775	1775	0
214	20240709	152200	28903257	1775	1775	1775	1775	0
215	20240709	152100	28903257	1775	1775	1775	1775	0
216	20240709	152000	28903257	1775	1775	1775	1775	0
217	20240709	151900	28903257	1775	1775	1775	1775	0
218	20240709	151800	28903257	1775	1775	1775	1775	0
219	20240709	151700	28903257	1775	1775	1775	1775	0
220	20240709	151600	28903257	1775	1775	1775	1775	1
221	20240709	151500	28901482	1775	1777	1778	1775	42
222	20240709	151400	28826867	1778	1778	1778	1778	0
223	20240709	151300	28826867	1778	1778	1778	1778	0
224	20240709	151200	28826867	1778	1778	1778	1778	0
225	20240709	151100	28826867	1778	1778	1778	1778	0
226	20240709	151000	28826867	1778	1778	1778	1778	0
227	20240709	150900	28826867	1778	1778	1778	1778	0
228	20240709	150800	28826867	1778	1778	1778	1778	0
229	20240709	150700	28826867	1778	1778	1778	1778	10
230	20240709	150600	28809087	1770	1770	1770	1770	0
231	20240709	150500	28809087	1770	1770	1770	1770	0
232	20240709	150400	28809087	1770	1770	1770	1770	0
233	20240709	150300	28809087	1770	1770	1770	1770	0
234	20240709	150200	28809087	1770	1770	1770	1770	0
235	20240709	150100	28809087	1770	1770	1770	1770	0
236	20240709	150000	28809087	1770	1770	1770	1770	0
237	20240709	145900	28809087	1770	1770	1770	1770	0
238	20240709	145800	28809087	1770	1770	1770	1770	0
239	20240709	145700	28809087	1770	1770	1770	1770	0
240	20240709	145600	28809087	1770	1770	1770	1770	0
241	20240709	145500	28809087	1770	1770	1770	1770	0
242	20240709	145400	28809087	1770	1772	1772	1770	7
243	20240709	145300	28796694	1774	1773	1774	1773	5692
244	20240709	145200	18699781	1773	1773	1773	1773	0
245	20240709	145100	18699781	1773	1773	1773	1773	0
246	20240709	145000	18699781	1773	1773	1773	1773	0
247	20240709	144900	18699781	1773	1773	1773	1773	0
248	20240709	144800	18699781	1773	1773	1773	1773	0
249	20240709	144700	18699781	1773	1773	1773	1773	0
250	20240709	144600	18699781	1773	1773	1773	1773	0
251	20240709	144500	18699781	1773	1773	1773	1773	0
252	20240709	144400	18699781	1773	1773	1773	1773	5
253	20240709	144300	18690916	1773	1773	1773	1773	197
254	20240709	144200	18341635	1772	1772	1772	1772	0
255	20240709	144100	18341635	1772	1772	1772	1772	0
256	20240709	144000	18341635	1772	1772	1772	1772	0
257	20240709	143900	18341635	1772	1772	1772	1772	0
258	20240709	143800	18341635	1772	1772	1772	1772	0
259	20240709	143700	18341635	1772	1772	1772	1772	0
260	20240709	143600	18341635	1772	1772	1772	1772	0
261	20240709	143500	18341635	1772	1772	1772	1772	0
262	20240709	143400	18341635	1772	1772	1772	1772	0
263	20240709	143300	18341635	1772	1772	1772	1772	0
264	20240709	143200	18341635	1772	1772	1772	1772	1
265	20240709	143100	18339863	1772	1772	1772	1772	1
266	20240709	143000	18338091	1767	1767	1767	1767	0
267	20240709	142900	18338091	1767	1767	1767	1767	0
268	20240709	142800	18338091	1767	1767	1767	1767	0
269	20240709	142700	18338091	1767	1767	1767	1767	0
270	20240709	142600	18338091	1767	1767	1767	1767	0
271	20240709	142500	18338091	1767	1767	1767	1767	0
272	20240709	142400	18338091	1767	1767	1767	1767	0
273	20240709	142300	18338091	1767	1767	1767	1767	0
274	20240709	142200	18338091	1767	1767	1767	1767	0
275	20240709	142100	18338091	1767	1767	1767	1767	0
276	20240709	142000	18338091	1767	1767	1767	1767	0
277	20240709	141900	18338091	1767	1767	1767	1767	0
278	20240709	141800	18338091	1767	1767	1767	1767	0
279	20240709	141700	18338091	1767	1767	1767	1767	0
280	20240709	141600	18338091	1767	1767	1767	1767	0
281	20240709	141500	18338091	1767	1767	1767	1767	0
282	20240709	141400	18338091	1767	1772	1772	1767	100
283	20240709	141300	18161146	1772	1772	1772	1772	0
284	20240709	141200	18161146	1772	1772	1772	1772	0
285	20240709	141100	18161146	1772	1772	1772	1772	0
286	20240709	141000	18161146	1772	1772	1772	1772	9
287	20240709	140900	18145198	1772	1772	1772	1772	5
288	20240709	140800	18136338	1772	1773	1773	1772	3
289	20240709	140700	18131021	1773	1773	1773	1773	0
290	20240709	140600	18131021	1773	1773	1773	1773	0
291	20240709	140500	18131021	1773	1773	1773	1773	0
292	20240709	140400	18131021	1773	1773	1773	1773	0
293	20240709	140300	18131021	1773	1773	1773	1773	0
294	20240709	140200	18131021	1773	1777	1777	1773	87
295	20240709	140100	17976760	1774	1774	1774	1774	0
296	20240709	140000	17976760	1774	1774	1774	1774	0
297	20240709	135900	17976760	1774	1774	1774	1774	0
298	20240709	135800	17976760	1774	1774	1774	1774	0
299	20240709	135700	17976760	1774	1774	1774	1774	0
300	20240709	135600	17976760	1774	1774	1774	1774	0
301	20240709	135500	17976760	1774	1774	1774	1774	0
302	20240709	135400	17976760	1774	1774	1774	1774	0
303	20240709	135300	17976760	1774	1774	1774	1774	0
304	20240709	135200	17976760	1774	1774	1774	1774	0
305	20240709	135100	17976760	1774	1774	1774	1774	0
306	20240709	135000	17976760	1774	1774	1774	1774	0
307	20240709	134900	17976760	1774	1774	1774	1774	0
308	20240709	134800	17976760	1774	1774	1774	1774	0
309	20240709	134700	17976760	1774	1774	1774	1774	0
310	20240709	134600	17976760	1774	1774	1774	1774	0
311	20240709	134500	17976760	1774	1774	1774	1774	0
312	20240709	134400	17976760	1774	1774	1774	1774	0
313	20240709	134300	17976760	1774	1774	1774	1774	0
314	20240709	134200	17976760	1774	1774	1774	1774	0
315	20240709	134100	17976760	1774	1777	1777	1774	4
316	20240709	134000	17969658	1777	1777	1777	1777	0
317	20240709	133900	17969658	1777	1777	1777	1777	0
318	20240709	133800	17969658	1777	1777	1777	1777	0
319	20240709	133700	17969658	1777	1777	1777	1777	0
320	20240709	133600	17969658	1777	1777	1777	1777	0
321	20240709	133500	17969658	1777	1777	1777	1777	0
322	20240709	133400	17969658	1777	1777	1777	1777	0
323	20240709	133300	17969658	1777	1777	1777	1777	0
324	20240709	133200	17969658	1777	1777	1777	1777	76
325	20240709	133100	17834606	1776	1776	1776	1776	0
326	20240709	133000	17834606	1776	1776	1776	1776	0
327	20240709	132900	17834606	1776	1776	1776	1776	0
328	20240709	132800	17834606	1776	1776	1776	1776	0
329	20240709	132700	17834606	1776	1776	1776	1776	0
330	20240709	132600	17834606	1776	1776	1776	1776	0
331	20240709	132500	17834606	1776	1776	1776	1776	0
332	20240709	132400	17834606	1776	1776	1776	1776	0
333	20240709	132300	17834606	1776	1776	1776	1776	0
334	20240709	132200	17834606	1776	1776	1776	1776	0
335	20240709	132100	17834606	1776	1776	1776	1776	0
336	20240709	132000	17834606	1776	1776	1776	1776	0
337	20240709	131900	17834606	1776	1776	1776	1776	0
338	20240709	131800	17834606	1776	1776	1776	1776	0
339	20240709	131700	17834606	1776	1776	1776	1776	0
340	20240709	131600	17834606	1776	1776	1776	1776	0
341	20240709	131500	17834606	1776	1776	1776	1776	0
342	20240709	131400	17834606	1776	1776	1776	1776	0
343	20240709	131300	17834606	1776	1776	1776	1776	0
344	20240709	131200	17834606	1776	1776	1776	1776	0
345	20240709	131100	17834606	1776	1776	1776	1776	0
346	20240709	131000	17834606	1776	1776	1776	1776	0
347	20240709	130900	17834606	1776	1776	1776	1776	0
348	20240709	130800	17834606	1776	1776	1776	1776	0
349	20240709	130700	17834606	1776	1776	1776	1776	0
350	20240709	130600	17834606	1776	1776	1776	1776	1
351	20240709	130500	17832830	1778	1778	1778	1778	1
352	20240709	130400	17831052	1777	1777	1777	1777	0
353	20240709	130300	17831052	1777	1777	1777	1777	0
354	20240709	130200	17831052	1777	1778	1778	1777	3
355	20240709	130100	17825720	1777	1777	1777	1777	155
356	20240709	130000	17550285	1777	1777	1777	1777	0
357	20240709	125900	17550285	1777	1778	1778	1777	2
358	20240709	125800	17546730	1777	1778	1778	1777	2
359	20240709	125700	17543175	1775	1775	1775	1775	0
360	20240709	125600	17543175	1775	1775	1775	1775	0
361	20240709	125500	17543175	1775	1779	1779	1775	5
362	20240709	125400	17534290	1776	1776	1776	1776	0
363	20240709	125300	17534290	1776	1776	1776	1776	0
364	20240709	125200	17534290	1776	1776	1776	1776	0
365	20240709	125100	17534290	1776	1776	1776	1776	0
366	20240709	125000	17534290	1776	1778	1778	1776	5
367	20240709	124900	17525406	1778	1779	1779	1778	3
368	20240709	124800	17520070	1779	1779	1779	1779	0
369	20240709	124700	17520070	1779	1779	1779	1779	0
370	20240709	124600	17520070	1779	1779	1779	1779	0
371	20240709	124500	17520070	1779	1779	1779	1779	0
372	20240709	124400	17520070	1779	1779	1779	1779	0
373	20240709	124300	17520070	1779	1779	1779	1779	0
374	20240709	124200	17520070	1779	1779	1779	1779	0
375	20240709	124100	17520070	1779	1779	1779	1779	125
376	20240709	124000	17297695	1780	1780	1780	1780	0
377	20240709	123900	17297695	1780	1780	1780	1780	0
378	20240709	123800	17297695	1780	1779	1780	1779	200
379	20240709	123700	16941870	1780	1779	1780	1779	100
380	20240709	123600	16763880	1779	1779	1779	1779	0
381	20240709	123500	16763880	1779	1779	1779	1779	0
382	20240709	123400	16763880	1779	1779	1779	1779	0
383	20240709	123300	16763880	1779	1779	1779	1779	0
384	20240709	123200	16763880	1779	1778	1779	1778	12
385	20240709	123100	16742540	1778	1777	1778	1777	108
386	20240709	123000	16550616	1778	1778	1778	1778	5
387	20240709	122900	16541726	1777	1777	1777	1777	0
388	20240709	122800	16541726	1777	1777	1777	1777	1
389	20240709	122700	16539949	1779	1779	1779	1779	0
390	20240709	122600	16539949	1779	1779	1779	1779	0
391	20240709	122500	16539949	1779	1779	1779	1779	0
392	20240709	122400	16539949	1779	1779	1779	1779	1
393	20240709	122300	16538170	1776	1776	1776	1776	0
394	20240709	122200	16538170	1776	1776	1776	1776	0
395	20240709	122100	16538170	1776	1776	1776	1776	0
396	20240709	122000	16538170	1776	1776	1776	1776	0
397	20240709	121900	16538170	1776	1776	1776	1776	0
398	20240709	121800	16538170	1776	1776	1776	1776	0
399	20240709	121700	16538170	1776	1776	1776	1776	0
400	20240709	121600	16538170	1776	1778	1778	1776	12
401	20240709	121500	16516855	1780	1780	1780	1780	0
402	20240709	121400	16516855	1780	1777	1780	1772	23
403	20240709	121300	16475959	1774	1774	1774	1774	0
404	20240709	121200	16475959	1774	1778	1778	1774	5
405	20240709	121100	16467079	1773	1774	1774	1773	2
406	20240709	121000	16463532	1772	1773	1773	1772	2
407	20240709	120900	16459987	1773	1773	1773	1773	5
408	20240709	120800	16451122	1775	1775	1775	1775	0
409	20240709	120700	16451122	1775	1775	1775	1775	1
410	20240709	120600	16449347	1775	1775	1775	1775	0
411	20240709	120500	16449347	1775	1775	1775	1775	0
412	20240709	120400	16449347	1775	1775	1775	1775	0
413	20240709	120300	16449347	1775	1777	1777	1775	3
414	20240709	120200	16444019	1777	1779	1779	1777	14
415	20240709	120100	16419116	1770	1770	1770	1770	0
416	20240709	120000	16419116	1770	1770	1770	1770	0
417	20240709	115900	16419116	1770	1770	1770	1770	4
418	20240709	115800	16412036	1770	1772	1772	1770	3
419	20240709	115700	16406723	1771	1771	1771	1771	0
420	20240709	115600	16406723	1771	1771	1771	1771	0
421	20240709	115500	16406723	1771	1771	1771	1771	0
422	20240709	115400	16406723	1771	1777	1778	1771	42
423	20240709	115300	16332105	1771	1771	1771	1771	0
424	20240709	115200	16332105	1771	1774	1774	1771	4
425	20240709	115100	16325015	1773	1776	1776	1773	4
426	20240709	115000	16317917	1776	1773	1776	1772	22
427	20240709	114900	16278852	1773	1773	1773	1773	0
428	20240709	114800	16278852	1773	1775	1775	1773	3
429	20240709	114700	16273530	1773	1773	1773	1773	0
430	20240709	114600	16273530	1773	1773	1773	1773	0
431	20240709	114500	16273530	1773	1773	1773	1773	0
432	20240709	114400	16273530	1773	1775	1775	1773	3
433	20240709	114300	16268208	1773	1773	1773	1773	0
434	20240709	114200	16268208	1773	1773	1773	1773	0
435	20240709	114100	16268208	1773	1773	1773	1773	0
436	20240709	114000	16268208	1773	1776	1776	1773	4
437	20240709	113900	16261110	1777	1775	1777	1775	15
438	20240709	113800	16234470	1777	1770	1777	1770	45
439	20240709	113700	16154666	1770	1770	1770	1770	0
440	20240709	113600	16154666	1770	1772	1772	1770	3
441	20240709	113500	16149353	1770	1770	1770	1770	0
442	20240709	113400	16149353	1770	1772	1772	1770	3
443	20240709	113300	16144040	1770	1770	1770	1770	0
444	20240709	113200	16144040	1770	1771	1773	1770	9
445	20240709	113100	16128100	1770	1770	1770	1770	0
446	20240709	113000	16128100	1770	1770	1770	1770	0
447	20240709	112900	16128100	1770	1770	1770	1770	0
448	20240709	112800	16128100	1770	1770	1770	1770	0
449	20240709	112700	16128100	1770	1770	1770	1770	0
450	20240709	112600	16128100	1770	1770	1770	1770	0
451	20240709	112500	16128100	1770	1772	1772	1770	3
452	20240709	112400	16122787	1770	1770	1770	1770	0
453	20240709	112300	16122787	1770	1770	1770	1770	0
454	20240709	112200	16122787	1770	1770	1770	1770	0
455	20240709	112100	16122787	1770	1772	1772	1770	3
456	20240709	112000	16117474	1770	1770	1770	1770	0
457	20240709	111900	16117474	1770	1770	1770	1770	0
458	20240709	111800	16117474	1770	1770	1770	1770	1
459	20240709	111700	16115704	1770	1772	1772	1770	3
460	20240709	111600	16110391	1770	1770	1770	1770	0
461	20240709	111500	16110391	1770	1770	1770	1770	0
462	20240709	111400	16110391	1770	1771	1771	1770	2
463	20240709	111300	16106850	1773	1773	1773	1773	1
464	20240709	111200	16105077	1773	1773	1773	1773	1
465	20240709	111100	16103304	1770	1770	1770	1770	0
466	20240709	111000	16103304	1770	1773	1773	1770	5
467	20240709	110900	16094447	1770	1770	1770	1770	0
468	20240709	110800	16094447	1770	1773	1773	1770	5
469	20240709	110700	16085588	1766	1770	1770	1766	10
470	20240709	110600	16067918	1770	1770	1770	1770	1
471	20240709	110500	16066148	1770	1771	1771	1770	2
472	20240709	110400	16062607	1770	1770	1770	1770	0
473	20240709	110300	16062607	1770	1770	1770	1770	0
474	20240709	110200	16062607	1770	1772	1773	1770	4
475	20240709	110100	16055521	1770	1770	1770	1770	50
476	20240709	110000	15967021	1770	1771	1771	1770	2
477	20240709	105900	15963480	1772	1771	1772	1770	3
478	20240709	105800	15958167	1770	1771	1771	1770	2
479	20240709	105700	15954626	1768	1768	1768	1768	0
480	20240709	105600	15954626	1768	1770	1770	1768	34
481	20240709	105500	15894489	1769	1769	1769	1769	0
482	20240709	105400	15894489	1769	1769	1769	1769	0
483	20240709	105300	15894489	1769	1769	1769	1769	0
484	20240709	105200	15894489	1769	1769	1769	1769	12
485	20240709	105100	15873261	1770	1770	1772	1770	5
486	20240709	105000	15864407	1770	1772	1773	1770	5
487	20240709	104900	15855551	1772	1772	1772	1772	0
488	20240709	104800	15855551	1772	1772	1772	1772	0
489	20240709	104700	15855551	1772	1772	1772	1772	0
490	20240709	104600	15855551	1772	1772	1772	1772	0
491	20240709	104500	15855551	1772	1772	1772	1772	0
492	20240709	104400	15855551	1772	1773	1773	1772	2
493	20240709	104300	15852006	1773	1773	1773	1773	0
494	20240709	104200	15852006	1773	1774	1774	1773	3
495	20240709	104100	15846685	1775	1775	1775	1775	2
496	20240709	104000	15843135	1770	1770	1770	1770	22
497	20240709	103900	15804195	1770	1770	1770	1770	0
498	20240709	103800	15804195	1770	1770	1770	1770	0
499	20240709	103700	15804195	1770	1774	1774	1770	4
500	20240709	103600	15797106	1775	1775	1775	1775	2
501	20240709	103500	15793556	1770	1772	1772	1770	3
502	20240709	103400	15788243	1771	1771	1771	1771	0
503	20240709	103300	15788243	1771	1771	1771	1771	0
504	20240709	103200	15788243	1771	1774	1774	1771	3
505	20240709	103100	15782925	1775	1772	1775	1770	4
506	20240709	103000	15775837	1771	1771	1771	1771	0
507	20240709	102900	15775837	1771	1775	1775	1771	2
508	20240709	102800	15772291	1778	1778	1778	1778	0
509	20240709	102700	15772291	1778	1778	1778	1778	0
510	20240709	102600	15772291	1778	1780	1780	1778	3
511	20240709	102500	15766955	1781	1772	1786	1772	65
512	20240709	102400	15651511	1772	1773	1773	1772	25
513	20240709	102300	15607210	1774	1775	1775	1774	2
514	20240709	102200	15603661	1774	1775	1781	1774	6
515	20240709	102100	15593005	1775	1781	1781	1775	3
516	20240709	102000	15587671	1782	1771	1784	1770	147
517	20240709	101900	15327155	1780	1780	1780	1780	5
518	20240709	101800	15318255	1770	1780	1780	1770	20
519	20240709	101700	15282799	1779	1779	1779	1779	1
520	20240709	101600	15281020	1770	1772	1772	1770	3
521	20240709	101500	15275707	1772	1775	1775	1772	14
522	20240709	101400	15250883	1773	1773	1773	1773	0
523	20240709	101300	15250883	1773	1775	1775	1773	3
524	20240709	101200	15245561	1774	1778	1778	1774	6
525	20240709	101100	15234906	1779	1770	1780	1770	4
526	20240709	101000	15227797	1770	1778	1778	1770	8
527	20240709	100900	15213594	1770	1778	1778	1770	6
528	20240709	100800	15202947	1771	1771	1771	1771	0
529	20240709	100700	15202947	1771	1778	1778	1771	5
530	20240709	100600	15194073	1771	1771	1771	1771	0
531	20240709	100500	15194073	1771	1771	1771	1771	0
532	20240709	100400	15194073	1771	1773	1773	1771	3
533	20240709	100300	15188757	1772	1772	1772	1772	0
534	20240709	100200	15188757	1772	1772	1772	1772	0
535	20240709	100100	15188757	1772	1775	1778	1772	13
536	20240709	100000	15165683	1775	1778	1778	1775	8
537	20240709	095900	15151467	1781	1781	1781	1781	0
538	20240709	095800	15151467	1781	1770	1784	1770	56
539	20240709	095700	15052257	1770	1770	1770	1770	0
540	20240709	095600	15052257	1770	1770	1770	1770	0
541	20240709	095500	15052257	1770	1770	1770	1770	1
542	20240709	095400	15050487	1770	1784	1784	1770	6
543	20240709	095300	15039810	1784	1784	1785	1784	3
544	20240709	095200	15034457	1786	1786	1786	1786	0
545	20240709	095100	15034457	1786	1786	1786	1786	6
546	20240709	095000	15023741	1770	1770	1770	1770	0
547	20240709	094900	15023741	1770	1778	1778	1770	105
548	20240709	094800	14837870	1786	1778	1786	1778	547
549	20240709	094700	13864269	1779	1779	1779	1779	0
550	20240709	094600	13864269	1779	1779	1779	1779	13
551	20240709	094500	13841142	1775	1773	1775	1771	4
552	20240709	094400	13834051	1771	1774	1774	1771	5
553	20240709	094300	13825187	1775	1777	1777	1775	503
554	20240709	094200	12931359	1758	1758	1758	1758	0
555	20240709	094100	12931359	1758	1758	1758	1758	0
556	20240709	094000	12931359	1758	1758	1758	1758	0
557	20240709	093900	12931359	1758	1758	1758	1758	571
558	20240709	093800	11927541	1779	1779	1779	1779	1
559	20240709	093700	11925762	1756	1756	1756	1756	789
560	20240709	093600	10540278	1756	1761	1761	1756	157
561	20240709	093500	10264081	1761	1760	1761	1756	434
562	20240709	093400	9501199	1761	1761	1761	1761	0
563	20240709	093300	9501199	1761	1761	1761	1761	0
564	20240709	093200	9501199	1761	1761	1761	1761	55
565	20240709	093100	9404344	1761	1762	1762	1760	584
566	20240709	093000	8376263	1767	1767	1767	1767	5
567	20240709	092900	8367428	1761	1761	1761	1761	0
568	20240709	092800	8367428	1761	1767	1767	1761	396
569	20240709	092700	7669488	1768	1768	1768	1768	100
570	20240709	092600	7492688	1768	1770	1770	1768	2
571	20240709	092500	7489150	1766	1766	1766	1766	55
572	20240709	092400	7392020	1767	1768	1768	1765	407
573	20240709	092300	6673549	1767	1767	1769	1767	36
574	20240709	092200	6609927	1767	1773	1773	1767	13
575	20240709	092100	6586897	1773	1773	1773	1773	0
576	20240709	092000	6586897	1773	1773	1773	1773	0
577	20240709	091900	6586897	1773	1774	1774	1773	6
578	20240709	091800	6576254	1767	1774	1774	1767	1186
579	20240709	091700	4479222	1775	1775	1775	1775	0
580	20240709	091600	4479222	1775	1776	1776	1775	123
581	20240709	091500	4260887	1776	1776	1776	1776	175
582	20240709	091400	3950087	1776	1776	1776	1776	0
583	20240709	091300	3950087	1776	1776	1776	1776	0
584	20240709	091200	3950087	1776	1776	1776	1776	32
585	20240709	091100	3893255	1776	1776	1777	1776	114
586	20240709	091000	3690790	1776	1776	1776	1776	0
587	20240709	090900	3690790	1776	1776	1776	1776	2
588	20240709	090800	3687238	1776	1775	1776	1775	15
589	20240709	090700	3660599	1775	1777	1777	1775	9
590	20240709	090600	3644618	1777	1778	1778	1777	9
591	20240709	090500	3628621	1779	1779	1779	1779	3
592	20240709	090400	3623284	1779	1779	1779	1779	0
593	20240709	090300	3623284	1779	1779	1779	1779	2
594	20240709	090200	3619726	1784	1788	1788	1784	53
595	20240709	090100	3525113	1789	1793	1793	1789	405
596	20240709	090000	2800198	1793	1795	1795	1793	1560