KissMeData/009440/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	185400	42368922	1772	1772	1772	1772	50
3	20240716	185300	42368922	1772	1772	1772	1772	0
4	20240716	185200	42368922	1772	1772	1772	1772	0
5	20240716	185100	42368922	1772	1772	1772	1772	0
6	20240716	185000	42368922	1772	1772	1772	1772	0
7	20240716	184900	42368922	1772	1772	1772	1772	0
8	20240716	184800	42368922	1772	1772	1772	1772	0
9	20240716	184700	42368922	1772	1772	1772	1772	0
10	20240716	184600	42368922	1772	1772	1772	1772	0
11	20240716	184500	42368922	1772	1772	1772	1772	0
12	20240716	184400	42368922	1772	1772	1772	1772	0
13	20240716	184300	42368922	1772	1772	1772	1772	0
14	20240716	184200	42368922	1772	1772	1772	1772	0
15	20240716	184100	42368922	1772	1772	1772	1772	0
16	20240716	184000	42368922	1772	1772	1772	1772	0
17	20240716	183900	42368922	1772	1772	1772	1772	0
18	20240716	183800	42368922	1772	1772	1772	1772	0
19	20240716	183700	42368922	1772	1772	1772	1772	0
20	20240716	183600	42368922	1772	1772	1772	1772	0
21	20240716	183500	42368922	1772	1772	1772	1772	0
22	20240716	183400	42368922	1772	1772	1772	1772	0
23	20240716	183300	42368922	1772	1772	1772	1772	0
24	20240716	183200	42368922	1772	1772	1772	1772	0
25	20240716	183100	42368922	1772	1772	1772	1772	0
26	20240716	183000	42368922	1772	1772	1772	1772	0
27	20240716	182900	42368922	1772	1772	1772	1772	0
28	20240716	182800	42368922	1772	1772	1772	1772	0
29	20240716	182700	42368922	1772	1772	1772	1772	0
30	20240716	182600	42368922	1772	1772	1772	1772	0
31	20240716	182500	42368922	1772	1772	1772	1772	0
32	20240716	182400	42368922	1772	1772	1772	1772	50
33	20240716	182300	42368922	1772	1772	1772	1772	0
34	20240716	182200	42368922	1772	1772	1772	1772	0
35	20240716	182100	42368922	1772	1772	1772	1772	0
36	20240716	182000	42368922	1772	1772	1772	1772	0
37	20240716	181900	42368922	1772	1772	1772	1772	0
38	20240716	181800	42368922	1772	1772	1772	1772	0
39	20240716	181700	42368922	1772	1772	1772	1772	0
40	20240716	181600	42368922	1772	1772	1772	1772	0
41	20240716	181500	42368922	1772	1772	1772	1772	0
42	20240716	181400	42368922	1772	1772	1772	1772	0
43	20240716	181300	42368922	1772	1772	1772	1772	0
44	20240716	181200	42368922	1772	1772	1772	1772	0
45	20240716	181100	42368922	1772	1772	1772	1772	0
46	20240716	181000	42368922	1772	1772	1772	1772	0
47	20240716	180900	42368922	1772	1772	1772	1772	0
48	20240716	180800	42368922	1772	1772	1772	1772	0
49	20240716	180700	42368922	1772	1772	1772	1772	0
50	20240716	180600	42368922	1772	1772	1772	1772	0
51	20240716	180500	42368922	1772	1772	1772	1772	0
52	20240716	180400	42368922	1772	1772	1772	1772	0
53	20240716	180300	42368922	1772	1772	1772	1772	0
54	20240716	180200	42368922	1772	1772	1772	1772	0
55	20240716	180100	42368922	1772	1772	1772	1772	0
56	20240716	180000	42368922	1772	1772	1772	1772	0
57	20240716	175900	42368922	1772	1772	1772	1772	0
58	20240716	175800	42368922	1772	1772	1772	1772	0
59	20240716	175700	42368922	1772	1772	1772	1772	0
60	20240716	175600	42368922	1772	1772	1772	1772	0
61	20240716	175500	42368922	1772	1772	1772	1772	0
62	20240716	175400	42368922	1772	1772	1772	1772	50
63	20240716	175300	42368922	1772	1772	1772	1772	0
64	20240716	175200	42368922	1772	1772	1772	1772	0
65	20240716	175100	42368922	1772	1772	1772	1772	0
66	20240716	175000	42368922	1772	1772	1772	1772	0
67	20240716	174900	42368922	1772	1772	1772	1772	0
68	20240716	174800	42368922	1772	1772	1772	1772	0
69	20240716	174700	42368922	1772	1772	1772	1772	0
70	20240716	174600	42368922	1772	1772	1772	1772	0
71	20240716	174500	42368922	1772	1772	1772	1772	0
72	20240716	174400	42368922	1772	1772	1772	1772	0
73	20240716	174300	42368922	1772	1772	1772	1772	0
74	20240716	174200	42368922	1772	1772	1772	1772	0
75	20240716	174100	42368922	1772	1772	1772	1772	0
76	20240716	174000	42368922	1772	1772	1772	1772	0
77	20240716	173900	42368922	1772	1772	1772	1772	0
78	20240716	173800	42368922	1772	1772	1772	1772	0
79	20240716	173700	42368922	1772	1772	1772	1772	0
80	20240716	173600	42368922	1772	1772	1772	1772	0
81	20240716	173500	42368922	1772	1772	1772	1772	0
82	20240716	173400	42368922	1772	1772	1772	1772	0
83	20240716	173300	42368922	1772	1772	1772	1772	0
84	20240716	173200	42368922	1772	1772	1772	1772	0
85	20240716	173100	42368922	1772	1772	1772	1772	0
86	20240716	173000	42368922	1772	1772	1772	1772	0
87	20240716	172900	42368922	1772	1772	1772	1772	0
88	20240716	172800	42368922	1772	1772	1772	1772	0
89	20240716	172700	42368922	1772	1772	1772	1772	0
90	20240716	172600	42368922	1772	1772	1772	1772	0
91	20240716	172500	42368922	1772	1772	1772	1772	0
92	20240716	172400	42368922	1772	1772	1772	1772	50
93	20240716	172300	42368922	1772	1772	1772	1772	0
94	20240716	172200	42368922	1772	1772	1772	1772	0
95	20240716	172100	42368922	1772	1772	1772	1772	0
96	20240716	172000	42368922	1772	1772	1772	1772	0
97	20240716	171900	42368922	1772	1772	1772	1772	0
98	20240716	171800	42368922	1772	1772	1772	1772	0
99	20240716	171700	42368922	1772	1772	1772	1772	0
100	20240716	171600	42368922	1772	1772	1772	1772	0
101	20240716	171500	42368922	1772	1772	1772	1772	0
102	20240716	171400	42368922	1772	1772	1772	1772	0
103	20240716	171300	42368922	1772	1772	1772	1772	0
104	20240716	171200	42368922	1772	1772	1772	1772	0
105	20240716	171100	42368922	1772	1772	1772	1772	0
106	20240716	171000	42368922	1772	1772	1772	1772	0
107	20240716	170900	42368922	1772	1772	1772	1772	0
108	20240716	170800	42368922	1772	1772	1772	1772	0
109	20240716	170700	42368922	1772	1772	1772	1772	0
110	20240716	170600	42368922	1772	1772	1772	1772	0
111	20240716	170500	42368922	1772	1772	1772	1772	0
112	20240716	170400	42368922	1772	1772	1772	1772	0
113	20240716	170300	42368922	1772	1772	1772	1772	0
114	20240716	170200	42368922	1772	1772	1772	1772	0
115	20240716	170100	42368922	1772	1772	1772	1772	0
116	20240716	170000	42368922	1772	1772	1772	1772	0
117	20240716	165900	42368922	1772	1772	1772	1772	0
118	20240716	165800	42368922	1772	1772	1772	1772	0
119	20240716	165700	42368922	1772	1772	1772	1772	0
120	20240716	165600	42368922	1772	1772	1772	1772	0
121	20240716	165500	42368922	1772	1772	1772	1772	0
122	20240716	165400	42368922	1772	1772	1772	1772	50
123	20240716	165300	42368922	1772	1772	1772	1772	0
124	20240716	165200	42368922	1772	1772	1772	1772	0
125	20240716	165100	42368922	1772	1772	1772	1772	0
126	20240716	165000	42368922	1772	1772	1772	1772	0
127	20240716	164900	42368922	1772	1772	1772	1772	0
128	20240716	164800	42368922	1772	1772	1772	1772	0
129	20240716	164700	42368922	1772	1772	1772	1772	0
130	20240716	164600	42368922	1772	1772	1772	1772	0
131	20240716	164500	42368922	1772	1772	1772	1772	0
132	20240716	164400	42368922	1772	1772	1772	1772	0
133	20240716	164300	42368922	1772	1772	1772	1772	0
134	20240716	164200	42368922	1772	1772	1772	1772	0
135	20240716	164100	42368922	1772	1772	1772	1772	0
136	20240716	164000	42368922	1772	1772	1772	1772	0
137	20240716	163900	42368922	1772	1772	1772	1772	0
138	20240716	163800	42368922	1772	1772	1772	1772	0
139	20240716	163700	42368922	1772	1772	1772	1772	0
140	20240716	163600	42368922	1772	1772	1772	1772	0
141	20240716	163500	42368922	1772	1772	1772	1772	0
142	20240716	163400	42368922	1772	1772	1772	1772	0
143	20240716	163300	42368922	1772	1772	1772	1772	0
144	20240716	163200	42368922	1772	1772	1772	1772	0
145	20240716	163100	42368922	1772	1772	1772	1772	0
146	20240716	163000	42368922	1772	1772	1772	1772	0
147	20240716	162900	42368922	1772	1772	1772	1772	0
148	20240716	162800	42368922	1772	1772	1772	1772	0
149	20240716	162700	42368922	1772	1772	1772	1772	0
150	20240716	162600	42368922	1772	1772	1772	1772	0
151	20240716	162500	42368922	1772	1772	1772	1772	0
152	20240716	162400	42368922	1772	1772	1772	1772	50
153	20240716	162300	42368922	1772	1772	1772	1772	0
154	20240716	162200	42368922	1772	1772	1772	1772	0
155	20240716	162100	42368922	1772	1772	1772	1772	0
156	20240716	162000	42368922	1772	1772	1772	1772	0
157	20240716	161900	42368922	1772	1772	1772	1772	0
158	20240716	161800	42368922	1772	1772	1772	1772	0
159	20240716	161700	42368922	1772	1772	1772	1772	0
160	20240716	161600	42368922	1772	1772	1772	1772	0
161	20240716	161500	42368922	1772	1772	1772	1772	0
162	20240716	161400	42368922	1772	1772	1772	1772	0
163	20240716	161300	42368922	1772	1772	1772	1772	0
164	20240716	161200	42368922	1772	1772	1772	1772	0
165	20240716	161100	42368922	1772	1772	1772	1772	0
166	20240716	161000	42368922	1772	1772	1772	1772	0
167	20240716	160900	42368922	1772	1772	1772	1772	0
168	20240716	160800	42368922	1772	1772	1772	1772	0
169	20240716	160700	42368922	1772	1772	1772	1772	0
170	20240716	160600	42368922	1772	1772	1772	1772	0
171	20240716	160500	42368922	1772	1772	1772	1772	0
172	20240716	160400	42368922	1772	1772	1772	1772	0
173	20240716	160300	42368922	1772	1772	1772	1772	0
174	20240716	160200	42368922	1772	1772	1772	1772	0
175	20240716	160100	42368922	1772	1772	1772	1772	0
176	20240716	160000	42368922	1772	1772	1772	1772	0
177	20240716	155900	42368922	1772	1772	1772	1772	0
178	20240716	155800	42368922	1772	1772	1772	1772	0
179	20240716	155700	42368922	1772	1772	1772	1772	0
180	20240716	155600	42368922	1772	1772	1772	1772	0
181	20240716	155500	42368922	1772	1772	1772	1772	0
182	20240716	155400	42368922	1772	1772	1772	1772	50
183	20240716	155300	42368922	1772	1772	1772	1772	0
184	20240716	155200	42368922	1772	1772	1772	1772	0
185	20240716	155100	42368922	1772	1772	1772	1772	0
186	20240716	155000	42368922	1772	1772	1772	1772	0
187	20240716	154900	42368922	1772	1772	1772	1772	0
188	20240716	154800	42368922	1772	1772	1772	1772	0
189	20240716	154700	42368922	1772	1772	1772	1772	0
190	20240716	154600	42368922	1772	1772	1772	1772	0
191	20240716	154500	42368922	1772	1772	1772	1772	0
192	20240716	154400	42368922	1772	1772	1772	1772	0
193	20240716	154300	42368922	1772	1772	1772	1772	0
194	20240716	154200	42368922	1772	1772	1772	1772	0
195	20240716	154100	42368922	1772	1772	1772	1772	0
196	20240716	154000	42368922	1772	1772	1772	1772	0
197	20240716	153900	42368922	1772	1772	1772	1772	0
198	20240716	153800	42368922	1772	1772	1772	1772	0
199	20240716	153700	42368922	1772	1772	1772	1772	0
200	20240716	153600	42368922	1772	1772	1772	1772	0
201	20240716	153500	42368922	1772	1772	1772	1772	0
202	20240716	153400	42368922	1772	1772	1772	1772	0
203	20240716	153300	42368922	1772	1772	1772	1772	0
204	20240716	153200	42368922	1772	1772	1772	1772	0
205	20240716	153100	42368922	1772	1772	1772	1772	0
206	20240716	153000	42368922	1772	1772	1772	1772	50
207	20240716	152900	42280322	1760	1760	1760	1760	0
208	20240716	152800	42280322	1760	1760	1760	1760	0
209	20240716	152700	42280322	1760	1760	1760	1760	0
210	20240716	152600	42280322	1760	1760	1760	1760	0
211	20240716	152500	42280322	1760	1760	1760	1760	0
212	20240716	152400	42280322	1760	1760	1760	1760	0
213	20240716	152300	42280322	1760	1760	1760	1760	0
214	20240716	152200	42280322	1760	1760	1760	1760	0
215	20240716	152100	42280322	1760	1760	1760	1760	0
216	20240716	152000	42280322	1760	1760	1760	1760	0
217	20240716	151900	42280322	1760	1760	1760	1760	0
218	20240716	151800	42280322	1760	1772	1772	1760	3
219	20240716	151700	42275018	1761	1770	1770	1761	187
220	20240716	151600	41945263	1771	1771	1771	1771	1
221	20240716	151500	41943492	1770	1770	1770	1770	0
222	20240716	151400	41943492	1770	1770	1770	1770	0
223	20240716	151300	41943492	1770	1770	1770	1770	0
224	20240716	151200	41943492	1770	1770	1770	1770	0
225	20240716	151100	41943492	1770	1771	1771	1770	11
226	20240716	151000	41924021	1772	1772	1772	1772	38
227	20240716	150900	41856685	1773	1773	1773	1773	0
228	20240716	150800	41856685	1773	1773	1773	1773	0
229	20240716	150700	41856685	1773	1773	1773	1773	15
230	20240716	150600	41830090	1773	1773	1773	1773	7
231	20240716	150500	41817679	1773	1773	1773	1773	10
232	20240716	150400	41799949	1773	1773	1773	1773	0
233	20240716	150300	41799949	1773	1773	1773	1773	0
234	20240716	150200	41799949	1773	1773	1773	1773	0
235	20240716	150100	41799949	1773	1773	1773	1773	0
236	20240716	150000	41799949	1773	1773	1773	1773	0
237	20240716	145900	41799949	1773	1773	1773	1773	0
238	20240716	145800	41799949	1773	1773	1773	1773	0
239	20240716	145700	41799949	1773	1773	1773	1773	0
240	20240716	145600	41799949	1773	1773	1773	1773	0
241	20240716	145500	41799949	1773	1773	1773	1773	0
242	20240716	145400	41799949	1773	1773	1773	1773	0
243	20240716	145300	41799949	1773	1773	1773	1773	0
244	20240716	145200	41799949	1773	1773	1773	1773	0
245	20240716	145100	41799949	1773	1773	1773	1773	0
246	20240716	145000	41799949	1773	1773	1773	1773	2
247	20240716	144900	41796403	1770	1770	1770	1770	0
248	20240716	144800	41796403	1770	1770	1770	1770	0
249	20240716	144700	41796403	1770	1770	1770	1770	0
250	20240716	144600	41796403	1770	1770	1770	1770	0
251	20240716	144500	41796403	1770	1770	1770	1770	0
252	20240716	144400	41796403	1770	1770	1770	1770	0
253	20240716	144300	41796403	1770	1770	1770	1770	0
254	20240716	144200	41796403	1770	1770	1770	1770	0
255	20240716	144100	41796403	1770	1770	1770	1770	0
256	20240716	144000	41796403	1770	1770	1770	1770	0
257	20240716	143900	41796403	1770	1770	1770	1770	0
258	20240716	143800	41796403	1770	1770	1770	1770	0
259	20240716	143700	41796403	1770	1770	1770	1770	0
260	20240716	143600	41796403	1770	1770	1770	1770	0
261	20240716	143500	41796403	1770	1770	1770	1770	0
262	20240716	143400	41796403	1770	1772	1772	1770	220
263	20240716	143300	41406876	1772	1773	1773	1772	250
264	20240716	143200	40963818	1773	1773	1773	1773	0
265	20240716	143100	40963818	1773	1773	1773	1773	0
266	20240716	143000	40963818	1773	1773	1773	1773	0
267	20240716	142900	40963818	1773	1773	1773	1773	0
268	20240716	142800	40963818	1773	1773	1773	1773	0
269	20240716	142700	40963818	1773	1773	1773	1773	0
270	20240716	142600	40963818	1773	1773	1773	1773	0
271	20240716	142500	40963818	1773	1773	1773	1773	0
272	20240716	142400	40963818	1773	1773	1773	1773	0
273	20240716	142300	40963818	1773	1773	1773	1773	0
274	20240716	142200	40963818	1773	1774	1774	1773	109
275	20240716	142100	40770468	1777	1777	1777	1777	50
276	20240716	142000	40681618	1778	1778	1778	1778	0
277	20240716	141900	40681618	1778	1778	1778	1778	5
278	20240716	141800	40672728	1773	1773	1773	1773	0
279	20240716	141700	40672728	1773	1773	1773	1773	0
280	20240716	141600	40672728	1773	1773	1773	1773	0
281	20240716	141500	40672728	1773	1773	1773	1773	0
282	20240716	141400	40672728	1773	1773	1773	1773	0
283	20240716	141300	40672728	1773	1773	1773	1773	0
284	20240716	141200	40672728	1773	1773	1773	1773	0
285	20240716	141100	40672728	1773	1773	1773	1773	0
286	20240716	141000	40672728	1773	1773	1773	1773	0
287	20240716	140900	40672728	1773	1773	1773	1773	0
288	20240716	140800	40672728	1773	1773	1773	1773	0
289	20240716	140700	40672728	1773	1773	1773	1773	0
290	20240716	140600	40672728	1773	1773	1773	1773	0
291	20240716	140500	40672728	1773	1773	1773	1773	0
292	20240716	140400	40672728	1773	1773	1773	1773	0
293	20240716	140300	40672728	1773	1773	1773	1773	0
294	20240716	140200	40672728	1773	1773	1773	1773	0
295	20240716	140100	40672728	1773	1773	1773	1773	0
296	20240716	140000	40672728	1773	1773	1773	1773	0
297	20240716	135900	40672728	1773	1773	1773	1773	0
298	20240716	135800	40672728	1773	1773	1773	1773	0
299	20240716	135700	40672728	1773	1773	1773	1773	0
300	20240716	135600	40672728	1773	1773	1773	1773	0
301	20240716	135500	40672728	1773	1773	1773	1773	0
302	20240716	135400	40672728	1773	1773	1773	1773	0
303	20240716	135300	40672728	1773	1773	1773	1773	0
304	20240716	135200	40672728	1773	1773	1773	1773	0
305	20240716	135100	40672728	1773	1773	1773	1773	0
306	20240716	135000	40672728	1773	1773	1773	1773	0
307	20240716	134900	40672728	1773	1773	1773	1773	0
308	20240716	134800	40672728	1773	1773	1773	1773	0
309	20240716	134700	40672728	1773	1773	1773	1773	0
310	20240716	134600	40672728	1773	1773	1773	1773	0
311	20240716	134500	40672728	1773	1773	1773	1773	0
312	20240716	134400	40672728	1773	1773	1773	1773	0
313	20240716	134300	40672728	1773	1773	1773	1773	0
314	20240716	134200	40672728	1773	1773	1773	1773	0
315	20240716	134100	40672728	1773	1775	1775	1773	35
316	20240716	134000	40610652	1776	1776	1776	1776	6
317	20240716	133900	40599996	1778	1778	1778	1778	0
318	20240716	133800	40599996	1778	1778	1778	1778	1
319	20240716	133700	40598218	1777	1777	1777	1777	0
320	20240716	133600	40598218	1777	1777	1777	1777	0
321	20240716	133500	40598218	1777	1777	1777	1777	0
322	20240716	133400	40598218	1777	1777	1777	1777	0
323	20240716	133300	40598218	1777	1777	1777	1777	0
324	20240716	133200	40598218	1777	1778	1778	1777	203
325	20240716	133100	40237286	1779	1779	1779	1779	0
326	20240716	133000	40237286	1779	1779	1779	1779	0
327	20240716	132900	40237286	1779	1779	1779	1779	0
328	20240716	132800	40237286	1779	1779	1779	1779	1
329	20240716	132700	40235507	1779	1779	1779	1779	0
330	20240716	132600	40235507	1779	1779	1779	1779	0
331	20240716	132500	40235507	1779	1779	1779	1779	100
332	20240716	132400	40057607	1779	1779	1779	1779	0
333	20240716	132300	40057607	1779	1779	1779	1779	0
334	20240716	132200	40057607	1779	1779	1779	1779	18
335	20240716	132100	40025585	1779	1779	1779	1779	0
336	20240716	132000	40025585	1779	1779	1779	1779	15
337	20240716	131900	39998900	1779	1779	1779	1779	0
338	20240716	131800	39998900	1779	1779	1779	1779	11
339	20240716	131700	39979331	1779	1779	1779	1779	0
340	20240716	131600	39979331	1779	1779	1779	1779	0
341	20240716	131500	39979331	1779	1779	1779	1779	0
342	20240716	131400	39979331	1779	1779	1779	1779	1
343	20240716	131300	39977552	1779	1779	1779	1779	0
344	20240716	131200	39977552	1779	1779	1779	1779	1
345	20240716	131100	39975773	1778	1778	1778	1778	0
346	20240716	131000	39975773	1778	1778	1778	1778	0
347	20240716	130900	39975773	1778	1778	1778	1778	0
348	20240716	130800	39975773	1778	1778	1778	1778	0
349	20240716	130700	39975773	1778	1778	1778	1778	7
350	20240716	130600	39963327	1778	1779	1779	1778	3
351	20240716	130500	39957992	1779	1779	1779	1779	31
352	20240716	130400	39902843	1780	1780	1780	1780	0
353	20240716	130300	39902843	1780	1780	1780	1780	0
354	20240716	130200	39902843	1780	1780	1780	1780	0
355	20240716	130100	39902843	1780	1780	1780	1780	0
356	20240716	130000	39902843	1780	1780	1780	1780	160
357	20240716	125900	39618043	1779	1779	1779	1779	10
358	20240716	125800	39600253	1780	1780	1780	1780	0
359	20240716	125700	39600253	1780	1780	1780	1780	0
360	20240716	125600	39600253	1780	1780	1780	1780	0
361	20240716	125500	39600253	1780	1780	1780	1780	0
362	20240716	125400	39600253	1780	1780	1780	1780	0
363	20240716	125300	39600253	1780	1780	1780	1780	1
364	20240716	125200	39598473	1780	1780	1780	1780	0
365	20240716	125100	39598473	1780	1780	1780	1780	0
366	20240716	125000	39598473	1780	1780	1780	1780	0
367	20240716	124900	39598473	1780	1780	1780	1780	0
368	20240716	124800	39598473	1780	1780	1780	1780	0
369	20240716	124700	39598473	1780	1780	1780	1780	0
370	20240716	124600	39598473	1780	1780	1780	1780	0
371	20240716	124500	39598473	1780	1780	1780	1780	0
372	20240716	124400	39598473	1780	1780	1780	1780	0
373	20240716	124300	39598473	1780	1780	1780	1780	0
374	20240716	124200	39598473	1780	1780	1780	1780	0
375	20240716	124100	39598473	1780	1780	1780	1780	0
376	20240716	124000	39598473	1780	1780	1780	1780	0
377	20240716	123900	39598473	1780	1780	1780	1780	0
378	20240716	123800	39598473	1780	1780	1780	1780	1
379	20240716	123700	39596693	1780	1780	1780	1780	0
380	20240716	123600	39596693	1780	1780	1780	1780	0
381	20240716	123500	39596693	1780	1780	1780	1780	0
382	20240716	123400	39596693	1780	1780	1780	1780	190
383	20240716	123300	39258493	1780	1777	1780	1777	1237
384	20240716	123200	37059943	1777	1777	1777	1777	0
385	20240716	123100	37059943	1777	1777	1777	1777	0
386	20240716	123000	37059943	1777	1777	1777	1777	0
387	20240716	122900	37059943	1777	1777	1777	1777	0
388	20240716	122800	37059943	1777	1777	1777	1777	0
389	20240716	122700	37059943	1777	1777	1777	1777	0
390	20240716	122600	37059943	1777	1777	1777	1777	1
391	20240716	122500	37058166	1777	1777	1777	1777	0
392	20240716	122400	37058166	1777	1777	1777	1777	25
393	20240716	122300	37013741	1777	1777	1777	1777	0
394	20240716	122200	37013741	1777	1777	1777	1777	0
395	20240716	122100	37013741	1777	1777	1777	1777	0
396	20240716	122000	37013741	1777	1777	1777	1777	234
397	20240716	121900	36597923	1777	1777	1777	1777	72
398	20240716	121800	36469979	1777	1777	1777	1777	2
399	20240716	121700	36466425	1776	1776	1776	1776	0
400	20240716	121600	36466425	1776	1776	1776	1776	0
401	20240716	121500	36466425	1776	1776	1776	1776	113
402	20240716	121400	36265737	1776	1776	1776	1776	0
403	20240716	121300	36265737	1776	1776	1776	1776	0
404	20240716	121200	36265737	1776	1776	1776	1776	297
405	20240716	121100	35738265	1776	1776	1776	1776	0
406	20240716	121000	35738265	1776	1776	1776	1776	1
407	20240716	120900	35736489	1776	1776	1776	1776	0
408	20240716	120800	35736489	1776	1776	1776	1776	0
409	20240716	120700	35736489	1776	1776	1776	1776	2
410	20240716	120600	35732937	1775	1775	1775	1775	0
411	20240716	120500	35732937	1775	1775	1775	1775	0
412	20240716	120400	35732937	1775	1775	1775	1775	237
413	20240716	120300	35312262	1776	1776	1776	1776	0
414	20240716	120200	35312262	1776	1776	1776	1776	0
415	20240716	120100	35312262	1776	1776	1776	1776	0
416	20240716	120000	35312262	1776	1776	1776	1776	0
417	20240716	115900	35312262	1776	1776	1776	1776	1
418	20240716	115800	35310486	1775	1775	1775	1775	0
419	20240716	115700	35310486	1775	1775	1775	1775	0
420	20240716	115600	35310486	1775	1776	1776	1775	50
421	20240716	115500	35221735	1775	1776	1776	1775	70
422	20240716	115400	35097466	1776	1776	1776	1776	0
423	20240716	115300	35097466	1776	1776	1776	1776	0
424	20240716	115200	35097466	1776	1777	1777	1776	2
425	20240716	115100	35093913	1775	1775	1775	1775	143
426	20240716	115000	34840088	1775	1775	1775	1775	4
427	20240716	114900	34832988	1774	1774	1774	1774	0
428	20240716	114800	34832988	1774	1774	1774	1774	0
429	20240716	114700	34832988	1774	1773	1774	1773	2
430	20240716	114600	34829441	1772	1772	1772	1772	2
431	20240716	114500	34825897	1763	1763	1763	1763	0
432	20240716	114400	34825897	1763	1763	1763	1763	992
433	20240716	114300	33077001	1763	1763	1763	1763	0
434	20240716	114200	33077001	1763	1763	1763	1763	0
435	20240716	114100	33077001	1763	1763	1763	1763	0
436	20240716	114000	33077001	1763	1759	1763	1759	4
437	20240716	113900	33069955	1752	1752	1752	1752	0
438	20240716	113800	33069955	1752	1752	1752	1752	0
439	20240716	113700	33069955	1752	1750	1752	1750	1283
440	20240716	113600	30824232	1750	1750	1750	1750	307
441	20240716	113500	30286982	1746	1746	1746	1746	0
442	20240716	113400	30286982	1746	1746	1746	1746	0
443	20240716	113300	30286982	1746	1746	1746	1746	2
444	20240716	113200	30283490	1746	1746	1746	1746	0
445	20240716	113100	30283490	1746	1749	1749	1746	831
446	20240716	113000	28832532	1750	1750	1750	1750	0
447	20240716	112900	28832532	1750	1750	1750	1750	0
448	20240716	112800	28832532	1750	1750	1750	1750	0
449	20240716	112700	28832532	1750	1750	1750	1750	0
450	20240716	112600	28832532	1750	1750	1750	1750	0
451	20240716	112500	28832532	1750	1750	1750	1750	0
452	20240716	112400	28832532	1750	1750	1750	1750	0
453	20240716	112300	28832532	1750	1750	1750	1750	0
454	20240716	112200	28832532	1750	1750	1750	1750	0
455	20240716	112100	28832532	1750	1750	1750	1750	0
456	20240716	112000	28832532	1750	1750	1750	1750	0
457	20240716	111900	28832532	1750	1750	1750	1750	100
458	20240716	111800	28657532	1750	1750	1750	1750	100
459	20240716	111700	28482532	1750	1750	1750	1750	1
460	20240716	111600	28480782	1750	1750	1750	1750	0
461	20240716	111500	28480782	1750	1750	1750	1750	50
462	20240716	111400	28393282	1750	1750	1750	1750	0
463	20240716	111300	28393282	1750	1750	1750	1750	50
464	20240716	111200	28305782	1750	1750	1750	1750	0
465	20240716	111100	28305782	1750	1750	1750	1750	0
466	20240716	111000	28305782	1750	1750	1750	1750	0
467	20240716	110900	28305782	1750	1750	1750	1750	103
468	20240716	110800	28125532	1749	1749	1749	1749	0
469	20240716	110700	28125532	1749	1749	1749	1749	0
470	20240716	110600	28125532	1749	1749	1749	1749	0
471	20240716	110500	28125532	1749	1749	1749	1749	0
472	20240716	110400	28125532	1749	1750	1750	1749	85
473	20240716	110300	27976835	1751	1751	1751	1751	0
474	20240716	110200	27976835	1751	1751	1751	1751	0
475	20240716	110100	27976835	1751	1751	1751	1751	0
476	20240716	110000	27976835	1751	1751	1751	1751	1
477	20240716	105900	27975084	1751	1751	1751	1750	11281
478	20240716	105800	8233330	1751	1751	1751	1751	0
479	20240716	105700	8233330	1751	1751	1751	1751	0
480	20240716	105600	8233330	1751	1751	1751	1751	0
481	20240716	105500	8233330	1751	1751	1751	1751	0
482	20240716	105400	8233330	1751	1751	1751	1751	671
483	20240716	105300	7058409	1752	1752	1752	1752	0
484	20240716	105200	7058409	1752	1752	1752	1752	0
485	20240716	105100	7058409	1752	1752	1752	1752	1
486	20240716	105000	7056657	1751	1751	1751	1751	0
487	20240716	104900	7056657	1751	1751	1751	1751	0
488	20240716	104800	7056657	1751	1751	1751	1751	79
489	20240716	104700	6918328	1752	1752	1752	1752	2
490	20240716	104600	6914824	1751	1751	1751	1751	300
491	20240716	104500	6389524	1752	1752	1752	1752	0
492	20240716	104400	6389524	1752	1752	1752	1752	74
493	20240716	104300	6259876	1752	1752	1752	1752	0
494	20240716	104200	6259876	1752	1752	1752	1752	0
495	20240716	104100	6259876	1752	1752	1752	1752	0
496	20240716	104000	6259876	1752	1752	1752	1752	0
497	20240716	103900	6259876	1752	1752	1752	1752	0
498	20240716	103800	6259876	1752	1752	1752	1752	0
499	20240716	103700	6259876	1752	1752	1752	1752	0
500	20240716	103600	6259876	1752	1752	1752	1752	0
501	20240716	103500	6259876	1752	1752	1752	1752	0
502	20240716	103400	6259876	1752	1752	1752	1752	0
503	20240716	103300	6259876	1752	1752	1752	1752	0
504	20240716	103200	6259876	1752	1752	1752	1752	0
505	20240716	103100	6259876	1752	1752	1752	1752	0
506	20240716	103000	6259876	1752	1752	1752	1752	200
507	20240716	102900	5909476	1752	1752	1752	1752	450
508	20240716	102800	5121076	1751	1751	1751	1751	0
509	20240716	102700	5121076	1751	1751	1751	1751	0
510	20240716	102600	5121076	1751	1751	1751	1751	0
511	20240716	102500	5121076	1751	1751	1751	1751	0
512	20240716	102400	5121076	1751	1751	1751	1751	0
513	20240716	102300	5121076	1751	1752	1752	1751	6
514	20240716	102200	5110569	1752	1752	1752	1752	0
515	20240716	102100	5110569	1752	1752	1752	1752	0
516	20240716	102000	5110569	1752	1752	1752	1752	0
517	20240716	101900	5110569	1752	1752	1752	1752	0
518	20240716	101800	5110569	1752	1752	1752	1752	3
519	20240716	101700	5105313	1752	1752	1752	1752	0
520	20240716	101600	5105313	1752	1752	1752	1752	2
521	20240716	101500	5101809	1752	1752	1752	1752	0
522	20240716	101400	5101809	1752	1752	1752	1752	427
523	20240716	101300	4353705	1752	1753	1753	1751	1218
524	20240716	101200	2219783	1753	1754	1754	1753	2
525	20240716	101100	2216276	1755	1756	1756	1755	88
526	20240716	101000	2061805	1756	1757	1757	1756	2
527	20240716	100900	2058292	1758	1758	1758	1758	0
528	20240716	100800	2058292	1758	1758	1758	1758	1
529	20240716	100700	2056534	1759	1759	1759	1759	0
530	20240716	100600	2056534	1759	1759	1759	1759	0
531	20240716	100500	2056534	1759	1759	1759	1759	0
532	20240716	100400	2056534	1759	1759	1759	1759	0
533	20240716	100300	2056534	1759	1759	1759	1759	0
534	20240716	100200	2056534	1759	1759	1759	1759	0
535	20240716	100100	2056534	1759	1759	1759	1759	1
536	20240716	100000	2054775	1759	1760	1760	1759	2
537	20240716	095900	2051256	1760	1760	1760	1760	29
538	20240716	095800	2000216	1760	1760	1760	1760	1
539	20240716	095700	1998456	1761	1761	1761	1761	0
540	20240716	095600	1998456	1761	1761	1761	1761	1
541	20240716	095500	1996695	1760	1760	1760	1760	3
542	20240716	095400	1991415	1761	1761	1761	1761	2
543	20240716	095300	1987893	1761	1761	1761	1761	0
544	20240716	095200	1987893	1761	1761	1761	1761	1
545	20240716	095100	1986132	1751	1751	1751	1751	0
546	20240716	095000	1986132	1751	1760	1760	1751	129
547	20240716	094900	1760143	1761	1761	1761	1761	0
548	20240716	094800	1760143	1761	1761	1761	1761	0
549	20240716	094700	1760143	1761	1761	1761	1761	23
550	20240716	094600	1719640	1761	1761	1761	1761	1
551	20240716	094500	1717879	1761	1761	1761	1761	0
552	20240716	094400	1717879	1761	1761	1761	1761	10
553	20240716	094300	1700269	1760	1760	1760	1760	1
554	20240716	094200	1698509	1760	1760	1760	1760	1
555	20240716	094100	1696749	1757	1757	1757	1757	0
556	20240716	094000	1696749	1757	1757	1758	1756	9
557	20240716	093900	1680938	1758	1760	1760	1758	328
558	20240716	093800	1104292	1761	1761	1761	1761	1
559	20240716	093700	1102531	1761	1761	1761	1761	3
560	20240716	093600	1097248	1761	1761	1761	1761	2
561	20240716	093500	1093726	1761	1762	1762	1761	8
562	20240716	093400	1079632	1762	1762	1762	1762	106
563	20240716	093300	892860	1763	1763	1763	1763	19
564	20240716	093200	859363	1763	1763	1763	1763	0
565	20240716	093100	859363	1763	1763	1763	1763	0
566	20240716	093000	859363	1763	1763	1763	1763	0
567	20240716	092900	859363	1763	1763	1763	1763	40
568	20240716	092800	788843	1761	1761	1761	1761	0
569	20240716	092700	788843	1761	1761	1761	1761	0
570	20240716	092600	788843	1761	1761	1761	1761	0
571	20240716	092500	788843	1761	1761	1761	1761	0
572	20240716	092400	788843	1761	1761	1761	1761	0
573	20240716	092300	788843	1761	1761	1761	1761	0
574	20240716	092200	788843	1761	1761	1761	1761	0
575	20240716	092100	788843	1761	1761	1761	1761	0
576	20240716	092000	788843	1761	1761	1761	1761	0
577	20240716	091900	788843	1761	1761	1761	1761	0
578	20240716	091800	788843	1761	1761	1761	1761	0
579	20240716	091700	788843	1761	1761	1761	1761	0
580	20240716	091600	788843	1761	1761	1761	1761	31
581	20240716	091500	734252	1761	1761	1761	1761	0
582	20240716	091400	734252	1761	1761	1761	1761	0
583	20240716	091300	734252	1761	1761	1761	1761	0
584	20240716	091200	734252	1761	1761	1761	1761	0
585	20240716	091100	734252	1761	1761	1761	1761	0
586	20240716	091000	734252	1761	1761	1761	1761	50
587	20240716	090900	646202	1761	1761	1761	1761	0
588	20240716	090800	646202	1761	1762	1762	1761	17
589	20240716	090700	616264	1761	1762	1762	1761	53
590	20240716	090600	522886	1762	1762	1762	1762	1
591	20240716	090500	521124	1762	1762	1762	1762	1
592	20240716	090400	519362	1761	1761	1761	1761	4
593	20240716	090300	512318	1761	1761	1761	1761	0
594	20240716	090200	512318	1761	1761	1761	1761	1
595	20240716	090100	510557	1758	1762	1762	1758	234
596	20240716	090000	98716	1761	1763	1763	1761	56