KissMeData/009440/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185400	25847627	1750	1750	1750	1750	858
3	20240705	185300	25847627	1750	1750	1750	1750	0
4	20240705	185200	25847627	1750	1750	1750	1750	0
5	20240705	185100	25847627	1750	1750	1750	1750	0
6	20240705	185000	25847627	1750	1750	1750	1750	0
7	20240705	184900	25847627	1750	1750	1750	1750	0
8	20240705	184800	25847627	1750	1750	1750	1750	0
9	20240705	184700	25847627	1750	1750	1750	1750	0
10	20240705	184600	25847627	1750	1750	1750	1750	0
11	20240705	184500	25847627	1750	1750	1750	1750	0
12	20240705	184400	25847627	1750	1750	1750	1750	0
13	20240705	184300	25847627	1750	1750	1750	1750	0
14	20240705	184200	25847627	1750	1750	1750	1750	0
15	20240705	184100	25847627	1750	1750	1750	1750	0
16	20240705	184000	25847627	1750	1750	1750	1750	0
17	20240705	183900	25847627	1750	1750	1750	1750	0
18	20240705	183800	25847627	1750	1750	1750	1750	0
19	20240705	183700	25847627	1750	1750	1750	1750	0
20	20240705	183600	25847627	1750	1750	1750	1750	0
21	20240705	183500	25847627	1750	1750	1750	1750	0
22	20240705	183400	25847627	1750	1750	1750	1750	0
23	20240705	183300	25847627	1750	1750	1750	1750	0
24	20240705	183200	25847627	1750	1750	1750	1750	0
25	20240705	183100	25847627	1750	1750	1750	1750	0
26	20240705	183000	25847627	1750	1750	1750	1750	0
27	20240705	182900	25847627	1750	1750	1750	1750	0
28	20240705	182800	25847627	1750	1750	1750	1750	0
29	20240705	182700	25847627	1750	1750	1750	1750	0
30	20240705	182600	25847627	1750	1750	1750	1750	0
31	20240705	182500	25847627	1750	1750	1750	1750	0
32	20240705	182400	25847627	1750	1750	1750	1750	858
33	20240705	182300	25847627	1750	1750	1750	1750	0
34	20240705	182200	25847627	1750	1750	1750	1750	0
35	20240705	182100	25847627	1750	1750	1750	1750	0
36	20240705	182000	25847627	1750	1750	1750	1750	0
37	20240705	181900	25847627	1750	1750	1750	1750	0
38	20240705	181800	25847627	1750	1750	1750	1750	0
39	20240705	181700	25847627	1750	1750	1750	1750	0
40	20240705	181600	25847627	1750	1750	1750	1750	0
41	20240705	181500	25847627	1750	1750	1750	1750	0
42	20240705	181400	25847627	1750	1750	1750	1750	0
43	20240705	181300	25847627	1750	1750	1750	1750	0
44	20240705	181200	25847627	1750	1750	1750	1750	0
45	20240705	181100	25847627	1750	1750	1750	1750	0
46	20240705	181000	25847627	1750	1750	1750	1750	0
47	20240705	180900	25847627	1750	1750	1750	1750	0
48	20240705	180800	25847627	1750	1750	1750	1750	0
49	20240705	180700	25847627	1750	1750	1750	1750	0
50	20240705	180600	25847627	1750	1750	1750	1750	0
51	20240705	180500	25847627	1750	1750	1750	1750	0
52	20240705	180400	25847627	1750	1750	1750	1750	0
53	20240705	180300	25847627	1750	1750	1750	1750	0
54	20240705	180200	25847627	1750	1750	1750	1750	0
55	20240705	180100	25847627	1750	1750	1750	1750	0
56	20240705	180000	25847627	1750	1750	1750	1750	0
57	20240705	175900	25847627	1750	1750	1750	1750	0
58	20240705	175800	25847627	1750	1750	1750	1750	0
59	20240705	175700	25847627	1750	1750	1750	1750	0
60	20240705	175600	25847627	1750	1750	1750	1750	0
61	20240705	175500	25847627	1750	1750	1750	1750	0
62	20240705	175400	25847627	1750	1750	1750	1750	858
63	20240705	175300	25847627	1750	1750	1750	1750	0
64	20240705	175200	25847627	1750	1750	1750	1750	0
65	20240705	175100	25847627	1750	1750	1750	1750	0
66	20240705	175000	25847627	1750	1750	1750	1750	0
67	20240705	174900	25847627	1750	1750	1750	1750	0
68	20240705	174800	25847627	1750	1750	1750	1750	0
69	20240705	174700	25847627	1750	1750	1750	1750	0
70	20240705	174600	25847627	1750	1750	1750	1750	0
71	20240705	174500	25847627	1750	1750	1750	1750	0
72	20240705	174400	25847627	1750	1750	1750	1750	0
73	20240705	174300	25847627	1750	1750	1750	1750	0
74	20240705	174200	25847627	1750	1750	1750	1750	0
75	20240705	174100	25847627	1750	1750	1750	1750	0
76	20240705	174000	25847627	1750	1750	1750	1750	0
77	20240705	173900	25847627	1750	1750	1750	1750	0
78	20240705	173800	25847627	1750	1750	1750	1750	0
79	20240705	173700	25847627	1750	1750	1750	1750	0
80	20240705	173600	25847627	1750	1750	1750	1750	0
81	20240705	173500	25847627	1750	1750	1750	1750	0
82	20240705	173400	25847627	1750	1750	1750	1750	0
83	20240705	173300	25847627	1750	1750	1750	1750	0
84	20240705	173200	25847627	1750	1750	1750	1750	0
85	20240705	173100	25847627	1750	1750	1750	1750	0
86	20240705	173000	25847627	1750	1750	1750	1750	0
87	20240705	172900	25847627	1750	1750	1750	1750	0
88	20240705	172800	25847627	1750	1750	1750	1750	0
89	20240705	172700	25847627	1750	1750	1750	1750	0
90	20240705	172600	25847627	1750	1750	1750	1750	0
91	20240705	172500	25847627	1750	1750	1750	1750	0
92	20240705	172400	25847627	1750	1750	1750	1750	858
93	20240705	172300	25847627	1750	1750	1750	1750	0
94	20240705	172200	25847627	1750	1750	1750	1750	0
95	20240705	172100	25847627	1750	1750	1750	1750	0
96	20240705	172000	25847627	1750	1750	1750	1750	0
97	20240705	171900	25847627	1750	1750	1750	1750	0
98	20240705	171800	25847627	1750	1750	1750	1750	0
99	20240705	171700	25847627	1750	1750	1750	1750	0
100	20240705	171600	25847627	1750	1750	1750	1750	0
101	20240705	171500	25847627	1750	1750	1750	1750	0
102	20240705	171400	25847627	1750	1750	1750	1750	0
103	20240705	171300	25847627	1750	1750	1750	1750	0
104	20240705	171200	25847627	1750	1750	1750	1750	0
105	20240705	171100	25847627	1750	1750	1750	1750	0
106	20240705	171000	25847627	1750	1750	1750	1750	0
107	20240705	170900	25847627	1750	1750	1750	1750	0
108	20240705	170800	25847627	1750	1750	1750	1750	0
109	20240705	170700	25847627	1750	1750	1750	1750	0
110	20240705	170600	25847627	1750	1750	1750	1750	0
111	20240705	170500	25847627	1750	1750	1750	1750	0
112	20240705	170400	25847627	1750	1750	1750	1750	0
113	20240705	170300	25847627	1750	1750	1750	1750	0
114	20240705	170200	25847627	1750	1750	1750	1750	0
115	20240705	170100	25847627	1750	1750	1750	1750	0
116	20240705	170000	25847627	1750	1750	1750	1750	0
117	20240705	165900	25847627	1750	1750	1750	1750	0
118	20240705	165800	25847627	1750	1750	1750	1750	0
119	20240705	165700	25847627	1750	1750	1750	1750	0
120	20240705	165600	25847627	1750	1750	1750	1750	0
121	20240705	165500	25847627	1750	1750	1750	1750	0
122	20240705	165400	25847627	1750	1750	1750	1750	858
123	20240705	165300	25847627	1750	1750	1750	1750	0
124	20240705	165200	25847627	1750	1750	1750	1750	0
125	20240705	165100	25847627	1750	1750	1750	1750	0
126	20240705	165000	25847627	1750	1750	1750	1750	0
127	20240705	164900	25847627	1750	1750	1750	1750	0
128	20240705	164800	25847627	1750	1750	1750	1750	0
129	20240705	164700	25847627	1750	1750	1750	1750	0
130	20240705	164600	25847627	1750	1750	1750	1750	0
131	20240705	164500	25847627	1750	1750	1750	1750	0
132	20240705	164400	25847627	1750	1750	1750	1750	0
133	20240705	164300	25847627	1750	1750	1750	1750	0
134	20240705	164200	25847627	1750	1750	1750	1750	0
135	20240705	164100	25847627	1750	1750	1750	1750	0
136	20240705	164000	25847627	1750	1750	1750	1750	0
137	20240705	163900	25847627	1750	1750	1750	1750	0
138	20240705	163800	25847627	1750	1750	1750	1750	0
139	20240705	163700	25847627	1750	1750	1750	1750	0
140	20240705	163600	25847627	1750	1750	1750	1750	0
141	20240705	163500	25847627	1750	1750	1750	1750	0
142	20240705	163400	25847627	1750	1750	1750	1750	0
143	20240705	163300	25847627	1750	1750	1750	1750	0
144	20240705	163200	25847627	1750	1750	1750	1750	0
145	20240705	163100	25847627	1750	1750	1750	1750	0
146	20240705	163000	25847627	1750	1750	1750	1750	0
147	20240705	162900	25847627	1750	1750	1750	1750	0
148	20240705	162800	25847627	1750	1750	1750	1750	0
149	20240705	162700	25847627	1750	1750	1750	1750	0
150	20240705	162600	25847627	1750	1750	1750	1750	0
151	20240705	162500	25847627	1750	1750	1750	1750	0
152	20240705	162400	25847627	1750	1750	1750	1750	858
153	20240705	162300	25847627	1750	1750	1750	1750	0
154	20240705	162200	25847627	1750	1750	1750	1750	0
155	20240705	162100	25847627	1750	1750	1750	1750	0
156	20240705	162000	25847627	1750	1750	1750	1750	0
157	20240705	161900	25847627	1750	1750	1750	1750	0
158	20240705	161800	25847627	1750	1750	1750	1750	0
159	20240705	161700	25847627	1750	1750	1750	1750	0
160	20240705	161600	25847627	1750	1750	1750	1750	0
161	20240705	161500	25847627	1750	1750	1750	1750	0
162	20240705	161400	25847627	1750	1750	1750	1750	0
163	20240705	161300	25847627	1750	1750	1750	1750	0
164	20240705	161200	25847627	1750	1750	1750	1750	0
165	20240705	161100	25847627	1750	1750	1750	1750	0
166	20240705	161000	25847627	1750	1750	1750	1750	0
167	20240705	160900	25847627	1750	1750	1750	1750	0
168	20240705	160800	25847627	1750	1750	1750	1750	0
169	20240705	160700	25847627	1750	1750	1750	1750	0
170	20240705	160600	25847627	1750	1750	1750	1750	0
171	20240705	160500	25847627	1750	1750	1750	1750	0
172	20240705	160400	25847627	1750	1750	1750	1750	0
173	20240705	160300	25847627	1750	1750	1750	1750	0
174	20240705	160200	25847627	1750	1750	1750	1750	0
175	20240705	160100	25847627	1750	1750	1750	1750	0
176	20240705	160000	25847627	1750	1750	1750	1750	0
177	20240705	155900	25847627	1750	1750	1750	1750	0
178	20240705	155800	25847627	1750	1750	1750	1750	0
179	20240705	155700	25847627	1750	1750	1750	1750	0
180	20240705	155600	25847627	1750	1750	1750	1750	0
181	20240705	155500	25847627	1750	1750	1750	1750	0
182	20240705	155400	25847627	1750	1750	1750	1750	858
183	20240705	155300	25847627	1750	1750	1750	1750	0
184	20240705	155200	25847627	1750	1750	1750	1750	0
185	20240705	155100	25847627	1750	1750	1750	1750	0
186	20240705	155000	25847627	1750	1750	1750	1750	0
187	20240705	154900	25847627	1750	1750	1750	1750	0
188	20240705	154800	25847627	1750	1750	1750	1750	0
189	20240705	154700	25847627	1750	1750	1750	1750	0
190	20240705	154600	25847627	1750	1750	1750	1750	0
191	20240705	154500	25847627	1750	1750	1750	1750	0
192	20240705	154400	25847627	1750	1750	1750	1750	0
193	20240705	154300	25847627	1750	1750	1750	1750	0
194	20240705	154200	25847627	1750	1750	1750	1750	0
195	20240705	154100	25847627	1750	1750	1750	1750	0
196	20240705	154000	25847627	1750	1750	1750	1750	0
197	20240705	153900	25847627	1750	1750	1750	1750	0
198	20240705	153800	25847627	1750	1750	1750	1750	0
199	20240705	153700	25847627	1750	1750	1750	1750	0
200	20240705	153600	25847627	1750	1750	1750	1750	0
201	20240705	153500	25847627	1750	1750	1750	1750	0
202	20240705	153400	25847627	1750	1750	1750	1750	0
203	20240705	153300	25847627	1750	1750	1750	1750	0
204	20240705	153200	25847627	1750	1750	1750	1750	0
205	20240705	153100	25847627	1750	1750	1750	1750	0
206	20240705	153000	25847627	1750	1750	1750	1750	858
207	20240705	152900	24346127	1751	1751	1751	1751	0
208	20240705	152800	24346127	1751	1751	1751	1751	0
209	20240705	152700	24346127	1751	1751	1751	1751	0
210	20240705	152600	24346127	1751	1751	1751	1751	0
211	20240705	152500	24346127	1751	1751	1751	1751	0
212	20240705	152400	24346127	1751	1751	1751	1751	0
213	20240705	152300	24346127	1751	1751	1751	1751	0
214	20240705	152200	24346127	1751	1751	1751	1751	0
215	20240705	152100	24346127	1751	1751	1751	1751	0
216	20240705	152000	24346127	1751	1751	1751	1751	0
217	20240705	151900	24346127	1751	1751	1751	1751	1
218	20240705	151800	24344376	1752	1752	1752	1752	0
219	20240705	151700	24344376	1752	1752	1752	1752	2
220	20240705	151600	24340872	1753	1753	1753	1753	8
221	20240705	151500	24326848	1753	1753	1753	1753	1
222	20240705	151400	24325095	1750	1750	1750	1750	0
223	20240705	151300	24325095	1750	1750	1750	1750	0
224	20240705	151200	24325095	1750	1750	1750	1750	0
225	20240705	151100	24325095	1750	1750	1750	1750	0
226	20240705	151000	24325095	1750	1750	1750	1750	0
227	20240705	150900	24325095	1750	1750	1750	1750	0
228	20240705	150800	24325095	1750	1750	1750	1750	0
229	20240705	150700	24325095	1750	1754	1754	1750	916
230	20240705	150600	22721600	1754	1754	1754	1754	45
231	20240705	150500	22642670	1754	1754	1754	1754	27
232	20240705	150400	22595312	1754	1754	1754	1754	64
233	20240705	150300	22483056	1753	1753	1753	1753	0
234	20240705	150200	22483056	1753	1753	1753	1753	0
235	20240705	150100	22483056	1753	1753	1753	1753	0
236	20240705	150000	22483056	1753	1753	1753	1753	0
237	20240705	145900	22483056	1753	1753	1753	1753	0
238	20240705	145800	22483056	1753	1753	1753	1753	0
239	20240705	145700	22483056	1753	1753	1753	1753	0
240	20240705	145600	22483056	1753	1753	1753	1753	0
241	20240705	145500	22483056	1753	1753	1753	1753	0
242	20240705	145400	22483056	1753	1753	1753	1753	0
243	20240705	145300	22483056	1753	1753	1753	1753	0
244	20240705	145200	22483056	1753	1753	1753	1753	0
245	20240705	145100	22483056	1753	1753	1753	1753	0
246	20240705	145000	22483056	1753	1753	1753	1753	1
247	20240705	144900	22481303	1754	1754	1754	1754	0
248	20240705	144800	22481303	1754	1754	1754	1754	0
249	20240705	144700	22481303	1754	1754	1754	1754	0
250	20240705	144600	22481303	1754	1754	1754	1754	0
251	20240705	144500	22481303	1754	1754	1754	1754	0
252	20240705	144400	22481303	1754	1754	1754	1754	0
253	20240705	144300	22481303	1754	1753	1754	1751	45
254	20240705	144200	22402475	1754	1754	1754	1754	2
255	20240705	144100	22398967	1754	1754	1755	1754	5
256	20240705	144000	22390196	1753	1755	1755	1753	216
257	20240705	143900	22011201	1755	1755	1755	1755	0
258	20240705	143800	22011201	1755	1755	1755	1755	40
259	20240705	143700	21941001	1755	1755	1755	1755	0
260	20240705	143600	21941001	1755	1755	1755	1755	0
261	20240705	143500	21941001	1755	1755	1755	1755	0
262	20240705	143400	21941001	1755	1755	1755	1755	0
263	20240705	143300	21941001	1755	1755	1755	1755	0
264	20240705	143200	21941001	1755	1755	1755	1755	0
265	20240705	143100	21941001	1755	1755	1755	1755	0
266	20240705	143000	21941001	1755	1755	1755	1755	0
267	20240705	142900	21941001	1755	1755	1755	1755	0
268	20240705	142800	21941001	1755	1755	1755	1755	0
269	20240705	142700	21941001	1755	1755	1755	1755	50
270	20240705	142600	21853251	1755	1755	1755	1755	0
271	20240705	142500	21853251	1755	1755	1755	1755	748
272	20240705	142400	20540511	1755	1755	1755	1755	0
273	20240705	142300	20540511	1755	1755	1755	1755	2
274	20240705	142200	20537001	1755	1755	1755	1755	0
275	20240705	142100	20537001	1755	1755	1755	1755	0
276	20240705	142000	20537001	1755	1755	1755	1755	0
277	20240705	141900	20537001	1755	1755	1755	1755	0
278	20240705	141800	20537001	1755	1755	1755	1755	0
279	20240705	141700	20537001	1755	1755	1755	1755	0
280	20240705	141600	20537001	1755	1755	1755	1755	0
281	20240705	141500	20537001	1755	1755	1755	1755	1
282	20240705	141400	20535246	1754	1754	1754	1754	1
283	20240705	141300	20533492	1755	1755	1755	1755	3
284	20240705	141200	20528227	1755	1755	1755	1755	2
285	20240705	141100	20524717	1754	1754	1754	1754	0
286	20240705	141000	20524717	1754	1754	1754	1754	2
287	20240705	140900	20521209	1755	1755	1755	1755	0
288	20240705	140800	20521209	1755	1755	1755	1755	2
289	20240705	140700	20517699	1755	1755	1755	1755	0
290	20240705	140600	20517699	1755	1755	1755	1755	0
291	20240705	140500	20517699	1755	1755	1755	1755	0
292	20240705	140400	20517699	1755	1755	1755	1755	0
293	20240705	140300	20517699	1755	1755	1755	1755	0
294	20240705	140200	20517699	1755	1755	1755	1755	0
295	20240705	140100	20517699	1755	1755	1755	1755	1
296	20240705	140000	20515944	1756	1757	1757	1756	2
297	20240705	135900	20512431	1758	1758	1758	1758	0
298	20240705	135800	20512431	1758	1758	1758	1758	0
299	20240705	135700	20512431	1758	1758	1758	1758	0
300	20240705	135600	20512431	1758	1758	1758	1758	0
301	20240705	135500	20512431	1758	1758	1758	1758	0
302	20240705	135400	20512431	1758	1758	1758	1758	1
303	20240705	135300	20510673	1758	1758	1758	1758	0
304	20240705	135200	20510673	1758	1758	1758	1758	332
305	20240705	135100	19927017	1758	1758	1758	1758	0
306	20240705	135000	19927017	1758	1758	1758	1758	0
307	20240705	134900	19927017	1758	1758	1758	1758	4
308	20240705	134800	19919985	1758	1758	1758	1758	0
309	20240705	134700	19919985	1758	1758	1758	1758	0
310	20240705	134600	19919985	1758	1758	1758	1758	6
311	20240705	134500	19909437	1758	1758	1758	1758	0
312	20240705	134400	19909437	1758	1758	1758	1758	0
313	20240705	134300	19909437	1758	1758	1758	1758	0
314	20240705	134200	19909437	1758	1758	1758	1758	2
315	20240705	134100	19905921	1758	1758	1758	1758	0
316	20240705	134000	19905921	1758	1758	1758	1758	0
317	20240705	133900	19905921	1758	1758	1758	1758	0
318	20240705	133800	19905921	1758	1758	1758	1758	0
319	20240705	133700	19905921	1758	1758	1758	1758	0
320	20240705	133600	19905921	1758	1758	1758	1758	1
321	20240705	133500	19904163	1751	1751	1751	1751	0
322	20240705	133400	19904163	1751	1757	1757	1751	1036
323	20240705	133300	18090020	1758	1758	1758	1758	0
324	20240705	133200	18090020	1758	1758	1758	1758	0
325	20240705	133100	18090020	1758	1758	1758	1758	0
326	20240705	133000	18090020	1758	1758	1758	1758	0
327	20240705	132900	18090020	1758	1758	1758	1758	0
328	20240705	132800	18090020	1758	1758	1758	1758	0
329	20240705	132700	18090020	1758	1758	1758	1758	0
330	20240705	132600	18090020	1758	1758	1758	1758	0
331	20240705	132500	18090020	1758	1758	1758	1758	6
332	20240705	132400	18079472	1758	1758	1758	1758	0
333	20240705	132300	18079472	1758	1758	1758	1758	0
334	20240705	132200	18079472	1758	1758	1758	1758	0
335	20240705	132100	18079472	1758	1758	1758	1758	0
336	20240705	132000	18079472	1758	1758	1758	1758	0
337	20240705	131900	18079472	1758	1758	1758	1758	11
338	20240705	131800	18060134	1759	1759	1759	1759	0
339	20240705	131700	18060134	1759	1759	1759	1759	0
340	20240705	131600	18060134	1759	1759	1759	1759	4
341	20240705	131500	18053098	1758	1758	1758	1758	0
342	20240705	131400	18053098	1758	1758	1759	1758	3
343	20240705	131300	18047823	1759	1759	1759	1759	1
344	20240705	131200	18046064	1758	1759	1759	1758	5
345	20240705	131100	18037272	1758	1759	1759	1758	2
346	20240705	131000	18033755	1759	1758	1759	1758	2
347	20240705	130900	18030238	1759	1759	1759	1759	1
348	20240705	130800	18028479	1754	1754	1754	1754	15
349	20240705	130700	18002169	1751	1751	1751	1751	0
350	20240705	130600	18002169	1751	1751	1751	1751	0
351	20240705	130500	18002169	1751	1751	1751	1751	0
352	20240705	130400	18002169	1751	1751	1751	1751	1076
353	20240705	130300	16118093	1751	1751	1751	1751	284
354	20240705	130200	15620809	1750	1751	1751	1750	305
355	20240705	130100	15086764	1751	1751	1751	1751	10
356	20240705	130000	15069254	1751	1750	1751	1750	570
357	20240705	125900	14071549	1751	1751	1751	1751	0
358	20240705	125800	14071549	1751	1751	1751	1751	196
359	20240705	125700	13728353	1752	1752	1752	1752	2
360	20240705	125600	13724849	1752	1752	1752	1752	0
361	20240705	125500	13724849	1752	1752	1752	1752	100
362	20240705	125400	13549649	1752	1752	1752	1752	272
363	20240705	125300	13073105	1752	1752	1752	1752	0
364	20240705	125200	13073105	1752	1752	1752	1752	0
365	20240705	125100	13073105	1752	1752	1752	1752	0
366	20240705	125000	13073105	1752	1752	1752	1752	0
367	20240705	124900	13073105	1752	1752	1752	1752	0
368	20240705	124800	13073105	1752	1752	1752	1752	0
369	20240705	124700	13073105	1752	1752	1752	1752	0
370	20240705	124600	13073105	1752	1752	1752	1752	31
371	20240705	124500	13018793	1751	1751	1751	1751	0
372	20240705	124400	13018793	1751	1752	1752	1751	3
373	20240705	124300	13013539	1752	1752	1752	1752	0
374	20240705	124200	13013539	1752	1752	1752	1752	1
375	20240705	124100	13011787	1752	1753	1753	1752	224
376	20240705	124000	12619336	1754	1754	1754	1754	31
377	20240705	123900	12564962	1755	1755	1755	1755	0
378	20240705	123800	12564962	1755	1758	1758	1755	73
379	20240705	123700	12436841	1755	1755	1755	1755	0
380	20240705	123600	12436841	1755	1755	1755	1755	0
381	20240705	123500	12436841	1755	1755	1755	1755	0
382	20240705	123400	12436841	1755	1755	1755	1755	0
383	20240705	123300	12436841	1755	1755	1755	1755	0
384	20240705	123200	12436841	1755	1755	1755	1755	0
385	20240705	123100	12436841	1755	1755	1755	1755	3
386	20240705	123000	12431576	1760	1760	1760	1760	0
387	20240705	122900	12431576	1760	1760	1760	1760	0
388	20240705	122800	12431576	1760	1763	1763	1760	5
389	20240705	122700	12422769	1764	1765	1765	1764	2
390	20240705	122600	12419240	1753	1753	1753	1753	0
391	20240705	122500	12419240	1753	1753	1753	1753	0
392	20240705	122400	12419240	1753	1753	1753	1753	0
393	20240705	122300	12419240	1753	1753	1753	1753	0
394	20240705	122200	12419240	1753	1753	1753	1753	0
395	20240705	122100	12419240	1753	1753	1753	1753	300
396	20240705	122000	11893340	1752	1766	1766	1752	1000
397	20240705	121900	10140171	1767	1767	1767	1767	0
398	20240705	121800	10140171	1767	1767	1767	1767	0
399	20240705	121700	10140171	1767	1767	1767	1767	0
400	20240705	121600	10140171	1767	1767	1767	1767	0
401	20240705	121500	10140171	1767	1767	1767	1767	0
402	20240705	121400	10140171	1767	1767	1767	1767	0
403	20240705	121300	10140171	1767	1767	1767	1767	0
404	20240705	121200	10140171	1767	1767	1767	1767	0
405	20240705	121100	10140171	1767	1767	1767	1767	0
406	20240705	121000	10140171	1767	1767	1767	1767	0
407	20240705	120900	10140171	1767	1767	1767	1767	0
408	20240705	120800	10140171	1767	1767	1767	1767	0
409	20240705	120700	10140171	1767	1767	1767	1767	0
410	20240705	120600	10140171	1767	1767	1767	1767	0
411	20240705	120500	10140171	1767	1767	1767	1767	0
412	20240705	120400	10140171	1767	1767	1767	1767	0
413	20240705	120300	10140171	1767	1767	1767	1767	0
414	20240705	120200	10140171	1767	1767	1767	1767	0
415	20240705	120100	10140171	1767	1767	1767	1767	0
416	20240705	120000	10140171	1767	1767	1767	1767	0
417	20240705	115900	10140171	1767	1767	1767	1767	0
418	20240705	115800	10140171	1767	1767	1767	1767	0
419	20240705	115700	10140171	1767	1767	1767	1767	0
420	20240705	115600	10140171	1767	1767	1767	1767	0
421	20240705	115500	10140171	1767	1767	1767	1767	0
422	20240705	115400	10140171	1767	1767	1767	1767	0
423	20240705	115300	10140171	1767	1767	1767	1767	0
424	20240705	115200	10140171	1767	1767	1767	1767	0
425	20240705	115100	10140171	1767	1767	1767	1767	0
426	20240705	115000	10140171	1767	1767	1767	1767	0
427	20240705	114900	10140171	1767	1767	1767	1767	2
428	20240705	114800	10136637	1769	1769	1769	1769	0
429	20240705	114700	10136637	1769	1769	1769	1769	0
430	20240705	114600	10136637	1769	1769	1769	1769	0
431	20240705	114500	10136637	1769	1769	1769	1769	0
432	20240705	114400	10136637	1769	1769	1769	1769	30
433	20240705	114300	10083567	1768	1768	1768	1768	0
434	20240705	114200	10083567	1768	1768	1768	1768	7
435	20240705	114100	10071191	1769	1769	1769	1769	0
436	20240705	114000	10071191	1769	1769	1769	1769	0
437	20240705	113900	10071191	1769	1769	1769	1769	0
438	20240705	113800	10071191	1769	1769	1769	1769	0
439	20240705	113700	10071191	1769	1769	1769	1769	0
440	20240705	113600	10071191	1769	1769	1769	1769	27
441	20240705	113500	10023428	1769	1769	1769	1769	0
442	20240705	113400	10023428	1769	1769	1769	1769	0
443	20240705	113300	10023428	1769	1769	1769	1769	2
444	20240705	113200	10019890	1769	1769	1769	1769	0
445	20240705	113100	10019890	1769	1769	1769	1769	0
446	20240705	113000	10019890	1769	1769	1769	1769	0
447	20240705	112900	10019890	1769	1769	1769	1769	0
448	20240705	112800	10019890	1769	1769	1769	1769	0
449	20240705	112700	10019890	1769	1769	1769	1769	0
450	20240705	112600	10019890	1769	1769	1769	1769	0
451	20240705	112500	10019890	1769	1769	1769	1769	0
452	20240705	112400	10019890	1769	1769	1769	1769	0
453	20240705	112300	10019890	1769	1769	1769	1769	200
454	20240705	112200	9666090	1769	1769	1769	1769	0
455	20240705	112100	9666090	1769	1769	1769	1769	0
456	20240705	112000	9666090	1769	1769	1769	1769	0
457	20240705	111900	9666090	1769	1769	1769	1769	0
458	20240705	111800	9666090	1769	1769	1769	1769	0
459	20240705	111700	9666090	1769	1769	1769	1769	0
460	20240705	111600	9666090	1769	1769	1769	1769	0
461	20240705	111500	9666090	1769	1769	1769	1769	1
462	20240705	111400	9664321	1769	1769	1769	1769	0
463	20240705	111300	9664321	1769	1769	1769	1769	1
464	20240705	111200	9662552	1770	1770	1770	1770	142
465	20240705	111100	9411212	1769	1767	1769	1767	420
466	20240705	111000	8668594	1764	1761	1764	1761	502
467	20240705	110900	7783486	1760	1756	1760	1756	451
468	20240705	110800	6990320	1756	1756	1756	1756	7
469	20240705	110700	6978028	1755	1755	1755	1755	0
470	20240705	110600	6978028	1755	1755	1755	1755	0
471	20240705	110500	6978028	1755	1755	1755	1755	0
472	20240705	110400	6978028	1755	1755	1755	1755	0
473	20240705	110300	6978028	1755	1755	1755	1755	0
474	20240705	110200	6978028	1755	1755	1755	1755	0
475	20240705	110100	6978028	1755	1755	1755	1755	0
476	20240705	110000	6978028	1755	1755	1755	1755	0
477	20240705	105900	6978028	1755	1755	1755	1755	0
478	20240705	105800	6978028	1755	1755	1755	1755	0
479	20240705	105700	6978028	1755	1755	1755	1755	20
480	20240705	105600	6942928	1755	1755	1755	1755	5
481	20240705	105500	6934153	1754	1754	1754	1754	538
482	20240705	105400	5990501	1753	1753	1753	1753	0
483	20240705	105300	5990501	1753	1753	1753	1753	0
484	20240705	105200	5990501	1753	1753	1753	1753	0
485	20240705	105100	5990501	1753	1753	1753	1753	0
486	20240705	105000	5990501	1753	1753	1753	1753	8
487	20240705	104900	5976477	1753	1753	1753	1753	0
488	20240705	104800	5976477	1753	1753	1753	1753	0
489	20240705	104700	5976477	1753	1753	1753	1753	0
490	20240705	104600	5976477	1753	1753	1753	1753	0
491	20240705	104500	5976477	1753	1753	1753	1753	60
492	20240705	104400	5871297	1754	1754	1754	1754	1
493	20240705	104300	5869543	1753	1753	1753	1753	25
494	20240705	104200	5825718	1753	1753	1753	1753	0
495	20240705	104100	5825718	1753	1753	1753	1753	0
496	20240705	104000	5825718	1753	1753	1753	1753	0
497	20240705	103900	5825718	1753	1753	1753	1753	0
498	20240705	103800	5825718	1753	1753	1753	1753	0
499	20240705	103700	5825718	1753	1753	1753	1753	0
500	20240705	103600	5825718	1753	1753	1753	1753	0
501	20240705	103500	5825718	1753	1753	1753	1753	0
502	20240705	103400	5825718	1753	1753	1753	1753	0
503	20240705	103300	5825718	1753	1753	1753	1753	0
504	20240705	103200	5825718	1753	1753	1753	1753	0
505	20240705	103100	5825718	1753	1753	1753	1753	0
506	20240705	103000	5825718	1753	1753	1753	1753	0
507	20240705	102900	5825718	1753	1753	1753	1753	0
508	20240705	102800	5825718	1753	1753	1753	1753	0
509	20240705	102700	5825718	1753	1753	1753	1753	0
510	20240705	102600	5825718	1753	1753	1753	1753	2
511	20240705	102500	5822212	1753	1753	1753	1753	0
512	20240705	102400	5822212	1753	1753	1753	1753	0
513	20240705	102300	5822212	1753	1753	1753	1753	0
514	20240705	102200	5822212	1753	1753	1753	1753	0
515	20240705	102100	5822212	1753	1753	1753	1753	0
516	20240705	102000	5822212	1753	1753	1753	1753	0
517	20240705	101900	5822212	1753	1753	1753	1753	0
518	20240705	101800	5822212	1753	1753	1753	1753	0
519	20240705	101700	5822212	1753	1753	1753	1753	0
520	20240705	101600	5822212	1753	1753	1753	1753	0
521	20240705	101500	5822212	1753	1753	1753	1753	61
522	20240705	101400	5715279	1753	1753	1753	1753	0
523	20240705	101300	5715279	1753	1753	1753	1753	0
524	20240705	101200	5715279	1753	1753	1753	1753	1
525	20240705	101100	5713526	1751	1751	1751	1751	0
526	20240705	101000	5713526	1751	1751	1751	1751	0
527	20240705	100900	5713526	1751	1751	1751	1751	0
528	20240705	100800	5713526	1751	1751	1751	1751	0
529	20240705	100700	5713526	1751	1751	1751	1751	0
530	20240705	100600	5713526	1751	1751	1751	1751	0
531	20240705	100500	5713526	1751	1751	1751	1751	0
532	20240705	100400	5713526	1751	1751	1751	1751	0
533	20240705	100300	5713526	1751	1751	1751	1751	105
534	20240705	100200	5529671	1751	1751	1751	1751	0
535	20240705	100100	5529671	1751	1751	1751	1751	0
536	20240705	100000	5529671	1751	1751	1751	1751	0
537	20240705	095900	5529671	1751	1751	1751	1751	336
538	20240705	095800	4941335	1752	1752	1752	1752	4
539	20240705	095700	4934327	1753	1753	1753	1753	35
540	20240705	095600	4872972	1753	1753	1753	1753	0
541	20240705	095500	4872972	1753	1753	1753	1753	1
542	20240705	095400	4871219	1752	1753	1753	1752	6
543	20240705	095300	4860704	1753	1753	1753	1752	12
544	20240705	095200	4839669	1752	1752	1752	1752	52
545	20240705	095100	4748565	1753	1753	1753	1753	0
546	20240705	095000	4748565	1753	1753	1753	1753	2
547	20240705	094900	4745059	1753	1753	1753	1753	20
548	20240705	094800	4709999	1753	1753	1753	1753	0
549	20240705	094700	4709999	1753	1753	1753	1753	10
550	20240705	094600	4692469	1752	1753	1753	1752	3
551	20240705	094500	4687211	1753	1753	1753	1753	2
552	20240705	094400	4683705	1753	1753	1753	1753	3
553	20240705	094300	4678446	1753	1753	1753	1753	6
554	20240705	094200	4667928	1751	1751	1751	1751	0
555	20240705	094100	4667928	1751	1751	1751	1751	0
556	20240705	094000	4667928	1751	1751	1751	1751	0
557	20240705	093900	4667928	1751	1751	1751	1751	0
558	20240705	093800	4667928	1751	1751	1751	1751	0
559	20240705	093700	4667928	1751	1751	1751	1751	58
560	20240705	093600	4566370	1752	1752	1752	1752	1
561	20240705	093500	4564618	1751	1751	1751	1751	0
562	20240705	093400	4564618	1751	1751	1751	1751	0
563	20240705	093300	4564618	1751	1752	1752	1751	99
564	20240705	093200	4391239	1753	1753	1753	1753	3
565	20240705	093100	4385980	1753	1753	1753	1753	5
566	20240705	093000	4377215	1753	1753	1753	1753	2
567	20240705	092900	4373709	1753	1753	1753	1753	0
568	20240705	092800	4373709	1753	1753	1753	1753	0
569	20240705	092700	4373709	1753	1753	1753	1753	0
570	20240705	092600	4373709	1753	1754	1754	1753	168
571	20240705	092500	4079156	1755	1755	1755	1755	0
572	20240705	092400	4079156	1755	1755	1755	1755	0
573	20240705	092300	4079156	1755	1755	1755	1755	0
574	20240705	092200	4079156	1755	1755	1755	1755	24
575	20240705	092100	4037036	1755	1755	1755	1755	0
576	20240705	092000	4037036	1755	1755	1755	1755	1
577	20240705	091900	4035281	1755	1755	1755	1755	0
578	20240705	091800	4035281	1755	1755	1755	1755	0
579	20240705	091700	4035281	1755	1755	1755	1755	10
580	20240705	091600	4017731	1754	1754	1754	1754	0
581	20240705	091500	4017731	1754	1754	1754	1754	0
582	20240705	091400	4017731	1754	1754	1754	1754	0
583	20240705	091300	4017731	1754	1754	1754	1754	191
584	20240705	091200	3682717	1753	1753	1753	1753	0
585	20240705	091100	3682717	1753	1753	1753	1753	0
586	20240705	091000	3682717	1753	1753	1753	1753	0
587	20240705	090900	3682717	1753	1753	1753	1753	1
588	20240705	090800	3680964	1751	1751	1751	1751	0
589	20240705	090700	3680964	1751	1753	1753	1751	1846
590	20240705	090600	448579	1754	1754	1754	1754	0
591	20240705	090500	448579	1754	1754	1754	1754	50
592	20240705	090400	360879	1754	1754	1754	1754	0
593	20240705	090300	360879	1754	1754	1754	1754	1
594	20240705	090200	359125	1752	1755	1755	1752	121
595	20240705	090100	147127	1751	1758	1758	1751	60
596	20240705	090000	42048	1752	1752	1752	1752	24