KissMeData/004770/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	184400	220344654	1652	1652	1652	1652	2608
3	20240709	184300	220344654	1652	1652	1652	1652	0
4	20240709	184200	220344654	1652	1652	1652	1652	0
5	20240709	184100	220344654	1652	1652	1652	1652	0
6	20240709	184000	220344654	1652	1652	1652	1652	0
7	20240709	183900	220344654	1652	1652	1652	1652	0
8	20240709	183800	220344654	1652	1652	1652	1652	0
9	20240709	183700	220344654	1652	1652	1652	1652	0
10	20240709	183600	220344654	1652	1652	1652	1652	0
11	20240709	183500	220344654	1652	1652	1652	1652	0
12	20240709	183400	220344654	1652	1652	1652	1652	0
13	20240709	183300	220344654	1652	1652	1652	1652	0
14	20240709	183200	220344654	1652	1652	1652	1652	0
15	20240709	183100	220344654	1652	1652	1652	1652	0
16	20240709	183000	220344654	1652	1652	1652	1652	0
17	20240709	182900	220344654	1652	1652	1652	1652	0
18	20240709	182800	220344654	1652	1652	1652	1652	0
19	20240709	182700	220344654	1652	1652	1652	1652	0
20	20240709	182600	220344654	1652	1652	1652	1652	0
21	20240709	182500	220344654	1652	1652	1652	1652	0
22	20240709	182400	220344654	1652	1652	1652	1652	0
23	20240709	182300	220344654	1652	1652	1652	1652	0
24	20240709	182200	220344654	1652	1652	1652	1652	0
25	20240709	182100	220344654	1652	1652	1652	1652	0
26	20240709	182000	220344654	1652	1652	1652	1652	0
27	20240709	181900	220344654	1652	1652	1652	1652	0
28	20240709	181800	220344654	1652	1652	1652	1652	0
29	20240709	181700	220344654	1652	1652	1652	1652	0
30	20240709	181600	220344654	1652	1652	1652	1652	0
31	20240709	181500	220344654	1652	1652	1652	1652	0
32	20240709	181400	220344654	1652	1652	1652	1652	2608
33	20240709	181300	220344654	1652	1652	1652	1652	0
34	20240709	181200	220344654	1652	1652	1652	1652	0
35	20240709	181100	220344654	1652	1652	1652	1652	0
36	20240709	181000	220344654	1652	1652	1652	1652	0
37	20240709	180900	220344654	1652	1652	1652	1652	0
38	20240709	180800	220344654	1652	1652	1652	1652	0
39	20240709	180700	220344654	1652	1652	1652	1652	0
40	20240709	180600	220344654	1652	1652	1652	1652	0
41	20240709	180500	220344654	1652	1652	1652	1652	0
42	20240709	180400	220344654	1652	1652	1652	1652	0
43	20240709	180300	220344654	1652	1652	1652	1652	0
44	20240709	180200	220344654	1652	1652	1652	1652	0
45	20240709	180100	220344654	1652	1652	1652	1652	0
46	20240709	180000	220344654	1652	1652	1652	1652	0
47	20240709	175900	220344654	1652	1652	1652	1652	0
48	20240709	175800	220344654	1652	1652	1652	1652	0
49	20240709	175700	220344654	1652	1652	1652	1652	0
50	20240709	175600	220344654	1652	1652	1652	1652	0
51	20240709	175500	220344654	1652	1652	1652	1652	0
52	20240709	175400	220344654	1652	1652	1652	1652	0
53	20240709	175300	220344654	1652	1652	1652	1652	0
54	20240709	175200	220344654	1652	1652	1652	1652	0
55	20240709	175100	220344654	1652	1652	1652	1652	0
56	20240709	175000	220344654	1652	1652	1652	1652	0
57	20240709	174900	220344654	1652	1652	1652	1652	0
58	20240709	174800	220344654	1652	1652	1652	1652	0
59	20240709	174700	220344654	1652	1652	1652	1652	0
60	20240709	174600	220344654	1652	1652	1652	1652	0
61	20240709	174500	220344654	1652	1652	1652	1652	0
62	20240709	174400	220344654	1652	1652	1652	1652	2608
63	20240709	174300	220344654	1652	1652	1652	1652	0
64	20240709	174200	220344654	1652	1652	1652	1652	0
65	20240709	174100	220344654	1652	1652	1652	1652	0
66	20240709	174000	220344654	1652	1652	1652	1652	0
67	20240709	173900	220344654	1652	1652	1652	1652	0
68	20240709	173800	220344654	1652	1652	1652	1652	0
69	20240709	173700	220344654	1652	1652	1652	1652	0
70	20240709	173600	220344654	1652	1652	1652	1652	0
71	20240709	173500	220344654	1652	1652	1652	1652	0
72	20240709	173400	220344654	1652	1652	1652	1652	0
73	20240709	173300	220344654	1652	1652	1652	1652	0
74	20240709	173200	220344654	1652	1652	1652	1652	0
75	20240709	173100	220344654	1652	1652	1652	1652	0
76	20240709	173000	220344654	1652	1652	1652	1652	0
77	20240709	172900	220344654	1652	1652	1652	1652	0
78	20240709	172800	220344654	1652	1652	1652	1652	0
79	20240709	172700	220344654	1652	1652	1652	1652	0
80	20240709	172600	220344654	1652	1652	1652	1652	0
81	20240709	172500	220344654	1652	1652	1652	1652	0
82	20240709	172400	220344654	1652	1652	1652	1652	0
83	20240709	172300	220344654	1652	1652	1652	1652	0
84	20240709	172200	220344654	1652	1652	1652	1652	0
85	20240709	172100	220344654	1652	1652	1652	1652	0
86	20240709	172000	220344654	1652	1652	1652	1652	0
87	20240709	171900	220344654	1652	1652	1652	1652	0
88	20240709	171800	220344654	1652	1652	1652	1652	0
89	20240709	171700	220344654	1652	1652	1652	1652	0
90	20240709	171600	220344654	1652	1652	1652	1652	0
91	20240709	171500	220344654	1652	1652	1652	1652	0
92	20240709	171400	220344654	1652	1652	1652	1652	2608
93	20240709	171300	220344654	1652	1652	1652	1652	0
94	20240709	171200	220344654	1652	1652	1652	1652	0
95	20240709	171100	220344654	1652	1652	1652	1652	0
96	20240709	171000	220344654	1652	1652	1652	1652	0
97	20240709	170900	220344654	1652	1652	1652	1652	0
98	20240709	170800	220344654	1652	1652	1652	1652	0
99	20240709	170700	220344654	1652	1652	1652	1652	0
100	20240709	170600	220344654	1652	1652	1652	1652	0
101	20240709	170500	220344654	1652	1652	1652	1652	0
102	20240709	170400	220344654	1652	1652	1652	1652	0
103	20240709	170300	220344654	1652	1652	1652	1652	0
104	20240709	170200	220344654	1652	1652	1652	1652	0
105	20240709	170100	220344654	1652	1652	1652	1652	0
106	20240709	170000	220344654	1652	1652	1652	1652	0
107	20240709	165900	220344654	1652	1652	1652	1652	0
108	20240709	165800	220344654	1652	1652	1652	1652	0
109	20240709	165700	220344654	1652	1652	1652	1652	0
110	20240709	165600	220344654	1652	1652	1652	1652	0
111	20240709	165500	220344654	1652	1652	1652	1652	0
112	20240709	165400	220344654	1652	1652	1652	1652	0
113	20240709	165300	220344654	1652	1652	1652	1652	0
114	20240709	165200	220344654	1652	1652	1652	1652	0
115	20240709	165100	220344654	1652	1652	1652	1652	0
116	20240709	165000	220344654	1652	1652	1652	1652	0
117	20240709	164900	220344654	1652	1652	1652	1652	0
118	20240709	164800	220344654	1652	1652	1652	1652	0
119	20240709	164700	220344654	1652	1652	1652	1652	0
120	20240709	164600	220344654	1652	1652	1652	1652	0
121	20240709	164500	220344654	1652	1652	1652	1652	0
122	20240709	164400	220344654	1652	1652	1652	1652	2608
123	20240709	164300	220344654	1652	1652	1652	1652	0
124	20240709	164200	220344654	1652	1652	1652	1652	0
125	20240709	164100	220344654	1652	1652	1652	1652	0
126	20240709	164000	220344654	1652	1652	1652	1652	0
127	20240709	163900	220344654	1652	1652	1652	1652	0
128	20240709	163800	220344654	1652	1652	1652	1652	0
129	20240709	163700	220344654	1652	1652	1652	1652	0
130	20240709	163600	220344654	1652	1652	1652	1652	0
131	20240709	163500	220344654	1652	1652	1652	1652	0
132	20240709	163400	220344654	1652	1652	1652	1652	0
133	20240709	163300	220344654	1652	1652	1652	1652	0
134	20240709	163200	220344654	1652	1652	1652	1652	0
135	20240709	163100	220344654	1652	1652	1652	1652	0
136	20240709	163000	220344654	1652	1652	1652	1652	0
137	20240709	162900	220344654	1652	1652	1652	1652	0
138	20240709	162800	220344654	1652	1652	1652	1652	0
139	20240709	162700	220344654	1652	1652	1652	1652	0
140	20240709	162600	220344654	1652	1652	1652	1652	0
141	20240709	162500	220344654	1652	1652	1652	1652	0
142	20240709	162400	220344654	1652	1652	1652	1652	0
143	20240709	162300	220344654	1652	1652	1652	1652	0
144	20240709	162200	220344654	1652	1652	1652	1652	0
145	20240709	162100	220344654	1652	1652	1652	1652	0
146	20240709	162000	220344654	1652	1652	1652	1652	0
147	20240709	161900	220344654	1652	1652	1652	1652	0
148	20240709	161800	220344654	1652	1652	1652	1652	0
149	20240709	161700	220344654	1652	1652	1652	1652	0
150	20240709	161600	220344654	1652	1652	1652	1652	0
151	20240709	161500	220344654	1652	1652	1652	1652	0
152	20240709	161400	220344654	1652	1652	1652	1652	2608
153	20240709	161300	220344654	1652	1652	1652	1652	0
154	20240709	161200	220344654	1652	1652	1652	1652	0
155	20240709	161100	220344654	1652	1652	1652	1652	0
156	20240709	161000	220344654	1652	1652	1652	1652	0
157	20240709	160900	220344654	1652	1652	1652	1652	0
158	20240709	160800	220344654	1652	1652	1652	1652	0
159	20240709	160700	220344654	1652	1652	1652	1652	0
160	20240709	160600	220344654	1652	1652	1652	1652	0
161	20240709	160500	220344654	1652	1652	1652	1652	0
162	20240709	160400	220344654	1652	1652	1652	1652	0
163	20240709	160300	220344654	1652	1652	1652	1652	0
164	20240709	160200	220344654	1652	1652	1652	1652	0
165	20240709	160100	220344654	1652	1652	1652	1652	0
166	20240709	160000	220344654	1652	1652	1652	1652	0
167	20240709	155900	220344654	1652	1652	1652	1652	0
168	20240709	155800	220344654	1652	1652	1652	1652	0
169	20240709	155700	220344654	1652	1652	1652	1652	0
170	20240709	155600	220344654	1652	1652	1652	1652	0
171	20240709	155500	220344654	1652	1652	1652	1652	0
172	20240709	155400	220344654	1652	1652	1652	1652	0
173	20240709	155300	220344654	1652	1652	1652	1652	0
174	20240709	155200	220344654	1652	1652	1652	1652	0
175	20240709	155100	220344654	1652	1652	1652	1652	0
176	20240709	155000	220344654	1652	1652	1652	1652	0
177	20240709	154900	220344654	1652	1652	1652	1652	0
178	20240709	154800	220344654	1652	1652	1652	1652	0
179	20240709	154700	220344654	1652	1652	1652	1652	0
180	20240709	154600	220344654	1652	1652	1652	1652	0
181	20240709	154500	220344654	1652	1652	1652	1652	0
182	20240709	154400	220344654	1652	1652	1652	1652	2608
183	20240709	154300	220344654	1652	1652	1652	1652	0
184	20240709	154200	220344654	1652	1652	1652	1652	0
185	20240709	154100	220344654	1652	1652	1652	1652	0
186	20240709	154000	220344654	1652	1652	1652	1652	0
187	20240709	153900	220344654	1652	1652	1652	1652	0
188	20240709	153800	220344654	1652	1652	1652	1652	0
189	20240709	153700	220344654	1652	1652	1652	1652	0
190	20240709	153600	220344654	1652	1652	1652	1652	0
191	20240709	153500	220344654	1652	1652	1652	1652	0
192	20240709	153400	220344654	1652	1652	1652	1652	0
193	20240709	153300	220344654	1652	1652	1652	1652	0
194	20240709	153200	220344654	1652	1652	1652	1652	0
195	20240709	153100	220344654	1652	1652	1652	1652	0
196	20240709	153000	220344654	1652	1652	1652	1652	2608
197	20240709	152900	216036238	1656	1656	1656	1656	0
198	20240709	152800	216036238	1656	1656	1656	1656	0
199	20240709	152700	216036238	1656	1656	1656	1656	0
200	20240709	152600	216036238	1656	1656	1656	1656	0
201	20240709	152500	216036238	1656	1656	1656	1656	0
202	20240709	152400	216036238	1656	1656	1656	1656	0
203	20240709	152300	216036238	1656	1656	1656	1656	0
204	20240709	152200	216036238	1656	1656	1656	1656	0
205	20240709	152100	216036238	1656	1656	1656	1656	0
206	20240709	152000	216036238	1656	1656	1656	1656	0
207	20240709	151900	216036238	1656	1656	1656	1656	0
208	20240709	151800	216036238	1656	1656	1656	1656	3
209	20240709	151700	216031270	1656	1656	1656	1656	0
210	20240709	151600	216031270	1656	1656	1656	1656	18
211	20240709	151500	216001462	1657	1656	1657	1656	220
212	20240709	151400	215637022	1657	1656	1657	1656	31
213	20240709	151300	215585685	1656	1654	1656	1654	1102
214	20240709	151200	213762460	1652	1652	1652	1652	0
215	20240709	151100	213762460	1652	1651	1652	1651	420
216	20240709	151000	213068621	1651	1651	1651	1651	94
217	20240709	150900	212913427	1651	1651	1651	1651	0
218	20240709	150800	212913427	1651	1652	1652	1651	101
219	20240709	150700	212746625	1652	1652	1652	1652	20
220	20240709	150600	212713585	1652	1652	1652	1652	0
221	20240709	150500	212713585	1652	1652	1652	1652	0
222	20240709	150400	212713585	1652	1652	1652	1652	13
223	20240709	150300	212692109	1652	1652	1652	1652	0
224	20240709	150200	212692109	1652	1652	1652	1652	584
225	20240709	150100	211727341	1656	1656	1656	1656	200
226	20240709	150000	211396141	1658	1658	1658	1658	0
227	20240709	145900	211396141	1658	1658	1658	1658	0
228	20240709	145800	211396141	1658	1658	1658	1658	0
229	20240709	145700	211396141	1658	1658	1658	1658	100
230	20240709	145600	211230341	1658	1658	1658	1658	1
231	20240709	145500	211228683	1653	1653	1653	1653	500
232	20240709	145400	210402183	1660	1660	1660	1660	0
233	20240709	145300	210402183	1660	1658	1660	1652	3801
234	20240709	145200	204115034	1660	1660	1660	1660	0
235	20240709	145100	204115034	1660	1660	1660	1660	300
236	20240709	145000	203617034	1660	1660	1660	1660	0
237	20240709	144900	203617034	1660	1660	1660	1660	0
238	20240709	144800	203617034	1660	1660	1660	1660	0
239	20240709	144700	203617034	1660	1660	1660	1660	1
240	20240709	144600	203615374	1658	1658	1658	1658	0
241	20240709	144500	203615374	1658	1658	1658	1658	0
242	20240709	144400	203615374	1658	1658	1658	1658	201
243	20240709	144300	203282116	1660	1660	1660	1660	0
244	20240709	144200	203282116	1660	1660	1660	1660	0
245	20240709	144100	203282116	1660	1660	1660	1660	0
246	20240709	144000	203282116	1660	1660	1660	1660	0
247	20240709	143900	203282116	1660	1660	1660	1660	0
248	20240709	143800	203282116	1660	1660	1660	1660	0
249	20240709	143700	203282116	1660	1660	1660	1660	3
250	20240709	143600	203277136	1661	1661	1661	1661	24
251	20240709	143500	203237272	1660	1660	1660	1660	0
252	20240709	143400	203237272	1660	1660	1660	1660	0
253	20240709	143300	203237272	1660	1660	1660	1660	0
254	20240709	143200	203237272	1660	1660	1660	1660	17
255	20240709	143100	203209052	1660	1660	1660	1660	1
256	20240709	143000	203207392	1660	1660	1660	1660	11
257	20240709	142900	203189132	1661	1661	1661	1661	7
258	20240709	142800	203177505	1661	1661	1661	1661	316
259	20240709	142700	202652629	1661	1661	1661	1661	177
260	20240709	142600	202358632	1661	1661	1661	1661	0
261	20240709	142500	202358632	1661	1661	1661	1661	0
262	20240709	142400	202358632	1661	1661	1661	1661	0
263	20240709	142300	202358632	1661	1661	1661	1661	85
264	20240709	142200	202217447	1661	1661	1661	1661	0
265	20240709	142100	202217447	1661	1661	1661	1661	0
266	20240709	142000	202217447	1661	1661	1661	1661	0
267	20240709	141900	202217447	1661	1661	1661	1661	0
268	20240709	141800	202217447	1661	1661	1661	1661	1
269	20240709	141700	202215786	1661	1661	1661	1661	8
270	20240709	141600	202202498	1661	1661	1661	1661	29
271	20240709	141500	202154329	1661	1660	1661	1660	30
272	20240709	141400	202104500	1662	1662	1662	1662	0
273	20240709	141300	202104500	1662	1662	1662	1662	0
274	20240709	141200	202104500	1662	1662	1662	1662	0
275	20240709	141100	202104500	1662	1662	1662	1662	0
276	20240709	141000	202104500	1662	1662	1662	1662	1
277	20240709	140900	202102838	1658	1658	1658	1658	0
278	20240709	140800	202102838	1658	1658	1658	1658	0
279	20240709	140700	202102838	1658	1658	1658	1658	0
280	20240709	140600	202102838	1658	1661	1661	1658	1001
281	20240709	140500	200441434	1663	1663	1663	1663	504
282	20240709	140400	199603282	1663	1663	1663	1663	0
283	20240709	140300	199603282	1663	1663	1663	1663	0
284	20240709	140200	199603282	1663	1663	1663	1663	1
285	20240709	140100	199601619	1662	1662	1662	1662	230
286	20240709	140000	199219359	1662	1662	1662	1662	0
287	20240709	135900	199219359	1662	1662	1662	1662	229
288	20240709	135800	198838761	1663	1663	1663	1663	2
289	20240709	135700	198835435	1663	1663	1663	1663	0
290	20240709	135600	198835435	1663	1663	1663	1663	0
291	20240709	135500	198835435	1663	1663	1663	1663	0
292	20240709	135400	198835435	1663	1663	1663	1663	0
293	20240709	135300	198835435	1663	1663	1663	1663	8
294	20240709	135200	198822131	1663	1663	1663	1663	0
295	20240709	135100	198822131	1663	1663	1663	1663	0
296	20240709	135000	198822131	1663	1663	1663	1663	2
297	20240709	134900	198818805	1663	1663	1663	1663	0
298	20240709	134800	198818805	1663	1663	1663	1663	10
299	20240709	134700	198802175	1664	1664	1664	1664	0
300	20240709	134600	198802175	1664	1664	1664	1664	2
301	20240709	134500	198798847	1664	1664	1664	1664	0
302	20240709	134400	198798847	1664	1664	1664	1664	0
303	20240709	134300	198798847	1664	1664	1664	1664	0
304	20240709	134200	198798847	1664	1664	1664	1664	0
305	20240709	134100	198798847	1664	1664	1664	1664	0
306	20240709	134000	198798847	1664	1664	1664	1664	150
307	20240709	133900	198549247	1665	1665	1665	1665	0
308	20240709	133800	198549247	1665	1665	1665	1665	0
309	20240709	133700	198549247	1665	1665	1665	1665	0
310	20240709	133600	198549247	1665	1665	1665	1665	0
311	20240709	133500	198549247	1665	1665	1665	1665	0
312	20240709	133400	198549247	1665	1665	1665	1665	0
313	20240709	133300	198549247	1665	1665	1665	1665	0
314	20240709	133200	198549247	1665	1665	1665	1665	0
315	20240709	133100	198549247	1665	1665	1665	1665	1
316	20240709	133000	198547582	1661	1661	1661	1661	100
317	20240709	132900	198381482	1661	1661	1661	1661	0
318	20240709	132800	198381482	1661	1661	1661	1661	0
319	20240709	132700	198381482	1661	1661	1661	1661	0
320	20240709	132600	198381482	1661	1661	1661	1661	0
321	20240709	132500	198381482	1661	1661	1661	1661	853
322	20240709	132400	196964649	1661	1661	1661	1661	0
323	20240709	132300	196964649	1661	1661	1661	1661	0
324	20240709	132200	196964649	1661	1661	1661	1661	0
325	20240709	132100	196964649	1661	1661	1661	1661	5
326	20240709	132000	196956344	1661	1661	1661	1661	0
327	20240709	131900	196956344	1661	1661	1661	1661	612
328	20240709	131800	195939812	1666	1666	1666	1666	0
329	20240709	131700	195939812	1666	1663	1666	1663	800
330	20240709	131600	194607977	1663	1663	1663	1663	0
331	20240709	131500	194607977	1663	1663	1663	1663	3
332	20240709	131400	194602988	1661	1661	1661	1661	0
333	20240709	131300	194602988	1661	1661	1661	1661	175
334	20240709	131200	194312313	1661	1661	1661	1661	0
335	20240709	131100	194312313	1661	1660	1661	1660	476
336	20240709	131000	193522150	1660	1660	1660	1660	0
337	20240709	130900	193522150	1660	1660	1660	1660	35
338	20240709	130800	193464050	1660	1659	1660	1659	328
339	20240709	130700	192919648	1659	1659	1659	1659	0
340	20240709	130600	192919648	1659	1659	1659	1659	0
341	20240709	130500	192919648	1659	1659	1659	1659	121
342	20240709	130400	192718909	1659	1659	1659	1659	0
343	20240709	130300	192718909	1659	1659	1659	1659	1
344	20240709	130200	192717250	1660	1660	1660	1660	0
345	20240709	130100	192717250	1660	1660	1660	1660	100
346	20240709	130000	192551250	1660	1660	1660	1660	0
347	20240709	125900	192551250	1660	1660	1660	1660	0
348	20240709	125800	192551250	1660	1660	1660	1660	0
349	20240709	125700	192551250	1660	1660	1660	1660	0
350	20240709	125600	192551250	1660	1660	1660	1660	0
351	20240709	125500	192551250	1660	1659	1660	1659	1050
352	20240709	125400	190808302	1660	1660	1660	1660	0
353	20240709	125300	190808302	1660	1659	1660	1659	1430
354	20240709	125200	188435535	1660	1660	1660	1660	0
355	20240709	125100	188435535	1660	1660	1660	1660	0
356	20240709	125000	188435535	1660	1660	1660	1660	0
357	20240709	124900	188435535	1660	1660	1660	1660	0
358	20240709	124800	188435535	1660	1660	1660	1660	0
359	20240709	124700	188435535	1660	1660	1660	1660	1
360	20240709	124600	188433875	1660	1660	1660	1660	0
361	20240709	124500	188433875	1660	1660	1660	1660	0
362	20240709	124400	188433875	1660	1660	1660	1660	0
363	20240709	124300	188433875	1660	1660	1660	1660	0
364	20240709	124200	188433875	1660	1660	1660	1660	70
365	20240709	124100	188317675	1661	1661	1661	1661	0
366	20240709	124000	188317675	1661	1661	1661	1661	0
367	20240709	123900	188317675	1661	1661	1661	1661	1
368	20240709	123800	188316014	1656	1658	1658	1656	2000
369	20240709	123700	185002161	1660	1660	1660	1660	0
370	20240709	123600	185002161	1660	1660	1660	1660	0
371	20240709	123500	185002161	1660	1661	1661	1660	536
372	20240709	123400	184112400	1660	1660	1660	1660	0
373	20240709	123300	184112400	1660	1660	1660	1660	741
374	20240709	123200	182882340	1660	1660	1660	1660	0
375	20240709	123100	182882340	1660	1660	1660	1660	0
376	20240709	123000	182882340	1660	1660	1660	1660	180
377	20240709	122900	182583540	1661	1661	1661	1661	0
378	20240709	122800	182583540	1661	1661	1661	1661	0
379	20240709	122700	182583540	1661	1661	1661	1661	0
380	20240709	122600	182583540	1661	1661	1661	1661	0
381	20240709	122500	182583540	1661	1661	1661	1661	0
382	20240709	122400	182583540	1661	1661	1661	1661	0
383	20240709	122300	182583540	1661	1661	1661	1661	0
384	20240709	122200	182583540	1661	1661	1661	1661	0
385	20240709	122100	182583540	1661	1661	1661	1661	0
386	20240709	122000	182583540	1661	1661	1661	1661	0
387	20240709	121900	182583540	1661	1661	1661	1661	0
388	20240709	121800	182583540	1661	1661	1661	1661	0
389	20240709	121700	182583540	1661	1661	1661	1661	0
390	20240709	121600	182583540	1661	1661	1661	1661	0
391	20240709	121500	182583540	1661	1661	1661	1661	111
392	20240709	121400	182399169	1662	1662	1662	1662	50
393	20240709	121300	182316069	1662	1662	1662	1662	60
394	20240709	121200	182216349	1662	1662	1662	1662	0
395	20240709	121100	182216349	1662	1662	1662	1662	0
396	20240709	121000	182216349	1662	1662	1662	1662	15
397	20240709	120900	182191419	1662	1662	1662	1662	0
398	20240709	120800	182191419	1662	1662	1662	1662	0
399	20240709	120700	182191419	1662	1662	1662	1662	20
400	20240709	120600	182158179	1662	1662	1662	1662	40
401	20240709	120500	182091699	1658	1658	1658	1658	3
402	20240709	120400	182086725	1662	1662	1662	1662	7
403	20240709	120300	182075091	1658	1658	1658	1658	0
404	20240709	120200	182075091	1658	1658	1658	1658	0
405	20240709	120100	182075091	1658	1662	1662	1658	1444
406	20240709	120000	179679110	1662	1662	1662	1662	100
407	20240709	115900	179512910	1662	1662	1662	1662	85
408	20240709	115800	179371640	1662	1661	1662	1661	3063
409	20240709	115700	174281019	1661	1661	1661	1661	0
410	20240709	115600	174281019	1661	1661	1661	1661	0
411	20240709	115500	174281019	1661	1661	1661	1661	0
412	20240709	115400	174281019	1661	1661	1661	1661	0
413	20240709	115300	174281019	1661	1661	1661	1661	0
414	20240709	115200	174281019	1661	1661	1661	1661	13
415	20240709	115100	174259426	1661	1661	1661	1661	101
416	20240709	115000	174091665	1661	1661	1661	1661	0
417	20240709	114900	174091665	1661	1661	1661	1661	0
418	20240709	114800	174091665	1661	1661	1661	1661	0
419	20240709	114700	174091665	1661	1661	1661	1661	0
420	20240709	114600	174091665	1661	1661	1661	1661	10
421	20240709	114500	174075055	1661	1661	1661	1661	0
422	20240709	114400	174075055	1661	1661	1661	1661	0
423	20240709	114300	174075055	1661	1661	1661	1661	0
424	20240709	114200	174075055	1661	1661	1661	1661	11
425	20240709	114100	174056784	1661	1661	1661	1661	0
426	20240709	114000	174056784	1661	1661	1661	1661	0
427	20240709	113900	174056784	1661	1661	1661	1661	600
428	20240709	113800	173060184	1662	1662	1662	1662	100
429	20240709	113700	172893984	1662	1662	1662	1662	0
430	20240709	113600	172893984	1662	1661	1662	1661	11
431	20240709	113500	172875712	1662	1662	1662	1662	0
432	20240709	113400	172875712	1662	1662	1662	1662	0
433	20240709	113300	172875712	1662	1662	1662	1662	0
434	20240709	113200	172875712	1662	1662	1662	1662	0
435	20240709	113100	172875712	1662	1662	1662	1662	62
436	20240709	113000	172772668	1662	1662	1662	1662	50
437	20240709	112900	172689568	1661	1661	1661	1661	0
438	20240709	112800	172689568	1661	1661	1661	1661	200
439	20240709	112700	172357368	1661	1661	1661	1661	0
440	20240709	112600	172357368	1661	1661	1661	1661	0
441	20240709	112500	172357368	1661	1661	1661	1661	0
442	20240709	112400	172357368	1661	1661	1661	1661	0
443	20240709	112300	172357368	1661	1661	1661	1661	9
444	20240709	112200	172342419	1663	1663	1663	1663	0
445	20240709	112100	172342419	1663	1663	1663	1661	549
446	20240709	112000	171430526	1662	1662	1662	1662	50
447	20240709	111900	171347426	1662	1663	1663	1662	704
448	20240709	111800	170177328	1663	1661	1663	1661	3006
449	20240709	111700	165181360	1662	1662	1662	1662	0
450	20240709	111600	165181360	1662	1662	1662	1662	152
451	20240709	111500	164928736	1662	1662	1662	1662	0
452	20240709	111400	164928736	1662	1662	1662	1662	0
453	20240709	111300	164928736	1662	1662	1662	1662	0
454	20240709	111200	164928736	1662	1662	1662	1662	1
455	20240709	111100	164927074	1659	1662	1662	1659	121
456	20240709	111000	164726332	1658	1658	1658	1658	0
457	20240709	110900	164726332	1658	1660	1660	1658	2024
458	20240709	110800	161368988	1662	1662	1662	1662	4
459	20240709	110700	161362340	1662	1662	1662	1662	0
460	20240709	110600	161362340	1662	1662	1662	1662	0
461	20240709	110500	161362340	1662	1662	1662	1662	0
462	20240709	110400	161362340	1662	1662	1662	1662	1654
463	20240709	110300	158613392	1662	1662	1662	1662	0
464	20240709	110200	158613392	1662	1660	1662	1660	2551
465	20240709	110100	154378730	1661	1662	1662	1661	2347
466	20240709	110000	150479917	1663	1663	1663	1663	500
467	20240709	105900	149648417	1664	1664	1664	1664	20
468	20240709	105800	149615137	1665	1665	1665	1665	0
469	20240709	105700	149615137	1665	1665	1665	1665	1
470	20240709	105600	149613472	1662	1663	1663	1662	1959
471	20240709	105500	146357278	1665	1663	1665	1662	1241
472	20240709	105400	144294115	1663	1663	1663	1663	478
473	20240709	105300	143499201	1665	1664	1665	1663	671
474	20240709	105200	142383226	1664	1669	1669	1664	3674
475	20240709	105100	136268396	1666	1666	1666	1666	471
476	20240709	105000	135483710	1670	1670	1670	1670	1
477	20240709	104900	135482040	1666	1668	1668	1666	2690
478	20240709	104800	130998228	1671	1671	1671	1671	100
479	20240709	104700	130831128	1671	1671	1671	1671	60
480	20240709	104600	130730868	1671	1669	1671	1669	2
481	20240709	104500	130727528	1671	1671	1671	1671	1
482	20240709	104400	130725857	1670	1668	1670	1668	501
483	20240709	104300	129889189	1670	1670	1670	1670	1
484	20240709	104200	129887519	1668	1669	1669	1668	10
485	20240709	104100	129870838	1670	1670	1670	1670	0
486	20240709	104000	129870838	1670	1670	1670	1670	0
487	20240709	103900	129870838	1670	1670	1670	1670	0
488	20240709	103800	129870838	1670	1670	1670	1670	0
489	20240709	103700	129870838	1670	1670	1670	1670	7
490	20240709	103600	129859148	1671	1671	1671	1671	0
491	20240709	103500	129859148	1671	1671	1671	1671	50
492	20240709	103400	129775598	1671	1671	1671	1671	0
493	20240709	103300	129775598	1671	1671	1671	1671	1
494	20240709	103200	129773927	1668	1668	1668	1668	4
495	20240709	103100	129767255	1671	1671	1671	1671	1
496	20240709	103000	129765584	1669	1669	1669	1669	1
497	20240709	102900	129763915	1671	1671	1671	1671	0
498	20240709	102800	129763915	1671	1671	1671	1671	0
499	20240709	102700	129763915	1671	1669	1671	1669	492
500	20240709	102600	128942765	1671	1671	1671	1671	0
501	20240709	102500	128942765	1671	1671	1671	1671	0
502	20240709	102400	128942765	1671	1671	1671	1671	0
503	20240709	102300	128942765	1671	1669	1671	1669	462
504	20240709	102200	128171684	1671	1671	1671	1671	0
505	20240709	102100	128171684	1671	1671	1671	1671	0
506	20240709	102000	128171684	1671	1670	1671	1670	100
507	20240709	101900	128004586	1671	1671	1671	1671	0
508	20240709	101800	128004586	1671	1670	1671	1670	2
509	20240709	101700	128001245	1669	1669	1669	1669	2
510	20240709	101600	127997907	1671	1673	1673	1671	364
511	20240709	101500	127389661	1672	1672	1672	1672	1
512	20240709	101400	127387989	1671	1671	1671	1671	637
513	20240709	101300	126323562	1671	1671	1671	1671	0
514	20240709	101200	126323562	1671	1671	1671	1671	0
515	20240709	101100	126323562	1671	1671	1671	1671	4
516	20240709	101000	126316878	1671	1671	1671	1671	0
517	20240709	100900	126316878	1671	1671	1671	1671	3
518	20240709	100800	126311865	1671	1667	1671	1666	1004
519	20240709	100700	124638693	1667	1668	1668	1667	2039
520	20240709	100600	121239165	1674	1671	1674	1667	6398
521	20240709	100500	110559789	1671	1671	1671	1671	180
522	20240709	100400	110259009	1672	1672	1672	1672	100
523	20240709	100300	110091809	1672	1674	1674	1672	1244
524	20240709	100200	108011835	1675	1673	1675	1673	3
525	20240709	100100	108006814	1672	1672	1672	1672	0
526	20240709	100000	108006814	1672	1673	1673	1672	218
527	20240709	095900	107642102	1673	1673	1673	1673	0
528	20240709	095800	107642102	1673	1673	1673	1673	0
529	20240709	095700	107642102	1673	1673	1673	1673	0
530	20240709	095600	107642102	1673	1673	1673	1673	285
531	20240709	095500	107165297	1675	1674	1675	1673	348
532	20240709	095400	106583035	1674	1675	1675	1674	105
533	20240709	095300	106407164	1678	1678	1678	1675	2405
534	20240709	095200	102378056	1678	1678	1678	1678	6
535	20240709	095100	102367988	1678	1677	1678	1677	3
536	20240709	095000	102362955	1679	1679	1679	1679	15
537	20240709	094900	102337770	1679	1675	1679	1675	7326
538	20240709	094800	90047790	1675	1673	1675	1673	1942
539	20240709	094700	86797780	1673	1673	1673	1671	199
540	20240709	094600	86464857	1673	1670	1673	1670	883
541	20240709	094500	84989602	1670	1670	1670	1670	3
542	20240709	094400	84984592	1669	1669	1669	1669	0
543	20240709	094300	84984592	1669	1669	1669	1669	157
544	20240709	094200	84722559	1670	1670	1670	1670	0
545	20240709	094100	84722559	1670	1670	1670	1670	0
546	20240709	094000	84722559	1670	1670	1670	1669	53
547	20240709	093900	84634099	1670	1670	1670	1669	19
548	20240709	093800	84602385	1669	1672	1672	1669	1433
549	20240709	093700	82208329	1672	1672	1673	1672	3524
550	20240709	093600	76316200	1672	1673	1673	1672	482
551	20240709	093500	75510294	1673	1671	1673	1670	2020
552	20240709	093400	72135864	1675	1675	1675	1675	0
553	20240709	093300	72135864	1675	1675	1675	1673	298
554	20240709	093200	71637268	1673	1673	1673	1673	56
555	20240709	093100	71543580	1676	1676	1676	1676	859
556	20240709	093000	70103896	1676	1670	1676	1670	2255
557	20240709	092900	66331529	1673	1670	1673	1670	829
558	20240709	092800	64945664	1670	1668	1670	1668	2418
559	20240709	092700	60910231	1668	1665	1668	1665	7746
560	20240709	092600	48004654	1666	1666	1666	1666	0
561	20240709	092500	48004654	1666	1665	1666	1665	563
562	20240709	092400	47067257	1665	1654	1665	1654	17801
563	20240709	092300	17548130	1654	1654	1654	1654	2
564	20240709	092200	17544822	1654	1650	1654	1650	8012
565	20240709	092100	4316657	1650	1650	1650	1650	4
566	20240709	092000	4310057	1651	1651	1651	1651	0
567	20240709	091900	4310057	1651	1651	1651	1651	0
568	20240709	091800	4310057	1651	1651	1651	1651	0
569	20240709	091700	4310057	1651	1651	1651	1651	0
570	20240709	091600	4310057	1651	1651	1651	1651	0
571	20240709	091500	4310057	1651	1650	1651	1647	121
572	20240709	091400	4110455	1651	1651	1651	1651	10
573	20240709	091300	4093945	1651	1651	1651	1651	4
574	20240709	091200	4087341	1652	1652	1652	1652	0
575	20240709	091100	4087341	1652	1651	1652	1651	6
576	20240709	091000	4077434	1652	1652	1652	1652	0
577	20240709	090900	4077434	1652	1653	1653	1652	110
578	20240709	090800	3895614	1653	1645	1653	1645	4
579	20240709	090700	3889010	1654	1654	1654	1654	0
580	20240709	090600	3889010	1654	1654	1654	1654	4
581	20240709	090500	3882394	1654	1650	1654	1650	327
582	20240709	090400	3342840	1655	1655	1655	1655	0
583	20240709	090300	3342840	1655	1645	1655	1645	1018
584	20240709	090200	1668050	1655	1655	1655	1655	0
585	20240709	090100	1668050	1655	1655	1655	1655	1
586	20240709	090000	1666395	1655	1645	1655	1645	1013