KissMeData/004770/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	184400	128961603	1670	1670	1670	1670	3112
3	20240711	184300	128961603	1670	1670	1670	1670	0
4	20240711	184200	128961603	1670	1670	1670	1670	0
5	20240711	184100	128961603	1670	1670	1670	1670	0
6	20240711	184000	128961603	1670	1670	1670	1670	0
7	20240711	183900	128961603	1670	1670	1670	1670	0
8	20240711	183800	128961603	1670	1670	1670	1670	0
9	20240711	183700	128961603	1670	1670	1670	1670	0
10	20240711	183600	128961603	1670	1670	1670	1670	0
11	20240711	183500	128961603	1670	1670	1670	1670	0
12	20240711	183400	128961603	1670	1670	1670	1670	0
13	20240711	183300	128961603	1670	1670	1670	1670	0
14	20240711	183200	128961603	1670	1670	1670	1670	0
15	20240711	183100	128961603	1670	1670	1670	1670	0
16	20240711	183000	128961603	1670	1670	1670	1670	0
17	20240711	182900	128961603	1670	1670	1670	1670	0
18	20240711	182800	128961603	1670	1670	1670	1670	0
19	20240711	182700	128961603	1670	1670	1670	1670	0
20	20240711	182600	128961603	1670	1670	1670	1670	0
21	20240711	182500	128961603	1670	1670	1670	1670	0
22	20240711	182400	128961603	1670	1670	1670	1670	0
23	20240711	182300	128961603	1670	1670	1670	1670	0
24	20240711	182200	128961603	1670	1670	1670	1670	0
25	20240711	182100	128961603	1670	1670	1670	1670	0
26	20240711	182000	128961603	1670	1670	1670	1670	0
27	20240711	181900	128961603	1670	1670	1670	1670	0
28	20240711	181800	128961603	1670	1670	1670	1670	0
29	20240711	181700	128961603	1670	1670	1670	1670	0
30	20240711	181600	128961603	1670	1670	1670	1670	0
31	20240711	181500	128961603	1670	1670	1670	1670	0
32	20240711	181400	128961603	1670	1670	1670	1670	3112
33	20240711	181300	128961603	1670	1670	1670	1670	0
34	20240711	181200	128961603	1670	1670	1670	1670	0
35	20240711	181100	128961603	1670	1670	1670	1670	0
36	20240711	181000	128961603	1670	1670	1670	1670	0
37	20240711	180900	128961603	1670	1670	1670	1670	0
38	20240711	180800	128961603	1670	1670	1670	1670	0
39	20240711	180700	128961603	1670	1670	1670	1670	0
40	20240711	180600	128961603	1670	1670	1670	1670	0
41	20240711	180500	128961603	1670	1670	1670	1670	0
42	20240711	180400	128961603	1670	1670	1670	1670	0
43	20240711	180300	128961603	1670	1670	1670	1670	0
44	20240711	180200	128961603	1670	1670	1670	1670	0
45	20240711	180100	128961603	1670	1670	1670	1670	0
46	20240711	180000	128961603	1670	1670	1670	1670	0
47	20240711	175900	128961603	1670	1670	1670	1670	0
48	20240711	175800	128961603	1670	1670	1670	1670	0
49	20240711	175700	128961603	1670	1670	1670	1670	0
50	20240711	175600	128961603	1670	1670	1670	1670	0
51	20240711	175500	128961603	1670	1670	1670	1670	0
52	20240711	175400	128961603	1670	1670	1670	1670	0
53	20240711	175300	128961603	1670	1670	1670	1670	0
54	20240711	175200	128961603	1670	1670	1670	1670	0
55	20240711	175100	128961603	1670	1670	1670	1670	0
56	20240711	175000	128961603	1670	1670	1670	1670	0
57	20240711	174900	128961603	1670	1670	1670	1670	0
58	20240711	174800	128961603	1670	1670	1670	1670	0
59	20240711	174700	128961603	1670	1670	1670	1670	0
60	20240711	174600	128961603	1670	1670	1670	1670	0
61	20240711	174500	128961603	1670	1670	1670	1670	0
62	20240711	174400	128961603	1670	1670	1670	1670	3112
63	20240711	174300	128961603	1670	1670	1670	1670	0
64	20240711	174200	128961603	1670	1670	1670	1670	0
65	20240711	174100	128961603	1670	1670	1670	1670	0
66	20240711	174000	128961603	1670	1670	1670	1670	0
67	20240711	173900	128961603	1670	1670	1670	1670	0
68	20240711	173800	128961603	1670	1670	1670	1670	0
69	20240711	173700	128961603	1670	1670	1670	1670	0
70	20240711	173600	128961603	1670	1670	1670	1670	0
71	20240711	173500	128961603	1670	1670	1670	1670	0
72	20240711	173400	128961603	1670	1670	1670	1670	0
73	20240711	173300	128961603	1670	1670	1670	1670	0
74	20240711	173200	128961603	1670	1670	1670	1670	0
75	20240711	173100	128961603	1670	1670	1670	1670	0
76	20240711	173000	128961603	1670	1670	1670	1670	0
77	20240711	172900	128961603	1670	1670	1670	1670	0
78	20240711	172800	128961603	1670	1670	1670	1670	0
79	20240711	172700	128961603	1670	1670	1670	1670	0
80	20240711	172600	128961603	1670	1670	1670	1670	0
81	20240711	172500	128961603	1670	1670	1670	1670	0
82	20240711	172400	128961603	1670	1670	1670	1670	0
83	20240711	172300	128961603	1670	1670	1670	1670	0
84	20240711	172200	128961603	1670	1670	1670	1670	0
85	20240711	172100	128961603	1670	1670	1670	1670	0
86	20240711	172000	128961603	1670	1670	1670	1670	0
87	20240711	171900	128961603	1670	1670	1670	1670	0
88	20240711	171800	128961603	1670	1670	1670	1670	0
89	20240711	171700	128961603	1670	1670	1670	1670	0
90	20240711	171600	128961603	1670	1670	1670	1670	0
91	20240711	171500	128961603	1670	1670	1670	1670	0
92	20240711	171400	128961603	1670	1670	1670	1670	3112
93	20240711	171300	128961603	1670	1670	1670	1670	0
94	20240711	171200	128961603	1670	1670	1670	1670	0
95	20240711	171100	128961603	1670	1670	1670	1670	0
96	20240711	171000	128961603	1670	1670	1670	1670	0
97	20240711	170900	128961603	1670	1670	1670	1670	0
98	20240711	170800	128961603	1670	1670	1670	1670	0
99	20240711	170700	128961603	1670	1670	1670	1670	0
100	20240711	170600	128961603	1670	1670	1670	1670	0
101	20240711	170500	128961603	1670	1670	1670	1670	0
102	20240711	170400	128961603	1670	1670	1670	1670	0
103	20240711	170300	128961603	1670	1670	1670	1670	0
104	20240711	170200	128961603	1670	1670	1670	1670	0
105	20240711	170100	128961603	1670	1670	1670	1670	0
106	20240711	170000	128961603	1670	1670	1670	1670	0
107	20240711	165900	128961603	1670	1670	1670	1670	0
108	20240711	165800	128961603	1670	1670	1670	1670	0
109	20240711	165700	128961603	1670	1670	1670	1670	0
110	20240711	165600	128961603	1670	1670	1670	1670	0
111	20240711	165500	128961603	1670	1670	1670	1670	0
112	20240711	165400	128961603	1670	1670	1670	1670	0
113	20240711	165300	128961603	1670	1670	1670	1670	0
114	20240711	165200	128961603	1670	1670	1670	1670	0
115	20240711	165100	128961603	1670	1670	1670	1670	0
116	20240711	165000	128961603	1670	1670	1670	1670	0
117	20240711	164900	128961603	1670	1670	1670	1670	0
118	20240711	164800	128961603	1670	1670	1670	1670	0
119	20240711	164700	128961603	1670	1670	1670	1670	0
120	20240711	164600	128961603	1670	1670	1670	1670	0
121	20240711	164500	128961603	1670	1670	1670	1670	0
122	20240711	164400	128961603	1670	1670	1670	1670	3112
123	20240711	164300	128961603	1670	1670	1670	1670	0
124	20240711	164200	128961603	1670	1670	1670	1670	0
125	20240711	164100	128961603	1670	1670	1670	1670	0
126	20240711	164000	128961603	1670	1670	1670	1670	0
127	20240711	163900	128961603	1670	1670	1670	1670	0
128	20240711	163800	128961603	1670	1670	1670	1670	0
129	20240711	163700	128961603	1670	1670	1670	1670	0
130	20240711	163600	128961603	1670	1670	1670	1670	0
131	20240711	163500	128961603	1670	1670	1670	1670	0
132	20240711	163400	128961603	1670	1670	1670	1670	0
133	20240711	163300	128961603	1670	1670	1670	1670	0
134	20240711	163200	128961603	1670	1670	1670	1670	0
135	20240711	163100	128961603	1670	1670	1670	1670	0
136	20240711	163000	128961603	1670	1670	1670	1670	0
137	20240711	162900	128961603	1670	1670	1670	1670	0
138	20240711	162800	128961603	1670	1670	1670	1670	0
139	20240711	162700	128961603	1670	1670	1670	1670	0
140	20240711	162600	128961603	1670	1670	1670	1670	0
141	20240711	162500	128961603	1670	1670	1670	1670	0
142	20240711	162400	128961603	1670	1670	1670	1670	0
143	20240711	162300	128961603	1670	1670	1670	1670	0
144	20240711	162200	128961603	1670	1670	1670	1670	0
145	20240711	162100	128961603	1670	1670	1670	1670	0
146	20240711	162000	128961603	1670	1670	1670	1670	0
147	20240711	161900	128961603	1670	1670	1670	1670	0
148	20240711	161800	128961603	1670	1670	1670	1670	0
149	20240711	161700	128961603	1670	1670	1670	1670	0
150	20240711	161600	128961603	1670	1670	1670	1670	0
151	20240711	161500	128961603	1670	1670	1670	1670	0
152	20240711	161400	128961603	1670	1670	1670	1670	3112
153	20240711	161300	128961603	1670	1670	1670	1670	0
154	20240711	161200	128961603	1670	1670	1670	1670	0
155	20240711	161100	128961603	1670	1670	1670	1670	0
156	20240711	161000	128961603	1670	1670	1670	1670	0
157	20240711	160900	128961603	1670	1670	1670	1670	0
158	20240711	160800	128961603	1670	1670	1670	1670	0
159	20240711	160700	128961603	1670	1670	1670	1670	0
160	20240711	160600	128961603	1670	1670	1670	1670	0
161	20240711	160500	128961603	1670	1670	1670	1670	0
162	20240711	160400	128961603	1670	1670	1670	1670	0
163	20240711	160300	128961603	1670	1670	1670	1670	0
164	20240711	160200	128961603	1670	1670	1670	1670	0
165	20240711	160100	128961603	1670	1670	1670	1670	0
166	20240711	160000	128961603	1670	1670	1670	1670	0
167	20240711	155900	128961603	1670	1670	1670	1670	0
168	20240711	155800	128961603	1670	1670	1670	1670	0
169	20240711	155700	128961603	1670	1670	1670	1670	0
170	20240711	155600	128961603	1670	1670	1670	1670	0
171	20240711	155500	128961603	1670	1670	1670	1670	0
172	20240711	155400	128961603	1670	1670	1670	1670	0
173	20240711	155300	128961603	1670	1670	1670	1670	0
174	20240711	155200	128961603	1670	1670	1670	1670	0
175	20240711	155100	128961603	1670	1670	1670	1670	0
176	20240711	155000	128961603	1670	1670	1670	1670	0
177	20240711	154900	128961603	1670	1670	1670	1670	0
178	20240711	154800	128961603	1670	1670	1670	1670	0
179	20240711	154700	128961603	1670	1670	1670	1670	0
180	20240711	154600	128961603	1670	1670	1670	1670	0
181	20240711	154500	128961603	1670	1670	1670	1670	0
182	20240711	154400	128961603	1670	1670	1670	1670	3112
183	20240711	154300	128961603	1670	1670	1670	1670	0
184	20240711	154200	128961603	1670	1670	1670	1670	0
185	20240711	154100	128961603	1670	1670	1670	1670	0
186	20240711	154000	128961603	1670	1670	1670	1670	0
187	20240711	153900	128961603	1670	1670	1670	1670	0
188	20240711	153800	128961603	1670	1670	1670	1670	0
189	20240711	153700	128961603	1670	1670	1670	1670	0
190	20240711	153600	128961603	1670	1670	1670	1670	0
191	20240711	153500	128961603	1670	1670	1670	1670	0
192	20240711	153400	128961603	1670	1670	1670	1670	0
193	20240711	153300	128961603	1670	1670	1670	1670	0
194	20240711	153200	128961603	1670	1670	1670	1670	0
195	20240711	153100	128961603	1670	1670	1670	1670	0
196	20240711	153000	128961603	1670	1670	1670	1670	3112
197	20240711	152900	123764563	1670	1670	1670	1670	0
198	20240711	152800	123764563	1670	1670	1670	1670	0
199	20240711	152700	123764563	1670	1670	1670	1670	0
200	20240711	152600	123764563	1670	1670	1670	1670	0
201	20240711	152500	123764563	1670	1670	1670	1670	0
202	20240711	152400	123764563	1670	1670	1670	1670	0
203	20240711	152300	123764563	1670	1670	1670	1670	0
204	20240711	152200	123764563	1670	1670	1670	1670	0
205	20240711	152100	123764563	1670	1670	1670	1670	0
206	20240711	152000	123764563	1670	1670	1670	1670	0
207	20240711	151900	123764563	1670	1674	1674	1670	10008
208	20240711	151800	107032913	1675	1675	1675	1675	0
209	20240711	151700	107032913	1675	1675	1675	1675	17
210	20240711	151600	107004438	1673	1673	1674	1673	447
211	20240711	151500	106256358	1674	1674	1674	1674	7
212	20240711	151400	106244640	1673	1673	1673	1673	0
213	20240711	151300	106244640	1673	1673	1673	1673	50
214	20240711	151200	106160990	1673	1673	1673	1673	5
215	20240711	151100	106152625	1673	1673	1673	1673	2273
216	20240711	151000	102349896	1673	1672	1673	1672	442
217	20240711	150900	101610480	1673	1673	1673	1673	23
218	20240711	150800	101572001	1672	1672	1672	1672	0
219	20240711	150700	101572001	1672	1673	1673	1672	122
220	20240711	150600	101368015	1675	1675	1675	1675	0
221	20240711	150500	101368015	1675	1675	1675	1675	8
222	20240711	150400	101354615	1672	1672	1672	1672	0
223	20240711	150300	101354615	1672	1674	1675	1672	1501
224	20240711	150200	98844524	1675	1675	1675	1675	29
225	20240711	150100	98795949	1675	1675	1675	1675	61
226	20240711	150000	98693774	1675	1675	1675	1675	0
227	20240711	145900	98693774	1675	1675	1675	1675	0
228	20240711	145800	98693774	1675	1675	1675	1675	0
229	20240711	145700	98693774	1675	1676	1676	1675	58
230	20240711	145600	98596583	1675	1675	1675	1675	0
231	20240711	145500	98596583	1675	1675	1675	1675	0
232	20240711	145400	98596583	1675	1675	1675	1675	0
233	20240711	145300	98596583	1675	1675	1675	1675	0
234	20240711	145200	98596583	1675	1675	1675	1675	0
235	20240711	145100	98596583	1675	1675	1675	1675	9
236	20240711	145000	98581508	1675	1675	1675	1675	0
237	20240711	144900	98581508	1675	1675	1675	1675	50
238	20240711	144800	98497758	1677	1677	1677	1677	0
239	20240711	144700	98497758	1677	1677	1677	1677	0
240	20240711	144600	98497758	1677	1677	1677	1677	0
241	20240711	144500	98497758	1677	1677	1677	1677	0
242	20240711	144400	98497758	1677	1677	1677	1677	10
243	20240711	144300	98480988	1677	1677	1677	1677	52
244	20240711	144200	98393784	1677	1677	1677	1677	78
245	20240711	144100	98262978	1677	1677	1677	1677	0
246	20240711	144000	98262978	1677	1677	1677	1677	0
247	20240711	143900	98262978	1677	1677	1677	1677	70
248	20240711	143800	98145588	1677	1677	1677	1677	0
249	20240711	143700	98145588	1677	1677	1677	1677	0
250	20240711	143600	98145588	1677	1677	1677	1677	28
251	20240711	143500	98098632	1677	1677	1677	1677	0
252	20240711	143400	98098632	1677	1677	1677	1677	0
253	20240711	143300	98098632	1677	1677	1677	1677	0
254	20240711	143200	98098632	1677	1677	1677	1677	50
255	20240711	143100	98014782	1677	1677	1677	1677	0
256	20240711	143000	98014782	1677	1677	1677	1677	1
257	20240711	142900	98013105	1675	1675	1675	1675	200
258	20240711	142800	97678105	1675	1677	1677	1675	1300
259	20240711	142700	95500243	1677	1677	1677	1677	0
260	20240711	142600	95500243	1677	1677	1677	1677	0
261	20240711	142500	95500243	1677	1677	1677	1677	0
262	20240711	142400	95500243	1677	1677	1677	1677	0
263	20240711	142300	95500243	1677	1677	1677	1677	11
264	20240711	142200	95481796	1678	1678	1678	1678	262
265	20240711	142100	95042160	1678	1678	1678	1678	7
266	20240711	142000	95030414	1678	1678	1678	1678	0
267	20240711	141900	95030414	1678	1678	1678	1678	100
268	20240711	141800	94862614	1678	1678	1678	1678	0
269	20240711	141700	94862614	1678	1678	1678	1678	0
270	20240711	141600	94862614	1678	1678	1678	1678	0
271	20240711	141500	94862614	1678	1678	1678	1678	60
272	20240711	141400	94761934	1677	1677	1677	1677	0
273	20240711	141300	94761934	1677	1677	1677	1677	54
274	20240711	141200	94671376	1677	1677	1677	1677	0
275	20240711	141100	94671376	1677	1677	1677	1677	0
276	20240711	141000	94671376	1677	1677	1677	1677	0
277	20240711	140900	94671376	1677	1677	1677	1677	0
278	20240711	140800	94671376	1677	1677	1677	1677	0
279	20240711	140700	94671376	1677	1677	1677	1677	1
280	20240711	140600	94669699	1675	1675	1675	1675	100
281	20240711	140500	94502199	1677	1677	1677	1677	0
282	20240711	140400	94502199	1677	1677	1677	1677	0
283	20240711	140300	94502199	1677	1677	1677	1677	0
284	20240711	140200	94502199	1677	1677	1677	1677	4
285	20240711	140100	94495491	1677	1675	1677	1675	11
286	20240711	140000	94477064	1677	1677	1677	1677	0
287	20240711	135900	94477064	1677	1677	1677	1677	0
288	20240711	135800	94477064	1677	1677	1677	1677	0
289	20240711	135700	94477064	1677	1677	1677	1677	0
290	20240711	135600	94477064	1677	1677	1677	1677	0
291	20240711	135500	94477064	1677	1677	1677	1677	0
292	20240711	135400	94477064	1677	1677	1677	1677	1
293	20240711	135300	94475387	1675	1675	1675	1675	71
294	20240711	135200	94356462	1675	1675	1675	1675	1
295	20240711	135100	94354787	1672	1672	1672	1672	0
296	20240711	135000	94354787	1672	1672	1672	1672	0
297	20240711	134900	94354787	1672	1672	1672	1672	0
298	20240711	134800	94354787	1672	1672	1672	1672	0
299	20240711	134700	94354787	1672	1672	1672	1672	0
300	20240711	134600	94354787	1672	1672	1672	1672	0
301	20240711	134500	94354787	1672	1673	1673	1672	961
302	20240711	134400	92747862	1675	1675	1675	1675	60
303	20240711	134300	92647362	1675	1675	1675	1675	0
304	20240711	134200	92647362	1675	1675	1675	1675	0
305	20240711	134100	92647362	1675	1675	1675	1675	0
306	20240711	134000	92647362	1675	1675	1675	1675	0
307	20240711	133900	92647362	1675	1675	1675	1675	1000
308	20240711	133800	90972362	1675	1675	1675	1675	0
309	20240711	133700	90972362	1675	1675	1675	1675	1
310	20240711	133600	90970687	1675	1675	1675	1675	8
311	20240711	133500	90957287	1673	1674	1675	1673	850
312	20240711	133400	89535216	1675	1675	1675	1675	0
313	20240711	133300	89535216	1675	1674	1675	1674	178
314	20240711	133200	89237236	1675	1675	1675	1675	1153
315	20240711	133100	87305961	1677	1677	1677	1677	0
316	20240711	133000	87305961	1677	1676	1677	1676	18
317	20240711	132900	87275786	1676	1676	1676	1676	15
318	20240711	132800	87250646	1675	1675	1675	1675	0
319	20240711	132700	87250646	1675	1675	1675	1675	0
320	20240711	132600	87250646	1675	1675	1675	1675	0
321	20240711	132500	87250646	1675	1675	1675	1675	0
322	20240711	132400	87250646	1675	1675	1675	1675	39
323	20240711	132300	87185321	1676	1676	1676	1676	6
324	20240711	132200	87175265	1677	1677	1677	1677	1
325	20240711	132100	87173588	1677	1677	1677	1677	0
326	20240711	132000	87173588	1677	1677	1677	1677	0
327	20240711	131900	87173588	1677	1677	1677	1677	2
328	20240711	131800	87170234	1677	1677	1677	1677	0
329	20240711	131700	87170234	1677	1677	1677	1677	0
330	20240711	131600	87170234	1677	1676	1677	1676	2
331	20240711	131500	87166881	1678	1678	1678	1678	0
332	20240711	131400	87166881	1678	1678	1678	1678	0
333	20240711	131300	87166881	1678	1678	1678	1678	0
334	20240711	131200	87166881	1678	1678	1678	1678	0
335	20240711	131100	87166881	1678	1678	1678	1678	1
336	20240711	131000	87165203	1676	1676	1676	1676	0
337	20240711	130900	87165203	1676	1676	1676	1676	0
338	20240711	130800	87165203	1676	1676	1676	1676	0
339	20240711	130700	87165203	1676	1676	1676	1676	0
340	20240711	130600	87165203	1676	1676	1676	1676	296
341	20240711	130500	86669107	1676	1676	1676	1676	3
342	20240711	130400	86664079	1675	1675	1675	1675	0
343	20240711	130300	86664079	1675	1676	1676	1675	3
344	20240711	130200	86659053	1675	1675	1675	1675	0
345	20240711	130100	86659053	1675	1675	1675	1675	0
346	20240711	130000	86659053	1675	1675	1675	1675	0
347	20240711	125900	86659053	1675	1675	1675	1675	0
348	20240711	125800	86659053	1675	1675	1675	1675	3
349	20240711	125700	86654028	1675	1675	1675	1675	0
350	20240711	125600	86654028	1675	1675	1675	1675	0
351	20240711	125500	86654028	1675	1675	1675	1675	69
352	20240711	125400	86538453	1678	1678	1678	1678	17
353	20240711	125300	86509927	1678	1678	1678	1678	0
354	20240711	125200	86509927	1678	1678	1678	1678	100
355	20240711	125100	86342127	1679	1679	1679	1679	0
356	20240711	125000	86342127	1679	1675	1679	1675	540
357	20240711	124900	85437322	1675	1675	1675	1675	0
358	20240711	124800	85437322	1675	1675	1675	1675	0
359	20240711	124700	85437322	1675	1675	1675	1675	9
360	20240711	124600	85422247	1675	1675	1675	1675	0
361	20240711	124500	85422247	1675	1675	1675	1675	0
362	20240711	124400	85422247	1675	1675	1675	1675	0
363	20240711	124300	85422247	1675	1675	1675	1675	0
364	20240711	124200	85422247	1675	1675	1675	1675	0
365	20240711	124100	85422247	1675	1675	1675	1675	1
366	20240711	124000	85420572	1674	1674	1674	1674	0
367	20240711	123900	85420572	1674	1674	1674	1674	0
368	20240711	123800	85420572	1674	1674	1674	1674	69
369	20240711	123700	85305066	1674	1674	1674	1674	0
370	20240711	123600	85305066	1674	1674	1674	1674	10
371	20240711	123500	85288326	1674	1674	1674	1674	0
372	20240711	123400	85288326	1674	1674	1674	1674	0
373	20240711	123300	85288326	1674	1674	1674	1674	0
374	20240711	123200	85288326	1674	1674	1674	1674	50
375	20240711	123100	85204626	1674	1674	1674	1674	0
376	20240711	123000	85204626	1674	1674	1674	1674	0
377	20240711	122900	85204626	1674	1674	1674	1674	0
378	20240711	122800	85204626	1674	1674	1674	1674	0
379	20240711	122700	85204626	1674	1674	1674	1674	0
380	20240711	122600	85204626	1674	1674	1674	1674	0
381	20240711	122500	85204626	1674	1674	1674	1674	0
382	20240711	122400	85204626	1674	1674	1674	1674	0
383	20240711	122300	85204626	1674	1674	1674	1674	0
384	20240711	122200	85204626	1674	1674	1674	1674	1
385	20240711	122100	85202952	1672	1672	1672	1672	0
386	20240711	122000	85202952	1672	1672	1672	1672	0
387	20240711	121900	85202952	1672	1672	1672	1672	0
388	20240711	121800	85202952	1672	1673	1673	1672	1730
389	20240711	121700	82310390	1675	1675	1675	1675	0
390	20240711	121600	82310390	1675	1675	1675	1675	1
391	20240711	121500	82308715	1672	1674	1674	1672	1100
392	20240711	121400	80469244	1674	1674	1674	1674	100
393	20240711	121300	80301844	1676	1676	1676	1676	11
394	20240711	121200	80283408	1675	1676	1676	1675	112
395	20240711	121100	80095796	1676	1676	1676	1676	0
396	20240711	121000	80095796	1676	1676	1676	1676	0
397	20240711	120900	80095796	1676	1676	1676	1676	0
398	20240711	120800	80095796	1676	1676	1676	1676	0
399	20240711	120700	80095796	1676	1677	1677	1676	70
400	20240711	120600	79978444	1680	1680	1680	1680	0
401	20240711	120500	79978444	1680	1680	1680	1680	0
402	20240711	120400	79978444	1680	1679	1680	1679	502
403	20240711	120300	79135154	1677	1677	1677	1677	50
404	20240711	120200	79051304	1678	1678	1678	1678	30
405	20240711	120100	79000964	1679	1679	1679	1679	0
406	20240711	120000	79000964	1679	1679	1679	1679	30
407	20240711	115900	78950594	1679	1679	1679	1679	10
408	20240711	115800	78933804	1679	1679	1680	1679	12
409	20240711	115700	78913655	1680	1679	1680	1679	104
410	20240711	115600	78739037	1679	1679	1679	1679	100
411	20240711	115500	78571137	1679	1679	1679	1678	200
412	20240711	115400	78235357	1679	1679	1679	1679	0
413	20240711	115300	78235357	1679	1679	1679	1679	100
414	20240711	115200	78067457	1680	1680	1680	1680	0
415	20240711	115100	78067457	1680	1680	1680	1680	0
416	20240711	115000	78067457	1680	1680	1680	1680	0
417	20240711	114900	78067457	1680	1680	1680	1680	0
418	20240711	114800	78067457	1680	1680	1680	1680	0
419	20240711	114700	78067457	1680	1680	1680	1680	0
420	20240711	114600	78067457	1680	1680	1680	1680	150
421	20240711	114500	77815457	1680	1680	1680	1680	0
422	20240711	114400	77815457	1680	1680	1680	1680	0
423	20240711	114300	77815457	1680	1680	1680	1680	30
424	20240711	114200	77765057	1680	1680	1680	1680	0
425	20240711	114100	77765057	1680	1680	1680	1680	100
426	20240711	114000	77597057	1679	1679	1679	1679	0
427	20240711	113900	77597057	1679	1679	1679	1679	0
428	20240711	113800	77597057	1679	1680	1680	1679	8
429	20240711	113700	77583624	1679	1679	1679	1679	70
430	20240711	113600	77466094	1679	1679	1679	1679	307
431	20240711	113500	76950641	1679	1679	1679	1679	168
432	20240711	113400	76668569	1679	1679	1679	1679	0
433	20240711	113300	76668569	1679	1679	1679	1679	0
434	20240711	113200	76668569	1679	1679	1679	1679	1
435	20240711	113100	76666890	1673	1673	1673	1673	0
436	20240711	113000	76666890	1673	1673	1673	1673	1
437	20240711	112900	76665217	1673	1673	1673	1673	0
438	20240711	112800	76665217	1673	1673	1673	1673	0
439	20240711	112700	76665217	1673	1680	1680	1673	1505
440	20240711	112600	74136852	1680	1680	1680	1680	4
441	20240711	112500	74130132	1681	1681	1681	1681	0
442	20240711	112400	74130132	1681	1681	1681	1681	0
443	20240711	112300	74130132	1681	1681	1681	1681	0
444	20240711	112200	74130132	1681	1681	1681	1681	0
445	20240711	112100	74130132	1681	1681	1681	1681	0
446	20240711	112000	74130132	1681	1678	1681	1678	2480
447	20240711	111900	69965405	1678	1676	1678	1676	3000
448	20240711	111800	64932482	1676	1676	1676	1676	0
449	20240711	111700	64932482	1676	1673	1676	1673	176
450	20240711	111600	64638031	1671	1671	1671	1671	60
451	20240711	111500	64537771	1673	1673	1673	1673	0
452	20240711	111400	64537771	1673	1671	1673	1671	16
453	20240711	111300	64511019	1672	1672	1672	1672	9
454	20240711	111200	64495971	1672	1672	1672	1672	3030
455	20240711	111100	59429811	1672	1672	1672	1672	603
456	20240711	111000	58421595	1672	1672	1672	1672	0
457	20240711	110900	58421595	1672	1672	1672	1672	100
458	20240711	110800	58254395	1672	1672	1672	1672	600
459	20240711	110700	57251195	1673	1673	1673	1673	64
460	20240711	110600	57144123	1673	1674	1674	1673	250
461	20240711	110500	56725673	1674	1674	1674	1674	81
462	20240711	110400	56590079	1672	1672	1672	1672	0
463	20240711	110300	56590079	1672	1672	1672	1672	162
464	20240711	110200	56319215	1672	1672	1672	1672	12
465	20240711	110100	56299151	1672	1672	1672	1672	0
466	20240711	110000	56299151	1672	1672	1672	1672	0
467	20240711	105900	56299151	1672	1672	1672	1672	1
468	20240711	105800	56297479	1672	1672	1672	1672	0
469	20240711	105700	56297479	1672	1672	1672	1672	0
470	20240711	105600	56297479	1672	1672	1672	1672	0
471	20240711	105500	56297479	1672	1672	1672	1672	0
472	20240711	105400	56297479	1672	1672	1672	1672	1
473	20240711	105300	56295807	1672	1672	1672	1672	0
474	20240711	105200	56295807	1672	1672	1672	1672	0
475	20240711	105100	56295807	1672	1672	1672	1672	11
476	20240711	105000	56277415	1672	1672	1672	1672	0
477	20240711	104900	56277415	1672	1672	1672	1672	139
478	20240711	104800	56045007	1675	1675	1675	1675	0
479	20240711	104700	56045007	1675	1672	1676	1672	551
480	20240711	104600	55123671	1673	1673	1673	1673	1611
481	20240711	104500	52428468	1677	1677	1677	1677	0
482	20240711	104400	52428468	1677	1677	1677	1677	0
483	20240711	104300	52428468	1677	1677	1677	1677	0
484	20240711	104200	52428468	1677	1676	1677	1676	100
485	20240711	104100	52260770	1677	1677	1677	1677	0
486	20240711	104000	52260770	1677	1675	1677	1675	2330
487	20240711	103900	48353905	1673	1673	1673	1673	1
488	20240711	103800	48352232	1673	1673	1673	1673	0
489	20240711	103700	48352232	1673	1673	1673	1673	0
490	20240711	103600	48352232	1673	1673	1673	1673	0
491	20240711	103500	48352232	1673	1673	1673	1673	0
492	20240711	103400	48352232	1673	1673	1673	1673	1
493	20240711	103300	48350559	1673	1673	1673	1673	0
494	20240711	103200	48350559	1673	1673	1673	1673	602
495	20240711	103100	47343413	1674	1674	1674	1674	451
496	20240711	103000	46588439	1676	1676	1676	1676	0
497	20240711	102900	46588439	1676	1676	1676	1676	1
498	20240711	102800	46586763	1676	1676	1676	1676	0
499	20240711	102700	46586763	1676	1676	1676	1676	0
500	20240711	102600	46586763	1676	1676	1676	1676	0
501	20240711	102500	46586763	1676	1676	1676	1676	1
502	20240711	102400	46585087	1677	1677	1677	1677	50
503	20240711	102300	46501237	1677	1674	1677	1674	83
504	20240711	102200	46362292	1675	1675	1675	1675	1001
505	20240711	102100	44685617	1677	1677	1677	1677	1
506	20240711	102000	44683940	1674	1674	1674	1674	0
507	20240711	101900	44683940	1674	1674	1674	1674	300
508	20240711	101800	44181740	1678	1677	1678	1677	10
509	20240711	101700	44164961	1678	1678	1678	1678	0
510	20240711	101600	44164961	1678	1678	1678	1678	0
511	20240711	101500	44164961	1678	1678	1678	1678	3
512	20240711	101400	44159927	1678	1678	1678	1678	1
513	20240711	101300	44158249	1675	1675	1675	1675	200
514	20240711	101200	43823249	1675	1677	1677	1675	403
515	20240711	101100	43148192	1678	1678	1678	1678	0
516	20240711	101000	43148192	1678	1678	1678	1678	70
517	20240711	100900	43030732	1678	1678	1678	1678	0
518	20240711	100800	43030732	1678	1677	1678	1677	150
519	20240711	100700	42779092	1678	1678	1678	1678	1
520	20240711	100600	42777414	1678	1678	1678	1678	0
521	20240711	100500	42777414	1678	1678	1678	1678	0
522	20240711	100400	42777414	1678	1678	1678	1678	0
523	20240711	100300	42777414	1678	1678	1678	1678	4
524	20240711	100200	42770702	1677	1677	1677	1677	300
525	20240711	100100	42267602	1677	1677	1677	1677	0
526	20240711	100000	42267602	1677	1677	1677	1677	0
527	20240711	095900	42267602	1677	1677	1677	1677	100
528	20240711	095800	42099902	1678	1678	1678	1678	0
529	20240711	095700	42099902	1678	1677	1678	1677	147
530	20240711	095600	41853255	1677	1677	1677	1677	3
531	20240711	095500	41848224	1677	1677	1677	1677	110
532	20240711	095400	41663754	1677	1677	1677	1677	0
533	20240711	095300	41663754	1677	1677	1677	1677	10
534	20240711	095200	41646984	1678	1678	1678	1678	0
535	20240711	095100	41646984	1678	1678	1678	1678	0
536	20240711	095000	41646984	1678	1678	1678	1678	0
537	20240711	094900	41646984	1678	1678	1678	1678	0
538	20240711	094800	41646984	1678	1678	1678	1678	0
539	20240711	094700	41646984	1678	1678	1678	1678	500
540	20240711	094600	40807984	1678	1678	1678	1678	1
541	20240711	094500	40806306	1678	1678	1678	1678	3
542	20240711	094400	40801272	1678	1678	1678	1678	2
543	20240711	094300	40797916	1677	1678	1678	1677	55
544	20240711	094200	40705677	1678	1678	1678	1678	7
545	20240711	094100	40693931	1678	1678	1678	1678	1
546	20240711	094000	40692253	1678	1678	1678	1678	30
547	20240711	093900	40641913	1678	1678	1678	1678	12
548	20240711	093800	40621777	1678	1678	1678	1678	1
549	20240711	093700	40620099	1678	1678	1678	1678	101
550	20240711	093600	40450621	1679	1679	1679	1679	0
551	20240711	093500	40450621	1679	1678	1679	1678	1192
552	20240711	093400	38450444	1678	1678	1678	1678	10
553	20240711	093300	38433664	1678	1678	1678	1672	1301
554	20240711	093200	36255386	1678	1678	1678	1678	1
555	20240711	093100	36253708	1678	1672	1678	1672	2001
556	20240711	093000	32902055	1678	1678	1678	1678	0
557	20240711	092900	32902055	1678	1678	1678	1678	0
558	20240711	092800	32902055	1678	1678	1678	1678	1
559	20240711	092700	32900377	1676	1679	1680	1676	1374
560	20240711	092600	30595728	1678	1678	1678	1677	712
561	20240711	092500	29401696	1678	1677	1678	1676	1268
562	20240711	092400	27276426	1677	1674	1677	1673	2225
563	20240711	092300	23548774	1674	1667	1674	1667	4109
564	20240711	092200	16690863	1667	1666	1667	1666	55
565	20240711	092100	16599230	1666	1665	1666	1665	185
566	20240711	092000	16291199	1663	1662	1663	1662	580
567	20240711	091900	15326734	1662	1662	1662	1662	4
568	20240711	091800	15320086	1662	1662	1662	1662	3
569	20240711	091700	15315100	1662	1662	1662	1662	0
570	20240711	091600	15315100	1662	1662	1662	1662	0
571	20240711	091500	15315100	1662	1658	1662	1655	324
572	20240711	091400	14778224	1663	1663	1663	1663	1
573	20240711	091300	14776561	1663	1663	1663	1663	1
574	20240711	091200	14774898	1655	1659	1659	1655	1014
575	20240711	091100	13095076	1663	1663	1663	1663	0
576	20240711	091000	13095076	1663	1659	1663	1659	131
577	20240711	090900	12877739	1663	1663	1663	1663	0
578	20240711	090800	12877739	1663	1659	1663	1659	1297
579	20240711	090700	10726006	1661	1659	1661	1659	2012
580	20240711	090600	7388094	1659	1659	1659	1658	592
581	20240711	090500	6406556	1659	1659	1659	1659	22
582	20240711	090400	6370058	1659	1659	1659	1659	2
583	20240711	090300	6366740	1659	1664	1665	1659	3003
584	20240711	090200	1383762	1665	1665	1665	1665	1
585	20240711	090100	1382097	1665	1665	1665	1665	0
586	20240711	090000	1382097	1665	1659	1665	1659	833