KissMeData/009440/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	185400	69567664	1770	1770	1770	1770	1009
3	20240702	185300	69567664	1770	1770	1770	1770	0
4	20240702	185200	69567664	1770	1770	1770	1770	0
5	20240702	185100	69567664	1770	1770	1770	1770	0
6	20240702	185000	69567664	1770	1770	1770	1770	0
7	20240702	184900	69567664	1770	1770	1770	1770	0
8	20240702	184800	69567664	1770	1770	1770	1770	0
9	20240702	184700	69567664	1770	1770	1770	1770	0
10	20240702	184600	69567664	1770	1770	1770	1770	0
11	20240702	184500	69567664	1770	1770	1770	1770	0
12	20240702	184400	69567664	1770	1770	1770	1770	0
13	20240702	184300	69567664	1770	1770	1770	1770	0
14	20240702	184200	69567664	1770	1770	1770	1770	0
15	20240702	184100	69567664	1770	1770	1770	1770	0
16	20240702	184000	69567664	1770	1770	1770	1770	0
17	20240702	183900	69567664	1770	1770	1770	1770	0
18	20240702	183800	69567664	1770	1770	1770	1770	0
19	20240702	183700	69567664	1770	1770	1770	1770	0
20	20240702	183600	69567664	1770	1770	1770	1770	0
21	20240702	183500	69567664	1770	1770	1770	1770	0
22	20240702	183400	69567664	1770	1770	1770	1770	0
23	20240702	183300	69567664	1770	1770	1770	1770	0
24	20240702	183200	69567664	1770	1770	1770	1770	0
25	20240702	183100	69567664	1770	1770	1770	1770	0
26	20240702	183000	69567664	1770	1770	1770	1770	0
27	20240702	182900	69567664	1770	1770	1770	1770	0
28	20240702	182800	69567664	1770	1770	1770	1770	0
29	20240702	182700	69567664	1770	1770	1770	1770	0
30	20240702	182600	69567664	1770	1770	1770	1770	0
31	20240702	182500	69567664	1770	1770	1770	1770	0
32	20240702	182400	69567664	1770	1770	1770	1770	1009
33	20240702	182300	69567664	1770	1770	1770	1770	0
34	20240702	182200	69567664	1770	1770	1770	1770	0
35	20240702	182100	69567664	1770	1770	1770	1770	0
36	20240702	182000	69567664	1770	1770	1770	1770	0
37	20240702	181900	69567664	1770	1770	1770	1770	0
38	20240702	181800	69567664	1770	1770	1770	1770	0
39	20240702	181700	69567664	1770	1770	1770	1770	0
40	20240702	181600	69567664	1770	1770	1770	1770	0
41	20240702	181500	69567664	1770	1770	1770	1770	0
42	20240702	181400	69567664	1770	1770	1770	1770	0
43	20240702	181300	69567664	1770	1770	1770	1770	0
44	20240702	181200	69567664	1770	1770	1770	1770	0
45	20240702	181100	69567664	1770	1770	1770	1770	0
46	20240702	181000	69567664	1770	1770	1770	1770	0
47	20240702	180900	69567664	1770	1770	1770	1770	0
48	20240702	180800	69567664	1770	1770	1770	1770	0
49	20240702	180700	69567664	1770	1770	1770	1770	0
50	20240702	180600	69567664	1770	1770	1770	1770	0
51	20240702	180500	69567664	1770	1770	1770	1770	0
52	20240702	180400	69567664	1770	1770	1770	1770	0
53	20240702	180300	69567664	1770	1770	1770	1770	0
54	20240702	180200	69567664	1770	1770	1770	1770	0
55	20240702	180100	69567664	1770	1770	1770	1770	0
56	20240702	180000	69567664	1770	1770	1770	1770	0
57	20240702	175900	69567664	1770	1770	1770	1770	0
58	20240702	175800	69567664	1770	1770	1770	1770	0
59	20240702	175700	69567664	1770	1770	1770	1770	0
60	20240702	175600	69567664	1770	1770	1770	1770	0
61	20240702	175500	69567664	1770	1770	1770	1770	0
62	20240702	175400	69567664	1770	1770	1770	1770	1009
63	20240702	175300	69567664	1770	1770	1770	1770	0
64	20240702	175200	69567664	1770	1770	1770	1770	0
65	20240702	175100	69567664	1770	1770	1770	1770	0
66	20240702	175000	69567664	1770	1770	1770	1770	0
67	20240702	174900	69567664	1770	1770	1770	1770	0
68	20240702	174800	69567664	1770	1770	1770	1770	0
69	20240702	174700	69567664	1770	1770	1770	1770	0
70	20240702	174600	69567664	1770	1770	1770	1770	0
71	20240702	174500	69567664	1770	1770	1770	1770	0
72	20240702	174400	69567664	1770	1770	1770	1770	0
73	20240702	174300	69567664	1770	1770	1770	1770	0
74	20240702	174200	69567664	1770	1770	1770	1770	0
75	20240702	174100	69567664	1770	1770	1770	1770	0
76	20240702	174000	69567664	1770	1770	1770	1770	0
77	20240702	173900	69567664	1770	1770	1770	1770	0
78	20240702	173800	69567664	1770	1770	1770	1770	0
79	20240702	173700	69567664	1770	1770	1770	1770	0
80	20240702	173600	69567664	1770	1770	1770	1770	0
81	20240702	173500	69567664	1770	1770	1770	1770	0
82	20240702	173400	69567664	1770	1770	1770	1770	0
83	20240702	173300	69567664	1770	1770	1770	1770	0
84	20240702	173200	69567664	1770	1770	1770	1770	0
85	20240702	173100	69567664	1770	1770	1770	1770	0
86	20240702	173000	69567664	1770	1770	1770	1770	0
87	20240702	172900	69567664	1770	1770	1770	1770	0
88	20240702	172800	69567664	1770	1770	1770	1770	0
89	20240702	172700	69567664	1770	1770	1770	1770	0
90	20240702	172600	69567664	1770	1770	1770	1770	0
91	20240702	172500	69567664	1770	1770	1770	1770	0
92	20240702	172400	69567664	1770	1770	1770	1770	1009
93	20240702	172300	69567664	1770	1770	1770	1770	0
94	20240702	172200	69567664	1770	1770	1770	1770	0
95	20240702	172100	69567664	1770	1770	1770	1770	0
96	20240702	172000	69567664	1770	1770	1770	1770	0
97	20240702	171900	69567664	1770	1770	1770	1770	0
98	20240702	171800	69567664	1770	1770	1770	1770	0
99	20240702	171700	69567664	1770	1770	1770	1770	0
100	20240702	171600	69567664	1770	1770	1770	1770	0
101	20240702	171500	69567664	1770	1770	1770	1770	0
102	20240702	171400	69567664	1770	1770	1770	1770	0
103	20240702	171300	69567664	1770	1770	1770	1770	0
104	20240702	171200	69567664	1770	1770	1770	1770	0
105	20240702	171100	69567664	1770	1770	1770	1770	0
106	20240702	171000	69567664	1770	1770	1770	1770	0
107	20240702	170900	69567664	1770	1770	1770	1770	0
108	20240702	170800	69567664	1770	1770	1770	1770	0
109	20240702	170700	69567664	1770	1770	1770	1770	0
110	20240702	170600	69567664	1770	1770	1770	1770	0
111	20240702	170500	69567664	1770	1770	1770	1770	0
112	20240702	170400	69567664	1770	1770	1770	1770	0
113	20240702	170300	69567664	1770	1770	1770	1770	0
114	20240702	170200	69567664	1770	1770	1770	1770	0
115	20240702	170100	69567664	1770	1770	1770	1770	0
116	20240702	170000	69567664	1770	1770	1770	1770	0
117	20240702	165900	69567664	1770	1770	1770	1770	0
118	20240702	165800	69567664	1770	1770	1770	1770	0
119	20240702	165700	69567664	1770	1770	1770	1770	0
120	20240702	165600	69567664	1770	1770	1770	1770	0
121	20240702	165500	69567664	1770	1770	1770	1770	0
122	20240702	165400	69567664	1770	1770	1770	1770	1009
123	20240702	165300	69567664	1770	1770	1770	1770	0
124	20240702	165200	69567664	1770	1770	1770	1770	0
125	20240702	165100	69567664	1770	1770	1770	1770	0
126	20240702	165000	69567664	1770	1770	1770	1770	0
127	20240702	164900	69567664	1770	1770	1770	1770	0
128	20240702	164800	69567664	1770	1770	1770	1770	0
129	20240702	164700	69567664	1770	1770	1770	1770	0
130	20240702	164600	69567664	1770	1770	1770	1770	0
131	20240702	164500	69567664	1770	1770	1770	1770	0
132	20240702	164400	69567664	1770	1770	1770	1770	0
133	20240702	164300	69567664	1770	1770	1770	1770	0
134	20240702	164200	69567664	1770	1770	1770	1770	0
135	20240702	164100	69567664	1770	1770	1770	1770	0
136	20240702	164000	69567664	1770	1770	1770	1770	0
137	20240702	163900	69567664	1770	1770	1770	1770	0
138	20240702	163800	69567664	1770	1770	1770	1770	0
139	20240702	163700	69567664	1770	1770	1770	1770	0
140	20240702	163600	69567664	1770	1770	1770	1770	0
141	20240702	163500	69567664	1770	1770	1770	1770	0
142	20240702	163400	69567664	1770	1770	1770	1770	0
143	20240702	163300	69567664	1770	1770	1770	1770	0
144	20240702	163200	69567664	1770	1770	1770	1770	0
145	20240702	163100	69567664	1770	1770	1770	1770	0
146	20240702	163000	69567664	1770	1770	1770	1770	0
147	20240702	162900	69567664	1770	1770	1770	1770	0
148	20240702	162800	69567664	1770	1770	1770	1770	0
149	20240702	162700	69567664	1770	1770	1770	1770	0
150	20240702	162600	69567664	1770	1770	1770	1770	0
151	20240702	162500	69567664	1770	1770	1770	1770	0
152	20240702	162400	69567664	1770	1770	1770	1770	1009
153	20240702	162300	69567664	1770	1770	1770	1770	0
154	20240702	162200	69567664	1770	1770	1770	1770	0
155	20240702	162100	69567664	1770	1770	1770	1770	0
156	20240702	162000	69567664	1770	1770	1770	1770	0
157	20240702	161900	69567664	1770	1770	1770	1770	0
158	20240702	161800	69567664	1770	1770	1770	1770	0
159	20240702	161700	69567664	1770	1770	1770	1770	0
160	20240702	161600	69567664	1770	1770	1770	1770	0
161	20240702	161500	69567664	1770	1770	1770	1770	0
162	20240702	161400	69567664	1770	1770	1770	1770	0
163	20240702	161300	69567664	1770	1770	1770	1770	0
164	20240702	161200	69567664	1770	1770	1770	1770	0
165	20240702	161100	69567664	1770	1770	1770	1770	0
166	20240702	161000	69567664	1770	1770	1770	1770	0
167	20240702	160900	69567664	1770	1770	1770	1770	0
168	20240702	160800	69567664	1770	1770	1770	1770	0
169	20240702	160700	69567664	1770	1770	1770	1770	0
170	20240702	160600	69567664	1770	1770	1770	1770	0
171	20240702	160500	69567664	1770	1770	1770	1770	0
172	20240702	160400	69567664	1770	1770	1770	1770	0
173	20240702	160300	69567664	1770	1770	1770	1770	0
174	20240702	160200	69567664	1770	1770	1770	1770	0
175	20240702	160100	69567664	1770	1770	1770	1770	0
176	20240702	160000	69567664	1770	1770	1770	1770	0
177	20240702	155900	69567664	1770	1770	1770	1770	0
178	20240702	155800	69567664	1770	1770	1770	1770	0
179	20240702	155700	69567664	1770	1770	1770	1770	0
180	20240702	155600	69567664	1770	1770	1770	1770	0
181	20240702	155500	69567664	1770	1770	1770	1770	0
182	20240702	155400	69567664	1770	1770	1770	1770	1009
183	20240702	155300	69567664	1770	1770	1770	1770	0
184	20240702	155200	69567664	1770	1770	1770	1770	0
185	20240702	155100	69567664	1770	1770	1770	1770	0
186	20240702	155000	69567664	1770	1770	1770	1770	0
187	20240702	154900	69567664	1770	1770	1770	1770	0
188	20240702	154800	69567664	1770	1770	1770	1770	0
189	20240702	154700	69567664	1770	1770	1770	1770	0
190	20240702	154600	69567664	1770	1770	1770	1770	0
191	20240702	154500	69567664	1770	1770	1770	1770	0
192	20240702	154400	69567664	1770	1770	1770	1770	0
193	20240702	154300	69567664	1770	1770	1770	1770	0
194	20240702	154200	69567664	1770	1770	1770	1770	0
195	20240702	154100	69567664	1770	1770	1770	1770	0
196	20240702	154000	69567664	1770	1770	1770	1770	0
197	20240702	153900	69567664	1770	1770	1770	1770	0
198	20240702	153800	69567664	1770	1770	1770	1770	0
199	20240702	153700	69567664	1770	1770	1770	1770	0
200	20240702	153600	69567664	1770	1770	1770	1770	0
201	20240702	153500	69567664	1770	1770	1770	1770	0
202	20240702	153400	69567664	1770	1770	1770	1770	0
203	20240702	153300	69567664	1770	1770	1770	1770	0
204	20240702	153200	69567664	1770	1770	1770	1770	0
205	20240702	153100	69567664	1770	1770	1770	1770	0
206	20240702	153000	69567664	1770	1770	1770	1770	1009
207	20240702	152900	67781734	1770	1770	1770	1770	0
208	20240702	152800	67781734	1770	1770	1770	1770	0
209	20240702	152700	67781734	1770	1770	1770	1770	0
210	20240702	152600	67781734	1770	1770	1770	1770	0
211	20240702	152500	67781734	1770	1770	1770	1770	0
212	20240702	152400	67781734	1770	1770	1770	1770	0
213	20240702	152300	67781734	1770	1770	1770	1770	0
214	20240702	152200	67781734	1770	1770	1770	1770	0
215	20240702	152100	67781734	1770	1770	1770	1770	0
216	20240702	152000	67781734	1770	1770	1770	1770	0
217	20240702	151900	67781734	1770	1771	1771	1770	562
218	20240702	151800	66786993	1771	1771	1771	1771	0
219	20240702	151700	66786993	1771	1772	1772	1771	1076
220	20240702	151600	64880882	1779	1779	1779	1779	362
221	20240702	151500	64236884	1779	1779	1779	1779	560
222	20240702	151400	63240644	1779	1778	1779	1773	135
223	20240702	151300	63000599	1779	1779	1779	1779	0
224	20240702	151200	63000599	1779	1779	1779	1779	207
225	20240702	151100	62632346	1779	1779	1779	1779	0
226	20240702	151000	62632346	1779	1779	1779	1779	0
227	20240702	150900	62632346	1779	1779	1779	1779	0
228	20240702	150800	62632346	1779	1779	1779	1779	0
229	20240702	150700	62632346	1779	1779	1779	1779	15
230	20240702	150600	62605661	1779	1779	1779	1779	0
231	20240702	150500	62605661	1779	1779	1779	1779	0
232	20240702	150400	62605661	1779	1779	1779	1779	0
233	20240702	150300	62605661	1779	1779	1779	1779	0
234	20240702	150200	62605661	1779	1779	1779	1779	0
235	20240702	150100	62605661	1779	1779	1779	1779	0
236	20240702	150000	62605661	1779	1779	1779	1779	0
237	20240702	145900	62605661	1779	1779	1779	1779	1
238	20240702	145800	62603882	1780	1781	1781	1780	29
239	20240702	145700	62552261	1782	1782	1782	1782	1
240	20240702	145600	62550479	1780	1780	1780	1780	0
241	20240702	145500	62550479	1780	1780	1780	1780	0
242	20240702	145400	62550479	1780	1780	1780	1780	0
243	20240702	145300	62550479	1780	1780	1780	1780	0
244	20240702	145200	62550479	1780	1780	1780	1780	0
245	20240702	145100	62550479	1780	1780	1780	1780	0
246	20240702	145000	62550479	1780	1780	1780	1780	0
247	20240702	144900	62550479	1780	1780	1780	1780	0
248	20240702	144800	62550479	1780	1782	1782	1780	15
249	20240702	144700	62523766	1783	1783	1783	1783	0
250	20240702	144600	62523766	1783	1783	1783	1783	0
251	20240702	144500	62523766	1783	1783	1783	1783	0
252	20240702	144400	62523766	1783	1783	1783	1783	0
253	20240702	144300	62523766	1783	1783	1783	1783	1
254	20240702	144200	62521983	1784	1784	1784	1784	0
255	20240702	144100	62521983	1784	1784	1784	1784	0
256	20240702	144000	62521983	1784	1784	1784	1784	0
257	20240702	143900	62521983	1784	1784	1784	1784	0
258	20240702	143800	62521983	1784	1784	1784	1784	0
259	20240702	143700	62521983	1784	1784	1784	1784	8
260	20240702	143600	62507711	1774	1771	1774	1771	1684
261	20240702	143500	59524318	1771	1771	1771	1771	0
262	20240702	143400	59524318	1771	1771	1771	1771	150
263	20240702	143300	59258668	1771	1771	1771	1771	77
264	20240702	143200	59122301	1771	1772	1772	1771	1333
265	20240702	143100	56761418	1772	1772	1772	1772	0
266	20240702	143000	56761418	1772	1773	1773	1772	173
267	20240702	142900	56454861	1772	1772	1772	1772	0
268	20240702	142800	56454861	1772	1772	1772	1772	1
269	20240702	142700	56453089	1772	1772	1772	1772	0
270	20240702	142600	56453089	1772	1772	1772	1772	0
271	20240702	142500	56453089	1772	1772	1772	1772	0
272	20240702	142400	56453089	1772	1772	1772	1772	0
273	20240702	142300	56453089	1772	1772	1772	1772	0
274	20240702	142200	56453089	1772	1772	1772	1772	0
275	20240702	142100	56453089	1772	1772	1772	1772	0
276	20240702	142000	56453089	1772	1772	1772	1772	0
277	20240702	141900	56453089	1772	1772	1772	1772	5
278	20240702	141800	56444229	1771	1773	1773	1771	5506
279	20240702	141700	46692032	1775	1775	1775	1775	0
280	20240702	141600	46692032	1775	1775	1775	1775	0
281	20240702	141500	46692032	1775	1775	1775	1775	100
282	20240702	141400	46514532	1773	1774	1774	1773	245
283	20240702	141300	46080146	1773	1773	1773	1773	0
284	20240702	141200	46080146	1773	1773	1773	1773	299
285	20240702	141100	45550019	1775	1778	1778	1775	239
286	20240702	141000	45125787	1779	1779	1779	1779	1
287	20240702	140900	45124008	1780	1780	1780	1780	100
288	20240702	140800	44946008	1780	1781	1781	1780	3
289	20240702	140700	44940666	1782	1782	1782	1782	3
290	20240702	140600	44935320	1782	1782	1782	1782	12
291	20240702	140500	44913936	1782	1782	1782	1782	0
292	20240702	140400	44913936	1782	1782	1782	1782	0
293	20240702	140300	44913936	1782	1774	1783	1774	1001
294	20240702	140200	43138019	1774	1774	1774	1774	10
295	20240702	140100	43120279	1774	1784	1784	1774	2366
296	20240702	140000	38921832	1784	1784	1784	1784	0
297	20240702	135900	38921832	1784	1784	1784	1784	4
298	20240702	135800	38914696	1785	1785	1785	1785	14
299	20240702	135700	38889706	1786	1786	1786	1786	0
300	20240702	135600	38889706	1786	1786	1786	1786	0
301	20240702	135500	38889706	1786	1786	1786	1786	0
302	20240702	135400	38889706	1786	1786	1786	1786	0
303	20240702	135300	38889706	1786	1786	1786	1786	0
304	20240702	135200	38889706	1786	1786	1786	1786	0
305	20240702	135100	38889706	1786	1786	1786	1786	0
306	20240702	135000	38889706	1786	1786	1786	1786	0
307	20240702	134900	38889706	1786	1786	1786	1786	0
308	20240702	134800	38889706	1786	1786	1786	1786	0
309	20240702	134700	38889706	1786	1786	1786	1786	0
310	20240702	134600	38889706	1786	1786	1786	1786	0
311	20240702	134500	38889706	1786	1786	1786	1786	0
312	20240702	134400	38889706	1786	1786	1786	1786	0
313	20240702	134300	38889706	1786	1786	1786	1786	0
314	20240702	134200	38889706	1786	1786	1786	1786	0
315	20240702	134100	38889706	1786	1786	1786	1786	0
316	20240702	134000	38889706	1786	1786	1786	1786	0
317	20240702	133900	38889706	1786	1786	1786	1786	0
318	20240702	133800	38889706	1786	1786	1786	1786	10
319	20240702	133700	38871846	1786	1786	1786	1786	0
320	20240702	133600	38871846	1786	1786	1786	1786	0
321	20240702	133500	38871846	1786	1786	1786	1786	0
322	20240702	133400	38871846	1786	1786	1786	1786	0
323	20240702	133300	38871846	1786	1786	1786	1786	4
324	20240702	133200	38864702	1786	1786	1786	1786	0
325	20240702	133100	38864702	1786	1786	1786	1786	0
326	20240702	133000	38864702	1786	1786	1786	1786	0
327	20240702	132900	38864702	1786	1786	1786	1786	0
328	20240702	132800	38864702	1786	1786	1786	1786	0
329	20240702	132700	38864702	1786	1786	1786	1786	0
330	20240702	132600	38864702	1786	1786	1786	1786	0
331	20240702	132500	38864702	1786	1786	1786	1786	0
332	20240702	132400	38864702	1786	1786	1786	1786	0
333	20240702	132300	38864702	1786	1786	1786	1786	0
334	20240702	132200	38864702	1786	1786	1786	1786	0
335	20240702	132100	38864702	1786	1786	1786	1786	0
336	20240702	132000	38864702	1786	1786	1786	1786	0
337	20240702	131900	38864702	1786	1786	1786	1786	0
338	20240702	131800	38864702	1786	1786	1786	1786	4
339	20240702	131700	38857558	1786	1786	1786	1786	0
340	20240702	131600	38857558	1786	1786	1786	1786	0
341	20240702	131500	38857558	1786	1786	1786	1786	0
342	20240702	131400	38857558	1786	1786	1786	1786	8
343	20240702	131300	38843270	1786	1786	1786	1786	0
344	20240702	131200	38843270	1786	1786	1786	1786	0
345	20240702	131100	38843270	1786	1786	1786	1786	0
346	20240702	131000	38843270	1786	1786	1786	1786	0
347	20240702	130900	38843270	1786	1786	1786	1786	0
348	20240702	130800	38843270	1786	1786	1786	1786	0
349	20240702	130700	38843270	1786	1786	1786	1786	0
350	20240702	130600	38843270	1786	1786	1786	1786	0
351	20240702	130500	38843270	1786	1786	1786	1786	0
352	20240702	130400	38843270	1786	1786	1786	1786	0
353	20240702	130300	38843270	1786	1786	1786	1786	0
354	20240702	130200	38843270	1786	1786	1786	1786	0
355	20240702	130100	38843270	1786	1786	1786	1786	0
356	20240702	130000	38843270	1786	1786	1786	1786	0
357	20240702	125900	38843270	1786	1786	1786	1786	0
358	20240702	125800	38843270	1786	1786	1786	1786	0
359	20240702	125700	38843270	1786	1786	1786	1786	0
360	20240702	125600	38843270	1786	1786	1786	1786	0
361	20240702	125500	38843270	1786	1786	1786	1786	0
362	20240702	125400	38843270	1786	1786	1786	1786	0
363	20240702	125300	38843270	1786	1786	1786	1786	10
364	20240702	125200	38825410	1786	1786	1786	1786	0
365	20240702	125100	38825410	1786	1786	1786	1786	1
366	20240702	125000	38823624	1772	1786	1786	1772	500
367	20240702	124900	37934800	1787	1787	1787	1787	28
368	20240702	124800	37884764	1787	1787	1787	1787	0
369	20240702	124700	37884764	1787	1787	1787	1787	0
370	20240702	124600	37884764	1787	1787	1787	1787	0
371	20240702	124500	37884764	1787	1787	1787	1787	0
372	20240702	124400	37884764	1787	1787	1787	1787	0
373	20240702	124300	37884764	1787	1787	1787	1787	0
374	20240702	124200	37884764	1787	1787	1787	1787	0
375	20240702	124100	37884764	1787	1787	1787	1787	0
376	20240702	124000	37884764	1787	1787	1787	1787	0
377	20240702	123900	37884764	1787	1787	1787	1787	0
378	20240702	123800	37884764	1787	1787	1787	1787	0
379	20240702	123700	37884764	1787	1787	1787	1787	10
380	20240702	123600	37866894	1787	1787	1787	1787	0
381	20240702	123500	37866894	1787	1787	1787	1787	1
382	20240702	123400	37865107	1782	1782	1782	1782	0
383	20240702	123300	37865107	1782	1782	1782	1782	0
384	20240702	123200	37865107	1782	1782	1782	1782	0
385	20240702	123100	37865107	1782	1782	1782	1782	0
386	20240702	123000	37865107	1782	1782	1782	1782	0
387	20240702	122900	37865107	1782	1782	1782	1782	0
388	20240702	122800	37865107	1782	1782	1782	1782	0
389	20240702	122700	37865107	1782	1782	1782	1782	0
390	20240702	122600	37865107	1782	1782	1782	1782	0
391	20240702	122500	37865107	1782	1782	1782	1782	0
392	20240702	122400	37865107	1782	1782	1782	1782	0
393	20240702	122300	37865107	1782	1782	1782	1782	0
394	20240702	122200	37865107	1782	1782	1782	1782	0
395	20240702	122100	37865107	1782	1782	1782	1782	0
396	20240702	122000	37865107	1782	1782	1782	1782	0
397	20240702	121900	37865107	1782	1782	1782	1782	0
398	20240702	121800	37865107	1782	1782	1782	1782	1
399	20240702	121700	37863325	1785	1785	1785	1785	0
400	20240702	121600	37863325	1785	1785	1785	1785	0
401	20240702	121500	37863325	1785	1785	1785	1785	0
402	20240702	121400	37863325	1785	1785	1785	1785	0
403	20240702	121300	37863325	1785	1785	1785	1785	0
404	20240702	121200	37863325	1785	1785	1785	1785	0
405	20240702	121100	37863325	1785	1785	1785	1785	0
406	20240702	121000	37863325	1785	1785	1785	1785	3
407	20240702	120900	37857970	1775	1775	1775	1775	5
408	20240702	120800	37849095	1771	1771	1771	1771	0
409	20240702	120700	37849095	1771	1781	1788	1770	5234
410	20240702	120600	28571163	1780	1780	1780	1780	0
411	20240702	120500	28571163	1780	1780	1780	1780	0
412	20240702	120400	28571163	1780	1780	1780	1780	0
413	20240702	120300	28571163	1780	1780	1780	1780	0
414	20240702	120200	28571163	1780	1780	1780	1780	0
415	20240702	120100	28571163	1780	1785	1785	1780	1073
416	20240702	120000	26660294	1785	1788	1788	1785	604
417	20240702	115900	25581519	1788	1788	1788	1788	0
418	20240702	115800	25581519	1788	1789	1789	1788	2
419	20240702	115700	25577942	1790	1790	1790	1790	0
420	20240702	115600	25577942	1790	1790	1790	1790	0
421	20240702	115500	25577942	1790	1790	1790	1790	0
422	20240702	115400	25577942	1790	1790	1790	1790	0
423	20240702	115300	25577942	1790	1790	1790	1790	0
424	20240702	115200	25577942	1790	1790	1790	1790	0
425	20240702	115100	25577942	1790	1790	1790	1790	100
426	20240702	115000	25398942	1790	1790	1790	1790	0
427	20240702	114900	25398942	1790	1790	1790	1790	0
428	20240702	114800	25398942	1790	1790	1790	1790	0
429	20240702	114700	25398942	1790	1790	1790	1790	0
430	20240702	114600	25398942	1790	1790	1790	1790	0
431	20240702	114500	25398942	1790	1799	1799	1790	3
432	20240702	114400	25393555	1787	1799	1799	1787	2323
433	20240702	114300	21239607	1799	1800	1800	1799	15
434	20240702	114200	21212617	1800	1800	1800	1800	0
435	20240702	114100	21212617	1800	1800	1800	1800	0
436	20240702	114000	21212617	1800	1800	1800	1800	0
437	20240702	113900	21212617	1800	1800	1800	1800	0
438	20240702	113800	21212617	1800	1800	1800	1800	0
439	20240702	113700	21212617	1800	1800	1800	1800	0
440	20240702	113600	21212617	1800	1801	1801	1800	112
441	20240702	113500	21010936	1802	1802	1802	1802	0
442	20240702	113400	21010936	1802	1802	1802	1802	86
443	20240702	113300	20855964	1803	1803	1803	1803	0
444	20240702	113200	20855964	1803	1803	1803	1803	0
445	20240702	113100	20855964	1803	1803	1803	1803	0
446	20240702	113000	20855964	1803	1803	1803	1803	0
447	20240702	112900	20855964	1803	1803	1803	1803	0
448	20240702	112800	20855964	1803	1803	1803	1803	0
449	20240702	112700	20855964	1803	1803	1803	1803	0
450	20240702	112600	20855964	1803	1803	1803	1803	0
451	20240702	112500	20855964	1803	1803	1803	1803	100
452	20240702	112400	20675664	1803	1803	1803	1803	50
453	20240702	112300	20585514	1801	1801	1801	1801	0
454	20240702	112200	20585514	1801	1801	1801	1801	0
455	20240702	112100	20585514	1801	1801	1801	1801	0
456	20240702	112000	20585514	1801	1801	1801	1801	0
457	20240702	111900	20585514	1801	1801	1801	1801	0
458	20240702	111800	20585514	1801	1801	1801	1801	1
459	20240702	111700	20583713	1801	1801	1801	1801	0
460	20240702	111600	20583713	1801	1801	1801	1801	0
461	20240702	111500	20583713	1801	1801	1801	1801	0
462	20240702	111400	20583713	1801	1801	1801	1801	0
463	20240702	111300	20583713	1801	1801	1801	1801	0
464	20240702	111200	20583713	1801	1801	1801	1801	1
465	20240702	111100	20581912	1801	1801	1801	1801	0
466	20240702	111000	20581912	1801	1801	1801	1801	0
467	20240702	110900	20581912	1801	1801	1801	1801	0
468	20240702	110800	20581912	1801	1801	1801	1801	0
469	20240702	110700	20581912	1801	1801	1801	1801	11
470	20240702	110600	20562101	1802	1802	1802	1802	7
471	20240702	110500	20549487	1802	1802	1802	1802	0
472	20240702	110400	20549487	1802	1802	1802	1802	0
473	20240702	110300	20549487	1802	1802	1802	1802	0
474	20240702	110200	20549487	1802	1802	1802	1802	0
475	20240702	110100	20549487	1802	1802	1802	1802	0
476	20240702	110000	20549487	1802	1802	1802	1802	0
477	20240702	105900	20549487	1802	1802	1802	1802	0
478	20240702	105800	20549487	1802	1802	1802	1802	0
479	20240702	105700	20549487	1802	1802	1802	1802	0
480	20240702	105600	20549487	1802	1802	1802	1802	0
481	20240702	105500	20549487	1802	1802	1802	1802	0
482	20240702	105400	20549487	1802	1802	1802	1802	0
483	20240702	105300	20549487	1802	1802	1802	1802	0
484	20240702	105200	20549487	1802	1802	1802	1802	0
485	20240702	105100	20549487	1802	1802	1802	1802	1
486	20240702	105000	20547685	1802	1802	1802	1802	0
487	20240702	104900	20547685	1802	1803	1803	1802	11
488	20240702	104800	20527853	1799	1799	1799	1799	0
489	20240702	104700	20527853	1799	1799	1799	1799	0
490	20240702	104600	20527853	1799	1799	1799	1799	0
491	20240702	104500	20527853	1799	1799	1799	1799	0
492	20240702	104400	20527853	1799	1799	1799	1799	0
493	20240702	104300	20527853	1799	1799	1799	1799	0
494	20240702	104200	20527853	1799	1799	1799	1799	0
495	20240702	104100	20527853	1799	1799	1799	1799	280
496	20240702	104000	20024133	1799	1799	1799	1799	0
497	20240702	103900	20024133	1799	1799	1799	1799	0
498	20240702	103800	20024133	1799	1799	1799	1799	1
499	20240702	103700	20022334	1800	1800	1800	1800	0
500	20240702	103600	20022334	1800	1800	1800	1800	0
501	20240702	103500	20022334	1800	1800	1800	1800	0
502	20240702	103400	20022334	1800	1800	1800	1800	0
503	20240702	103300	20022334	1800	1800	1800	1800	0
504	20240702	103200	20022334	1800	1800	1800	1800	0
505	20240702	103100	20022334	1800	1800	1800	1800	112
506	20240702	103000	19820734	1799	1799	1799	1799	0
507	20240702	102900	19820734	1799	1799	1799	1799	0
508	20240702	102800	19820734	1799	1799	1799	1799	0
509	20240702	102700	19820734	1799	1799	1799	1799	0
510	20240702	102600	19820734	1799	1799	1799	1799	0
511	20240702	102500	19820734	1799	1799	1799	1799	0
512	20240702	102400	19820734	1799	1799	1799	1799	0
513	20240702	102300	19820734	1799	1799	1799	1799	0
514	20240702	102200	19820734	1799	1799	1799	1799	0
515	20240702	102100	19820734	1799	1799	1799	1799	0
516	20240702	102000	19820734	1799	1799	1799	1799	0
517	20240702	101900	19820734	1799	1799	1799	1799	0
518	20240702	101800	19820734	1799	1799	1799	1799	0
519	20240702	101700	19820734	1799	1799	1799	1799	0
520	20240702	101600	19820734	1799	1799	1799	1799	1
521	20240702	101500	19818935	1799	1799	1799	1799	36
522	20240702	101400	19754171	1799	1799	1799	1799	0
523	20240702	101300	19754171	1799	1799	1799	1799	0
524	20240702	101200	19754171	1799	1799	1799	1799	0
525	20240702	101100	19754171	1799	1799	1799	1799	0
526	20240702	101000	19754171	1799	1800	1800	1799	11
527	20240702	100900	19734372	1799	1800	1800	1799	39
528	20240702	100800	19664191	1800	1800	1800	1800	0
529	20240702	100700	19664191	1800	1800	1800	1800	0
530	20240702	100600	19664191	1800	1800	1800	1800	0
531	20240702	100500	19664191	1800	1800	1800	1800	0
532	20240702	100400	19664191	1800	1800	1800	1800	0
533	20240702	100300	19664191	1800	1800	1800	1800	2
534	20240702	100200	19660591	1803	1803	1803	1803	0
535	20240702	100100	19660591	1803	1803	1803	1803	0
536	20240702	100000	19660591	1803	1803	1803	1803	0
537	20240702	095900	19660591	1803	1803	1803	1803	0
538	20240702	095800	19660591	1803	1803	1803	1803	0
539	20240702	095700	19660591	1803	1803	1803	1803	0
540	20240702	095600	19660591	1803	1803	1803	1803	0
541	20240702	095500	19660591	1803	1803	1803	1803	0
542	20240702	095400	19660591	1803	1803	1803	1803	0
543	20240702	095300	19660591	1803	1801	1803	1801	531
544	20240702	095200	18704258	1801	1800	1801	1800	54
545	20240702	095100	18607053	1800	1800	1800	1800	1
546	20240702	095000	18605253	1800	1800	1800	1800	0
547	20240702	094900	18605253	1800	1800	1800	1800	44
548	20240702	094800	18526053	1799	1799	1799	1799	8
549	20240702	094700	18511661	1799	1799	1799	1799	47
550	20240702	094600	18427108	1799	1799	1799	1799	10
551	20240702	094500	18409118	1799	1799	1799	1793	461
552	20240702	094400	17581239	1796	1796	1796	1796	0
553	20240702	094300	17581239	1796	1796	1796	1796	0
554	20240702	094200	17581239	1796	1799	1799	1796	466
555	20240702	094100	16743428	1799	1801	1801	1799	239
556	20240702	094000	16313248	1804	1804	1804	1804	0
557	20240702	093900	16313248	1804	1804	1804	1804	0
558	20240702	093800	16313248	1804	1804	1804	1804	1
559	20240702	093700	16311444	1804	1804	1804	1804	2
560	20240702	093600	16307836	1804	1801	1804	1801	31
561	20240702	093500	16252002	1804	1804	1804	1804	2
562	20240702	093400	16248394	1801	1801	1801	1801	17
563	20240702	093300	16217777	1802	1802	1802	1802	0
564	20240702	093200	16217777	1802	1802	1802	1802	0
565	20240702	093100	16217777	1802	1802	1802	1802	7
566	20240702	093000	16205163	1802	1802	1802	1802	0
567	20240702	092900	16205163	1802	1802	1802	1802	0
568	20240702	092800	16205163	1802	1802	1802	1802	0
569	20240702	092700	16205163	1802	1802	1802	1802	1
570	20240702	092600	16203361	1802	1802	1802	1802	0
571	20240702	092500	16203361	1802	1802	1802	1802	0
572	20240702	092400	16203361	1802	1802	1802	1802	0
573	20240702	092300	16203361	1802	1802	1802	1802	0
574	20240702	092200	16203361	1802	1803	1803	1802	12
575	20240702	092100	16181732	1802	1804	1804	1802	44
576	20240702	092000	16102392	1804	1804	1804	1804	0
577	20240702	091900	16102392	1804	1804	1804	1804	5
578	20240702	091800	16093372	1805	1805	1805	1805	0
579	20240702	091700	16093372	1805	1805	1805	1805	1
580	20240702	091600	16091567	1782	1782	1783	1782	150
581	20240702	091500	15824265	1808	1790	1809	1781	2344
582	20240702	091400	11641620	1780	1780	1780	1780	0
583	20240702	091300	11641620	1780	1821	1821	1780	1578
584	20240702	091200	8817479	1822	1823	1823	1822	119
585	20240702	091100	8600651	1823	1823	1823	1823	200
586	20240702	091000	8236051	1822	1821	1822	1821	67
587	20240702	090900	8113981	1820	1820	1821	1820	29
588	20240702	090800	8061192	1819	1819	1819	1819	10
589	20240702	090700	8043002	1821	1820	1821	1819	120
590	20240702	090600	7824512	1820	1820	1820	1820	62
591	20240702	090500	7711672	1821	1810	1828	1810	2108
592	20240702	090400	3878162	1803	1810	1810	1803	75
593	20240702	090300	3742703	1810	1810	1810	1810	1
594	20240702	090200	3740893	1803	1808	1808	1803	19
595	20240702	090100	3706630	1803	1800	1803	1800	42
596	20240702	090000	3631000	1800	1780	1800	1780	2039