KissMeData/009440/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	185400	41954639	1767	1767	1767	1767	319
3	20240703	185300	41954639	1767	1767	1767	1767	0
4	20240703	185200	41954639	1767	1767	1767	1767	0
5	20240703	185100	41954639	1767	1767	1767	1767	0
6	20240703	185000	41954639	1767	1767	1767	1767	0
7	20240703	184900	41954639	1767	1767	1767	1767	0
8	20240703	184800	41954639	1767	1767	1767	1767	0
9	20240703	184700	41954639	1767	1767	1767	1767	0
10	20240703	184600	41954639	1767	1767	1767	1767	0
11	20240703	184500	41954639	1767	1767	1767	1767	0
12	20240703	184400	41954639	1767	1767	1767	1767	0
13	20240703	184300	41954639	1767	1767	1767	1767	0
14	20240703	184200	41954639	1767	1767	1767	1767	0
15	20240703	184100	41954639	1767	1767	1767	1767	0
16	20240703	184000	41954639	1767	1767	1767	1767	0
17	20240703	183900	41954639	1767	1767	1767	1767	0
18	20240703	183800	41954639	1767	1767	1767	1767	0
19	20240703	183700	41954639	1767	1767	1767	1767	0
20	20240703	183600	41954639	1767	1767	1767	1767	0
21	20240703	183500	41954639	1767	1767	1767	1767	0
22	20240703	183400	41954639	1767	1767	1767	1767	0
23	20240703	183300	41954639	1767	1767	1767	1767	0
24	20240703	183200	41954639	1767	1767	1767	1767	0
25	20240703	183100	41954639	1767	1767	1767	1767	0
26	20240703	183000	41954639	1767	1767	1767	1767	0
27	20240703	182900	41954639	1767	1767	1767	1767	0
28	20240703	182800	41954639	1767	1767	1767	1767	0
29	20240703	182700	41954639	1767	1767	1767	1767	0
30	20240703	182600	41954639	1767	1767	1767	1767	0
31	20240703	182500	41954639	1767	1767	1767	1767	0
32	20240703	182400	41954639	1767	1767	1767	1767	319
33	20240703	182300	41954639	1767	1767	1767	1767	0
34	20240703	182200	41954639	1767	1767	1767	1767	0
35	20240703	182100	41954639	1767	1767	1767	1767	0
36	20240703	182000	41954639	1767	1767	1767	1767	0
37	20240703	181900	41954639	1767	1767	1767	1767	0
38	20240703	181800	41954639	1767	1767	1767	1767	0
39	20240703	181700	41954639	1767	1767	1767	1767	0
40	20240703	181600	41954639	1767	1767	1767	1767	0
41	20240703	181500	41954639	1767	1767	1767	1767	0
42	20240703	181400	41954639	1767	1767	1767	1767	0
43	20240703	181300	41954639	1767	1767	1767	1767	0
44	20240703	181200	41954639	1767	1767	1767	1767	0
45	20240703	181100	41954639	1767	1767	1767	1767	0
46	20240703	181000	41954639	1767	1767	1767	1767	0
47	20240703	180900	41954639	1767	1767	1767	1767	0
48	20240703	180800	41954639	1767	1767	1767	1767	0
49	20240703	180700	41954639	1767	1767	1767	1767	0
50	20240703	180600	41954639	1767	1767	1767	1767	0
51	20240703	180500	41954639	1767	1767	1767	1767	0
52	20240703	180400	41954639	1767	1767	1767	1767	0
53	20240703	180300	41954639	1767	1767	1767	1767	0
54	20240703	180200	41954639	1767	1767	1767	1767	0
55	20240703	180100	41954639	1767	1767	1767	1767	0
56	20240703	180000	41954639	1767	1767	1767	1767	0
57	20240703	175900	41954639	1767	1767	1767	1767	0
58	20240703	175800	41954639	1767	1767	1767	1767	0
59	20240703	175700	41954639	1767	1767	1767	1767	0
60	20240703	175600	41954639	1767	1767	1767	1767	0
61	20240703	175500	41954639	1767	1767	1767	1767	0
62	20240703	175400	41954639	1767	1767	1767	1767	319
63	20240703	175300	41954639	1767	1767	1767	1767	0
64	20240703	175200	41954639	1767	1767	1767	1767	0
65	20240703	175100	41954639	1767	1767	1767	1767	0
66	20240703	175000	41954639	1767	1767	1767	1767	0
67	20240703	174900	41954639	1767	1767	1767	1767	0
68	20240703	174800	41954639	1767	1767	1767	1767	0
69	20240703	174700	41954639	1767	1767	1767	1767	0
70	20240703	174600	41954639	1767	1767	1767	1767	0
71	20240703	174500	41954639	1767	1767	1767	1767	0
72	20240703	174400	41954639	1767	1767	1767	1767	0
73	20240703	174300	41954639	1767	1767	1767	1767	0
74	20240703	174200	41954639	1767	1767	1767	1767	0
75	20240703	174100	41954639	1767	1767	1767	1767	0
76	20240703	174000	41954639	1767	1767	1767	1767	0
77	20240703	173900	41954639	1767	1767	1767	1767	0
78	20240703	173800	41954639	1767	1767	1767	1767	0
79	20240703	173700	41954639	1767	1767	1767	1767	0
80	20240703	173600	41954639	1767	1767	1767	1767	0
81	20240703	173500	41954639	1767	1767	1767	1767	0
82	20240703	173400	41954639	1767	1767	1767	1767	0
83	20240703	173300	41954639	1767	1767	1767	1767	0
84	20240703	173200	41954639	1767	1767	1767	1767	0
85	20240703	173100	41954639	1767	1767	1767	1767	0
86	20240703	173000	41954639	1767	1767	1767	1767	0
87	20240703	172900	41954639	1767	1767	1767	1767	0
88	20240703	172800	41954639	1767	1767	1767	1767	0
89	20240703	172700	41954639	1767	1767	1767	1767	0
90	20240703	172600	41954639	1767	1767	1767	1767	0
91	20240703	172500	41954639	1767	1767	1767	1767	0
92	20240703	172400	41954639	1767	1767	1767	1767	319
93	20240703	172300	41954639	1767	1767	1767	1767	0
94	20240703	172200	41954639	1767	1767	1767	1767	0
95	20240703	172100	41954639	1767	1767	1767	1767	0
96	20240703	172000	41954639	1767	1767	1767	1767	0
97	20240703	171900	41954639	1767	1767	1767	1767	0
98	20240703	171800	41954639	1767	1767	1767	1767	0
99	20240703	171700	41954639	1767	1767	1767	1767	0
100	20240703	171600	41954639	1767	1767	1767	1767	0
101	20240703	171500	41954639	1767	1767	1767	1767	0
102	20240703	171400	41954639	1767	1767	1767	1767	0
103	20240703	171300	41954639	1767	1767	1767	1767	0
104	20240703	171200	41954639	1767	1767	1767	1767	0
105	20240703	171100	41954639	1767	1767	1767	1767	0
106	20240703	171000	41954639	1767	1767	1767	1767	0
107	20240703	170900	41954639	1767	1767	1767	1767	0
108	20240703	170800	41954639	1767	1767	1767	1767	0
109	20240703	170700	41954639	1767	1767	1767	1767	0
110	20240703	170600	41954639	1767	1767	1767	1767	0
111	20240703	170500	41954639	1767	1767	1767	1767	0
112	20240703	170400	41954639	1767	1767	1767	1767	0
113	20240703	170300	41954639	1767	1767	1767	1767	0
114	20240703	170200	41954639	1767	1767	1767	1767	0
115	20240703	170100	41954639	1767	1767	1767	1767	0
116	20240703	170000	41954639	1767	1767	1767	1767	0
117	20240703	165900	41954639	1767	1767	1767	1767	0
118	20240703	165800	41954639	1767	1767	1767	1767	0
119	20240703	165700	41954639	1767	1767	1767	1767	0
120	20240703	165600	41954639	1767	1767	1767	1767	0
121	20240703	165500	41954639	1767	1767	1767	1767	0
122	20240703	165400	41954639	1767	1767	1767	1767	319
123	20240703	165300	41954639	1767	1767	1767	1767	0
124	20240703	165200	41954639	1767	1767	1767	1767	0
125	20240703	165100	41954639	1767	1767	1767	1767	0
126	20240703	165000	41954639	1767	1767	1767	1767	0
127	20240703	164900	41954639	1767	1767	1767	1767	0
128	20240703	164800	41954639	1767	1767	1767	1767	0
129	20240703	164700	41954639	1767	1767	1767	1767	0
130	20240703	164600	41954639	1767	1767	1767	1767	0
131	20240703	164500	41954639	1767	1767	1767	1767	0
132	20240703	164400	41954639	1767	1767	1767	1767	0
133	20240703	164300	41954639	1767	1767	1767	1767	0
134	20240703	164200	41954639	1767	1767	1767	1767	0
135	20240703	164100	41954639	1767	1767	1767	1767	0
136	20240703	164000	41954639	1767	1767	1767	1767	0
137	20240703	163900	41954639	1767	1767	1767	1767	0
138	20240703	163800	41954639	1767	1767	1767	1767	0
139	20240703	163700	41954639	1767	1767	1767	1767	0
140	20240703	163600	41954639	1767	1767	1767	1767	0
141	20240703	163500	41954639	1767	1767	1767	1767	0
142	20240703	163400	41954639	1767	1767	1767	1767	0
143	20240703	163300	41954639	1767	1767	1767	1767	0
144	20240703	163200	41954639	1767	1767	1767	1767	0
145	20240703	163100	41954639	1767	1767	1767	1767	0
146	20240703	163000	41954639	1767	1767	1767	1767	0
147	20240703	162900	41954639	1767	1767	1767	1767	0
148	20240703	162800	41954639	1767	1767	1767	1767	0
149	20240703	162700	41954639	1767	1767	1767	1767	0
150	20240703	162600	41954639	1767	1767	1767	1767	0
151	20240703	162500	41954639	1767	1767	1767	1767	0
152	20240703	162400	41954639	1767	1767	1767	1767	319
153	20240703	162300	41954639	1767	1767	1767	1767	0
154	20240703	162200	41954639	1767	1767	1767	1767	0
155	20240703	162100	41954639	1767	1767	1767	1767	0
156	20240703	162000	41954639	1767	1767	1767	1767	0
157	20240703	161900	41954639	1767	1767	1767	1767	0
158	20240703	161800	41954639	1767	1767	1767	1767	0
159	20240703	161700	41954639	1767	1767	1767	1767	0
160	20240703	161600	41954639	1767	1767	1767	1767	0
161	20240703	161500	41954639	1767	1767	1767	1767	0
162	20240703	161400	41954639	1767	1767	1767	1767	0
163	20240703	161300	41954639	1767	1767	1767	1767	0
164	20240703	161200	41954639	1767	1767	1767	1767	0
165	20240703	161100	41954639	1767	1767	1767	1767	0
166	20240703	161000	41954639	1767	1767	1767	1767	0
167	20240703	160900	41954639	1767	1767	1767	1767	0
168	20240703	160800	41954639	1767	1767	1767	1767	0
169	20240703	160700	41954639	1767	1767	1767	1767	0
170	20240703	160600	41954639	1767	1767	1767	1767	0
171	20240703	160500	41954639	1767	1767	1767	1767	0
172	20240703	160400	41954639	1767	1767	1767	1767	0
173	20240703	160300	41954639	1767	1767	1767	1767	0
174	20240703	160200	41954639	1767	1767	1767	1767	0
175	20240703	160100	41954639	1767	1767	1767	1767	0
176	20240703	160000	41954639	1767	1767	1767	1767	0
177	20240703	155900	41954639	1767	1767	1767	1767	0
178	20240703	155800	41954639	1767	1767	1767	1767	0
179	20240703	155700	41954639	1767	1767	1767	1767	0
180	20240703	155600	41954639	1767	1767	1767	1767	0
181	20240703	155500	41954639	1767	1767	1767	1767	0
182	20240703	155400	41954639	1767	1767	1767	1767	319
183	20240703	155300	41954639	1767	1767	1767	1767	0
184	20240703	155200	41954639	1767	1767	1767	1767	0
185	20240703	155100	41954639	1767	1767	1767	1767	0
186	20240703	155000	41954639	1767	1767	1767	1767	0
187	20240703	154900	41954639	1767	1767	1767	1767	0
188	20240703	154800	41954639	1767	1767	1767	1767	0
189	20240703	154700	41954639	1767	1767	1767	1767	0
190	20240703	154600	41954639	1767	1767	1767	1767	0
191	20240703	154500	41954639	1767	1767	1767	1767	0
192	20240703	154400	41954639	1767	1767	1767	1767	0
193	20240703	154300	41954639	1767	1767	1767	1767	0
194	20240703	154200	41954639	1767	1767	1767	1767	0
195	20240703	154100	41954639	1767	1767	1767	1767	0
196	20240703	154000	41954639	1767	1767	1767	1767	0
197	20240703	153900	41954639	1767	1767	1767	1767	0
198	20240703	153800	41954639	1767	1767	1767	1767	0
199	20240703	153700	41954639	1767	1767	1767	1767	0
200	20240703	153600	41954639	1767	1767	1767	1767	0
201	20240703	153500	41954639	1767	1767	1767	1767	0
202	20240703	153400	41954639	1767	1767	1767	1767	0
203	20240703	153300	41954639	1767	1767	1767	1767	0
204	20240703	153200	41954639	1767	1767	1767	1767	0
205	20240703	153100	41954639	1767	1767	1767	1767	0
206	20240703	153000	41954639	1767	1767	1767	1767	319
207	20240703	152900	41390966	1765	1765	1765	1765	0
208	20240703	152800	41390966	1765	1765	1765	1765	0
209	20240703	152700	41390966	1765	1765	1765	1765	0
210	20240703	152600	41390966	1765	1765	1765	1765	0
211	20240703	152500	41390966	1765	1765	1765	1765	0
212	20240703	152400	41390966	1765	1765	1765	1765	0
213	20240703	152300	41390966	1765	1765	1765	1765	0
214	20240703	152200	41390966	1765	1765	1765	1765	0
215	20240703	152100	41390966	1765	1765	1765	1765	0
216	20240703	152000	41390966	1765	1765	1765	1765	0
217	20240703	151900	41390966	1765	1765	1765	1765	0
218	20240703	151800	41390966	1765	1765	1765	1765	0
219	20240703	151700	41390966	1765	1765	1765	1765	0
220	20240703	151600	41390966	1765	1765	1765	1765	0
221	20240703	151500	41390966	1765	1765	1765	1765	0
222	20240703	151400	41390966	1765	1775	1775	1765	3750
223	20240703	151300	34768008	1769	1769	1769	1769	0
224	20240703	151200	34768008	1769	1769	1769	1769	0
225	20240703	151100	34768008	1769	1771	1771	1769	226
226	20240703	151000	34368205	1770	1775	1775	1770	150
227	20240703	150900	34102465	1772	1772	1772	1772	0
228	20240703	150800	34102465	1772	1772	1772	1772	471
229	20240703	150700	33267853	1773	1773	1773	1773	16
230	20240703	150600	33239485	1770	1770	1770	1770	0
231	20240703	150500	33239485	1770	1770	1770	1770	0
232	20240703	150400	33239485	1770	1770	1770	1770	0
233	20240703	150300	33239485	1770	1770	1770	1770	0
234	20240703	150200	33239485	1770	1770	1770	1770	0
235	20240703	150100	33239485	1770	1773	1773	1770	50
236	20240703	150000	33150981	1770	1770	1770	1770	0
237	20240703	145900	33150981	1770	1770	1770	1770	0
238	20240703	145800	33150981	1770	1770	1770	1770	0
239	20240703	145700	33150981	1770	1775	1775	1770	300
240	20240703	145600	32619966	1770	1770	1770	1770	0
241	20240703	145500	32619966	1770	1770	1770	1770	0
242	20240703	145400	32619966	1770	1770	1770	1770	0
243	20240703	145300	32619966	1770	1773	1773	1770	717
244	20240703	145200	31350870	1770	1770	1770	1770	0
245	20240703	145100	31350870	1770	1775	1775	1770	96
246	20240703	145000	31180935	1770	1770	1770	1770	0
247	20240703	144900	31180935	1770	1770	1770	1770	0
248	20240703	144800	31180935	1770	1770	1770	1770	0
249	20240703	144700	31180935	1770	1770	1770	1770	0
250	20240703	144600	31180935	1770	1770	1770	1770	0
251	20240703	144500	31180935	1770	1770	1770	1770	0
252	20240703	144400	31180935	1770	1770	1770	1770	0
253	20240703	144300	31180935	1770	1770	1770	1770	0
254	20240703	144200	31180935	1770	1770	1770	1770	0
255	20240703	144100	31180935	1770	1770	1770	1770	0
256	20240703	144000	31180935	1770	1770	1770	1770	0
257	20240703	143900	31180935	1770	1770	1770	1770	0
258	20240703	143800	31180935	1770	1775	1775	1770	100
259	20240703	143700	31003919	1772	1772	1772	1772	0
260	20240703	143600	31003919	1772	1772	1772	1772	0
261	20240703	143500	31003919	1772	1772	1772	1772	0
262	20240703	143400	31003919	1772	1772	1772	1772	0
263	20240703	143300	31003919	1772	1772	1772	1772	0
264	20240703	143200	31003919	1772	1772	1772	1772	0
265	20240703	143100	31003919	1772	1772	1772	1772	0
266	20240703	143000	31003919	1772	1772	1772	1772	0
267	20240703	142900	31003919	1772	1772	1772	1772	0
268	20240703	142800	31003919	1772	1772	1772	1772	0
269	20240703	142700	31003919	1772	1772	1772	1772	0
270	20240703	142600	31003919	1772	1772	1772	1772	0
271	20240703	142500	31003919	1772	1775	1775	1772	104
272	20240703	142400	30819625	1775	1775	1775	1775	0
273	20240703	142300	30819625	1775	1775	1775	1775	0
274	20240703	142200	30819625	1775	1775	1775	1775	0
275	20240703	142100	30819625	1775	1775	1775	1775	1
276	20240703	142000	30817850	1776	1776	1776	1776	0
277	20240703	141900	30817850	1776	1776	1776	1776	0
278	20240703	141800	30817850	1776	1776	1776	1776	0
279	20240703	141700	30817850	1776	1776	1776	1776	0
280	20240703	141600	30817850	1776	1776	1776	1776	0
281	20240703	141500	30817850	1776	1776	1776	1776	0
282	20240703	141400	30817850	1776	1776	1776	1776	0
283	20240703	141300	30817850	1776	1776	1776	1776	0
284	20240703	141200	30817850	1776	1776	1776	1776	153
285	20240703	141100	30546122	1776	1775	1776	1775	564
286	20240703	141000	29544608	1770	1770	1770	1770	0
287	20240703	140900	29544608	1770	1774	1774	1770	500
288	20240703	140800	28659597	1770	1770	1770	1770	0
289	20240703	140700	28659597	1770	1770	1770	1770	0
290	20240703	140600	28659597	1770	1770	1770	1770	0
291	20240703	140500	28659597	1770	1770	1770	1770	0
292	20240703	140400	28659597	1770	1770	1770	1770	0
293	20240703	140300	28659597	1770	1770	1770	1770	0
294	20240703	140200	28659597	1770	1774	1774	1770	604
295	20240703	140100	27590485	1775	1775	1775	1775	1
296	20240703	140000	27588710	1771	1771	1771	1771	0
297	20240703	135900	27588710	1771	1771	1771	1771	0
298	20240703	135800	27588710	1771	1771	1771	1771	0
299	20240703	135700	27588710	1771	1771	1771	1771	0
300	20240703	135600	27588710	1771	1771	1771	1771	0
301	20240703	135500	27588710	1771	1771	1771	1771	0
302	20240703	135400	27588710	1771	1771	1771	1771	0
303	20240703	135300	27588710	1771	1771	1771	1771	100
304	20240703	135200	27411610	1771	1776	1776	1771	20
305	20240703	135100	27376175	1771	1771	1771	1771	0
306	20240703	135000	27376175	1771	1771	1771	1771	100
307	20240703	134900	27199075	1771	1777	1777	1771	37
308	20240703	134800	27133537	1771	1773	1773	1771	639
309	20240703	134700	26001792	1774	1780	1780	1774	108
310	20240703	134600	25810086	1781	1781	1781	1781	1
311	20240703	134500	25808305	1779	1779	1779	1779	0
312	20240703	134400	25808305	1779	1779	1779	1779	0
313	20240703	134300	25808305	1779	1779	1779	1779	0
314	20240703	134200	25808305	1779	1779	1779	1779	0
315	20240703	134100	25808305	1779	1778	1779	1778	107
316	20240703	134000	25618054	1779	1781	1781	1779	4
317	20240703	133900	25610935	1780	1781	1781	1780	103
318	20240703	133800	25427593	1782	1782	1782	1782	0
319	20240703	133700	25427593	1782	1782	1782	1782	0
320	20240703	133600	25427593	1782	1782	1782	1782	0
321	20240703	133500	25427593	1782	1782	1782	1782	0
322	20240703	133400	25427593	1782	1782	1782	1782	0
323	20240703	133300	25427593	1782	1782	1782	1782	100
324	20240703	133200	25249393	1782	1782	1782	1782	0
325	20240703	133100	25249393	1782	1782	1782	1782	0
326	20240703	133000	25249393	1782	1782	1782	1782	0
327	20240703	132900	25249393	1782	1782	1782	1782	2
328	20240703	132800	25245829	1783	1783	1783	1783	0
329	20240703	132700	25245829	1783	1783	1783	1783	6
330	20240703	132600	25235131	1783	1783	1783	1783	0
331	20240703	132500	25235131	1783	1783	1783	1783	0
332	20240703	132400	25235131	1783	1783	1783	1783	0
333	20240703	132300	25235131	1783	1783	1783	1783	0
334	20240703	132200	25235131	1783	1783	1783	1783	0
335	20240703	132100	25235131	1783	1783	1783	1783	0
336	20240703	132000	25235131	1783	1783	1783	1783	0
337	20240703	131900	25235131	1783	1783	1783	1783	0
338	20240703	131800	25235131	1783	1783	1783	1783	2
339	20240703	131700	25231565	1784	1784	1784	1784	0
340	20240703	131600	25231565	1784	1784	1784	1784	0
341	20240703	131500	25231565	1784	1784	1784	1784	100
342	20240703	131400	25053165	1784	1784	1784	1784	0
343	20240703	131300	25053165	1784	1784	1784	1784	0
344	20240703	131200	25053165	1784	1784	1784	1784	0
345	20240703	131100	25053165	1784	1784	1784	1784	3
346	20240703	131000	25047813	1784	1784	1784	1784	0
347	20240703	130900	25047813	1784	1784	1784	1784	0
348	20240703	130800	25047813	1784	1784	1784	1784	0
349	20240703	130700	25047813	1784	1784	1784	1784	0
350	20240703	130600	25047813	1784	1784	1784	1784	0
351	20240703	130500	25047813	1784	1784	1784	1784	0
352	20240703	130400	25047813	1784	1784	1784	1784	0
353	20240703	130300	25047813	1784	1789	1789	1784	11
354	20240703	130200	25028165	1790	1790	1790	1790	1
355	20240703	130100	25026375	1787	1787	1787	1787	0
356	20240703	130000	25026375	1787	1787	1787	1787	0
357	20240703	125900	25026375	1787	1787	1787	1787	0
358	20240703	125800	25026375	1787	1787	1787	1787	0
359	20240703	125700	25026375	1787	1787	1787	1787	0
360	20240703	125600	25026375	1787	1787	1787	1787	0
361	20240703	125500	25026375	1787	1787	1787	1787	0
362	20240703	125400	25026375	1787	1787	1787	1787	0
363	20240703	125300	25026375	1787	1787	1787	1787	0
364	20240703	125200	25026375	1787	1790	1790	1787	100
365	20240703	125100	24847669	1789	1789	1789	1789	0
366	20240703	125000	24847669	1789	1789	1789	1789	0
367	20240703	124900	24847669	1789	1789	1789	1789	0
368	20240703	124800	24847669	1789	1789	1789	1789	0
369	20240703	124700	24847669	1789	1790	1790	1789	2
370	20240703	124600	24844090	1786	1786	1786	1786	0
371	20240703	124500	24844090	1786	1786	1786	1786	0
372	20240703	124400	24844090	1786	1786	1786	1786	0
373	20240703	124300	24844090	1786	1786	1786	1786	0
374	20240703	124200	24844090	1786	1786	1786	1786	0
375	20240703	124100	24844090	1786	1786	1786	1786	0
376	20240703	124000	24844090	1786	1786	1786	1786	0
377	20240703	123900	24844090	1786	1786	1786	1786	0
378	20240703	123800	24844090	1786	1791	1791	1785	2790
379	20240703	123700	19863904	1789	1789	1789	1789	0
380	20240703	123600	19863904	1789	1791	1791	1789	3
381	20240703	123500	19858534	1787	1787	1787	1787	0
382	20240703	123400	19858534	1787	1787	1787	1787	0
383	20240703	123300	19858534	1787	1791	1791	1787	5
384	20240703	123200	19849589	1777	1777	1777	1777	0
385	20240703	123100	19849589	1777	1777	1777	1777	0
386	20240703	123000	19849589	1777	1777	1777	1777	0
387	20240703	122900	19849589	1777	1788	1788	1777	100
388	20240703	122800	19671579	1785	1792	1792	1785	18
389	20240703	122700	19639415	1793	1793	1793	1793	0
390	20240703	122600	19639415	1793	1793	1793	1793	1
391	20240703	122500	19637622	1791	1791	1791	1791	0
392	20240703	122400	19637622	1791	1791	1791	1791	0
393	20240703	122300	19637622	1791	1791	1791	1791	0
394	20240703	122200	19637622	1791	1791	1791	1791	0
395	20240703	122100	19637622	1791	1791	1791	1791	0
396	20240703	122000	19637622	1791	1791	1791	1791	0
397	20240703	121900	19637622	1791	1791	1791	1791	0
398	20240703	121800	19637622	1791	1791	1791	1791	0
399	20240703	121700	19637622	1791	1791	1791	1791	0
400	20240703	121600	19637622	1791	1791	1791	1791	0
401	20240703	121500	19637622	1791	1791	1791	1791	0
402	20240703	121400	19637622	1791	1791	1791	1791	0
403	20240703	121300	19637622	1791	1791	1791	1791	0
404	20240703	121200	19637622	1791	1791	1791	1791	0
405	20240703	121100	19637622	1791	1791	1791	1791	0
406	20240703	121000	19637622	1791	1791	1791	1791	0
407	20240703	120900	19637622	1791	1793	1793	1791	28
408	20240703	120800	19587471	1791	1791	1791	1791	0
409	20240703	120700	19587471	1791	1791	1791	1791	0
410	20240703	120600	19587471	1791	1791	1791	1791	0
411	20240703	120500	19587471	1791	1793	1793	1791	77
412	20240703	120400	19449561	1791	1791	1791	1791	0
413	20240703	120300	19449561	1791	1791	1791	1791	0
414	20240703	120200	19449561	1791	1791	1791	1791	0
415	20240703	120100	19449561	1791	1791	1791	1791	0
416	20240703	120000	19449561	1791	1791	1791	1791	0
417	20240703	115900	19449561	1791	1791	1791	1791	0
418	20240703	115800	19449561	1791	1791	1791	1791	0
419	20240703	115700	19449561	1791	1791	1791	1791	0
420	20240703	115600	19449561	1791	1791	1791	1791	0
421	20240703	115500	19449561	1791	1791	1791	1791	0
422	20240703	115400	19449561	1791	1791	1791	1791	0
423	20240703	115300	19449561	1791	1791	1791	1791	0
424	20240703	115200	19449561	1791	1791	1791	1791	0
425	20240703	115100	19449561	1791	1791	1791	1791	0
426	20240703	115000	19449561	1791	1791	1791	1791	0
427	20240703	114900	19449561	1791	1791	1791	1791	0
428	20240703	114800	19449561	1791	1791	1791	1791	0
429	20240703	114700	19449561	1791	1791	1791	1791	0
430	20240703	114600	19449561	1791	1791	1791	1791	0
431	20240703	114500	19449561	1791	1793	1793	1791	3
432	20240703	114400	19444185	1794	1794	1794	1794	0
433	20240703	114300	19444185	1794	1794	1794	1794	0
434	20240703	114200	19444185	1794	1794	1794	1794	85
435	20240703	114100	19291695	1790	1790	1790	1790	0
436	20240703	114000	19291695	1790	1790	1790	1790	0
437	20240703	113900	19291695	1790	1790	1790	1790	0
438	20240703	113800	19291695	1790	1790	1790	1790	0
439	20240703	113700	19291695	1790	1793	1793	1790	4
440	20240703	113600	19284529	1794	1794	1794	1794	0
441	20240703	113500	19284529	1794	1794	1794	1794	0
442	20240703	113400	19284529	1794	1794	1794	1794	0
443	20240703	113300	19284529	1794	1794	1794	1794	0
444	20240703	113200	19284529	1794	1794	1794	1794	0
445	20240703	113100	19284529	1794	1794	1794	1794	0
446	20240703	113000	19284529	1794	1794	1794	1794	0
447	20240703	112900	19284529	1794	1794	1794	1794	0
448	20240703	112800	19284529	1794	1794	1794	1794	0
449	20240703	112700	19284529	1794	1794	1794	1794	10
450	20240703	112600	19266589	1794	1794	1794	1794	0
451	20240703	112500	19266589	1794	1794	1794	1794	0
452	20240703	112400	19266589	1794	1794	1794	1794	0
453	20240703	112300	19266589	1794	1794	1794	1794	2
454	20240703	112200	19263001	1793	1793	1793	1793	0
455	20240703	112100	19263001	1793	1793	1793	1793	0
456	20240703	112000	19263001	1793	1793	1793	1793	0
457	20240703	111900	19263001	1793	1793	1793	1793	0
458	20240703	111800	19263001	1793	1793	1793	1793	0
459	20240703	111700	19263001	1793	1793	1793	1793	2
460	20240703	111600	19259415	1793	1793	1793	1793	0
461	20240703	111500	19259415	1793	1793	1793	1793	0
462	20240703	111400	19259415	1793	1793	1793	1793	1
463	20240703	111300	19257622	1794	1794	1794	1794	0
464	20240703	111200	19257622	1794	1794	1794	1794	1
465	20240703	111100	19255828	1784	1784	1784	1784	0
466	20240703	111000	19255828	1784	1784	1784	1784	0
467	20240703	110900	19255828	1784	1794	1794	1784	13
468	20240703	110800	19232561	1794	1794	1794	1794	0
469	20240703	110700	19232561	1794	1794	1794	1794	1
470	20240703	110600	19230767	1784	1784	1784	1784	0
471	20240703	110500	19230767	1784	1784	1784	1784	0
472	20240703	110400	19230767	1784	1795	1795	1784	865
473	20240703	110300	17687413	1796	1796	1796	1796	1
474	20240703	110200	17685617	1796	1796	1796	1796	15
475	20240703	110100	17658677	1794	1796	1796	1794	13
476	20240703	110000	17635342	1795	1796	1796	1795	33
477	20240703	105900	17576075	1797	1797	1797	1797	0
478	20240703	105800	17576075	1797	1797	1797	1797	0
479	20240703	105700	17576075	1797	1797	1797	1797	1
480	20240703	105600	17574278	1796	1777	1796	1777	229
481	20240703	105500	17165330	1777	1776	1777	1775	465
482	20240703	105400	16339211	1776	1776	1776	1776	0
483	20240703	105300	16339211	1776	1776	1776	1776	259
484	20240703	105200	15879227	1775	1775	1775	1775	6
485	20240703	105100	15868577	1776	1776	1776	1776	0
486	20240703	105000	15868577	1776	1776	1776	1776	0
487	20240703	104900	15868577	1776	1776	1776	1776	0
488	20240703	104800	15868577	1776	1776	1776	1776	0
489	20240703	104700	15868577	1776	1776	1776	1776	0
490	20240703	104600	15868577	1776	1776	1776	1776	0
491	20240703	104500	15868577	1776	1776	1776	1776	0
492	20240703	104400	15868577	1776	1776	1776	1776	0
493	20240703	104300	15868577	1776	1776	1776	1776	40
494	20240703	104200	15797537	1776	1776	1776	1776	10
495	20240703	104100	15779777	1770	1770	1770	1770	0
496	20240703	104000	15779777	1770	1770	1770	1770	0
497	20240703	103900	15779777	1770	1770	1770	1770	0
498	20240703	103800	15779777	1770	1770	1770	1770	0
499	20240703	103700	15779777	1770	1770	1770	1770	0
500	20240703	103600	15779777	1770	1770	1770	1770	277
501	20240703	103500	15289487	1770	1775	1775	1770	3072
502	20240703	103400	9852031	1770	1770	1770	1770	0
503	20240703	103300	9852031	1770	1770	1770	1770	0
504	20240703	103200	9852031	1770	1770	1770	1770	0
505	20240703	103100	9852031	1770	1770	1770	1770	0
506	20240703	103000	9852031	1770	1770	1770	1770	0
507	20240703	102900	9852031	1770	1770	1770	1770	0
508	20240703	102800	9852031	1770	1770	1770	1770	0
509	20240703	102700	9852031	1770	1770	1770	1770	65
510	20240703	102600	9736981	1770	1771	1771	1770	192
511	20240703	102500	9397123	1771	1771	1771	1771	2
512	20240703	102400	9393581	1771	1771	1771	1771	13
513	20240703	102300	9370558	1771	1771	1771	1771	0
514	20240703	102200	9370558	1771	1771	1771	1771	0
515	20240703	102100	9370558	1771	1771	1771	1771	0
516	20240703	102000	9370558	1771	1771	1771	1771	0
517	20240703	101900	9370558	1771	1776	1776	1771	224
518	20240703	101800	8973500	1776	1776	1776	1776	0
519	20240703	101700	8973500	1776	1776	1776	1776	0
520	20240703	101600	8973500	1776	1776	1776	1776	0
521	20240703	101500	8973500	1776	1776	1776	1776	0
522	20240703	101400	8973500	1776	1776	1776	1776	0
523	20240703	101300	8973500	1776	1776	1776	1776	0
524	20240703	101200	8973500	1776	1776	1776	1776	0
525	20240703	101100	8973500	1776	1776	1776	1776	0
526	20240703	101000	8973500	1776	1776	1776	1776	0
527	20240703	100900	8973500	1776	1776	1776	1776	0
528	20240703	100800	8973500	1776	1777	1777	1776	13
529	20240703	100700	8950411	1777	1777	1777	1777	0
530	20240703	100600	8950411	1777	1777	1777	1777	0
531	20240703	100500	8950411	1777	1777	1777	1777	1
532	20240703	100400	8948634	1777	1777	1777	1777	0
533	20240703	100300	8948634	1777	1777	1777	1777	1
534	20240703	100200	8946857	1777	1777	1777	1777	2
535	20240703	100100	8943303	1777	1777	1777	1777	11
536	20240703	100000	8923756	1776	1776	1776	1776	1
537	20240703	095900	8921980	1776	1777	1777	1776	4
538	20240703	095800	8914874	1770	1770	1770	1770	0
539	20240703	095700	8914874	1770	1776	1776	1770	1705
540	20240703	095600	5896225	1776	1777	1777	1776	113
541	20240703	095500	5695536	1777	1777	1777	1777	0
542	20240703	095400	5695536	1777	1777	1777	1777	1
543	20240703	095300	5693759	1777	1777	1777	1777	12
544	20240703	095200	5672435	1770	1777	1777	1770	1700
545	20240703	095100	2663097	1778	1778	1778	1778	0
546	20240703	095000	2663097	1778	1778	1778	1778	0
547	20240703	094900	2663097	1778	1778	1778	1778	0
548	20240703	094800	2663097	1778	1778	1778	1778	1
549	20240703	094700	2661319	1778	1778	1778	1778	4
550	20240703	094600	2654207	1778	1778	1778	1778	20
551	20240703	094500	2618647	1778	1778	1778	1778	15
552	20240703	094400	2591977	1778	1778	1778	1778	0
553	20240703	094300	2591977	1778	1778	1778	1778	0
554	20240703	094200	2591977	1778	1778	1778	1778	0
555	20240703	094100	2591977	1778	1778	1778	1778	0
556	20240703	094000	2591977	1778	1778	1778	1778	0
557	20240703	093900	2591977	1778	1778	1778	1778	2
558	20240703	093800	2588421	1778	1778	1778	1777	22
559	20240703	093700	2549316	1778	1778	1778	1778	51
560	20240703	093600	2458638	1778	1778	1778	1778	0
561	20240703	093500	2458638	1778	1778	1778	1778	0
562	20240703	093400	2458638	1778	1778	1778	1778	9
563	20240703	093300	2442636	1778	1778	1778	1778	0
564	20240703	093200	2442636	1778	1778	1778	1778	11
565	20240703	093100	2423078	1779	1779	1779	1779	0
566	20240703	093000	2423078	1779	1779	1779	1779	0
567	20240703	092900	2423078	1779	1779	1779	1779	0
568	20240703	092800	2423078	1779	1779	1779	1779	1
569	20240703	092700	2421299	1779	1779	1779	1779	2
570	20240703	092600	2417741	1779	1779	1779	1779	0
571	20240703	092500	2417741	1779	1776	1779	1776	3
572	20240703	092400	2412409	1777	1778	1778	1777	3
573	20240703	092300	2407076	1770	1773	1773	1770	47
574	20240703	092200	2323870	1770	1778	1778	1770	463
575	20240703	092100	1503341	1779	1779	1779	1779	1
576	20240703	092000	1501562	1780	1782	1782	1780	3
577	20240703	091900	1496219	1781	1781	1781	1781	0
578	20240703	091800	1496219	1781	1781	1781	1781	0
579	20240703	091700	1496219	1781	1782	1782	1781	12
580	20240703	091600	1474846	1783	1787	1787	1783	3
581	20240703	091500	1469490	1788	1788	1788	1788	0
582	20240703	091400	1469490	1788	1788	1788	1788	0
583	20240703	091300	1469490	1788	1788	1788	1788	0
584	20240703	091200	1469490	1788	1788	1788	1788	1
585	20240703	091100	1467702	1789	1789	1789	1789	0
586	20240703	091000	1467702	1789	1789	1789	1789	0
587	20240703	090900	1467702	1789	1790	1790	1789	6
588	20240703	090800	1456963	1790	1795	1795	1790	6
589	20240703	090700	1446209	1796	1797	1797	1796	11
590	20240703	090600	1426443	1797	1797	1797	1797	1
591	20240703	090500	1424646	1798	1798	1798	1798	2
592	20240703	090400	1421050	1775	1775	1775	1775	0
593	20240703	090300	1421050	1775	1799	1799	1775	50
594	20240703	090200	1332207	1813	1813	1813	1813	0
595	20240703	090100	1332207	1813	1813	1813	1813	0
596	20240703	090000	1332207	1813	1815	1815	1813	734