KissMeData/060900/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194500	45790294	1167	1167	1167	1167	216
3	20240709	194400	45790294	1167	1167	1167	1167	0
4	20240709	194300	45790294	1167	1167	1167	1167	0
5	20240709	194200	45790294	1167	1167	1167	1167	0
6	20240709	194100	45790294	1167	1167	1167	1167	0
7	20240709	194000	45790294	1167	1167	1167	1167	0
8	20240709	193900	45790294	1167	1167	1167	1167	0
9	20240709	193800	45790294	1167	1167	1167	1167	0
10	20240709	193700	45790294	1167	1167	1167	1167	0
11	20240709	193600	45790294	1167	1167	1167	1167	0
12	20240709	193500	45790294	1167	1167	1167	1167	0
13	20240709	193400	45790294	1167	1167	1167	1167	0
14	20240709	193300	45790294	1167	1167	1167	1167	0
15	20240709	193200	45790294	1167	1167	1167	1167	0
16	20240709	193100	45790294	1167	1167	1167	1167	0
17	20240709	193000	45790294	1167	1167	1167	1167	0
18	20240709	192900	45790294	1167	1167	1167	1167	0
19	20240709	192800	45790294	1167	1167	1167	1167	0
20	20240709	192700	45790294	1167	1167	1167	1167	0
21	20240709	192600	45790294	1167	1167	1167	1167	0
22	20240709	192500	45790294	1167	1167	1167	1167	0
23	20240709	192400	45790294	1167	1167	1167	1167	0
24	20240709	192300	45790294	1167	1167	1167	1167	0
25	20240709	192200	45790294	1167	1167	1167	1167	0
26	20240709	192100	45790294	1167	1167	1167	1167	0
27	20240709	192000	45790294	1167	1167	1167	1167	0
28	20240709	191900	45790294	1167	1167	1167	1167	0
29	20240709	191800	45790294	1167	1167	1167	1167	0
30	20240709	191700	45790294	1167	1167	1167	1167	0
31	20240709	191600	45790294	1167	1167	1167	1167	0
32	20240709	191500	45790294	1167	1167	1167	1167	216
33	20240709	191400	45790294	1167	1167	1167	1167	0
34	20240709	191300	45790294	1167	1167	1167	1167	0
35	20240709	191200	45790294	1167	1167	1167	1167	0
36	20240709	191100	45790294	1167	1167	1167	1167	0
37	20240709	191000	45790294	1167	1167	1167	1167	0
38	20240709	190900	45790294	1167	1167	1167	1167	0
39	20240709	190800	45790294	1167	1167	1167	1167	0
40	20240709	190700	45790294	1167	1167	1167	1167	0
41	20240709	190600	45790294	1167	1167	1167	1167	0
42	20240709	190500	45790294	1167	1167	1167	1167	0
43	20240709	190400	45790294	1167	1167	1167	1167	0
44	20240709	190300	45790294	1167	1167	1167	1167	0
45	20240709	190200	45790294	1167	1167	1167	1167	0
46	20240709	190100	45790294	1167	1167	1167	1167	0
47	20240709	190000	45790294	1167	1167	1167	1167	0
48	20240709	185900	45790294	1167	1167	1167	1167	0
49	20240709	185800	45790294	1167	1167	1167	1167	0
50	20240709	185700	45790294	1167	1167	1167	1167	0
51	20240709	185600	45790294	1167	1167	1167	1167	0
52	20240709	185500	45790294	1167	1167	1167	1167	0
53	20240709	185400	45790294	1167	1167	1167	1167	0
54	20240709	185300	45790294	1167	1167	1167	1167	0
55	20240709	185200	45790294	1167	1167	1167	1167	0
56	20240709	185100	45790294	1167	1167	1167	1167	0
57	20240709	185000	45790294	1167	1167	1167	1167	0
58	20240709	184900	45790294	1167	1167	1167	1167	0
59	20240709	184800	45790294	1167	1167	1167	1167	0
60	20240709	184700	45790294	1167	1167	1167	1167	0
61	20240709	184600	45790294	1167	1167	1167	1167	0
62	20240709	184500	45790294	1167	1167	1167	1167	216
63	20240709	184400	45790294	1167	1167	1167	1167	0
64	20240709	184300	45790294	1167	1167	1167	1167	0
65	20240709	184200	45790294	1167	1167	1167	1167	0
66	20240709	184100	45790294	1167	1167	1167	1167	0
67	20240709	184000	45790294	1167	1167	1167	1167	0
68	20240709	183900	45790294	1167	1167	1167	1167	0
69	20240709	183800	45790294	1167	1167	1167	1167	0
70	20240709	183700	45790294	1167	1167	1167	1167	0
71	20240709	183600	45790294	1167	1167	1167	1167	0
72	20240709	183500	45790294	1167	1167	1167	1167	0
73	20240709	183400	45790294	1167	1167	1167	1167	0
74	20240709	183300	45790294	1167	1167	1167	1167	0
75	20240709	183200	45790294	1167	1167	1167	1167	0
76	20240709	183100	45790294	1167	1167	1167	1167	0
77	20240709	183000	45790294	1167	1167	1167	1167	0
78	20240709	182900	45790294	1167	1167	1167	1167	0
79	20240709	182800	45790294	1167	1167	1167	1167	0
80	20240709	182700	45790294	1167	1167	1167	1167	0
81	20240709	182600	45790294	1167	1167	1167	1167	0
82	20240709	182500	45790294	1167	1167	1167	1167	0
83	20240709	182400	45790294	1167	1167	1167	1167	0
84	20240709	182300	45790294	1167	1167	1167	1167	0
85	20240709	182200	45790294	1167	1167	1167	1167	0
86	20240709	182100	45790294	1167	1167	1167	1167	0
87	20240709	182000	45790294	1167	1167	1167	1167	0
88	20240709	181900	45790294	1167	1167	1167	1167	0
89	20240709	181800	45790294	1167	1167	1167	1167	0
90	20240709	181700	45790294	1167	1167	1167	1167	0
91	20240709	181600	45790294	1167	1167	1167	1167	0
92	20240709	181500	45790294	1167	1167	1167	1167	216
93	20240709	181400	45790294	1167	1167	1167	1167	0
94	20240709	181300	45790294	1167	1167	1167	1167	0
95	20240709	181200	45790294	1167	1167	1167	1167	0
96	20240709	181100	45790294	1167	1167	1167	1167	0
97	20240709	181000	45790294	1167	1167	1167	1167	0
98	20240709	180900	45790294	1167	1167	1167	1167	0
99	20240709	180800	45790294	1167	1167	1167	1167	0
100	20240709	180700	45790294	1167	1167	1167	1167	0
101	20240709	180600	45790294	1167	1167	1167	1167	0
102	20240709	180500	45790294	1167	1167	1167	1167	0
103	20240709	180400	45790294	1167	1167	1167	1167	0
104	20240709	180300	45790294	1167	1167	1167	1167	0
105	20240709	180200	45790294	1167	1167	1167	1167	0
106	20240709	180100	45790294	1167	1167	1167	1167	0
107	20240709	180000	45790294	1167	1167	1167	1167	0
108	20240709	175900	45790294	1167	1167	1167	1167	0
109	20240709	175800	45790294	1167	1167	1167	1167	0
110	20240709	175700	45790294	1167	1167	1167	1167	0
111	20240709	175600	45790294	1167	1167	1167	1167	0
112	20240709	175500	45790294	1167	1167	1167	1167	0
113	20240709	175400	45790294	1167	1167	1167	1167	0
114	20240709	175300	45790294	1167	1167	1167	1167	0
115	20240709	175200	45790294	1167	1167	1167	1167	0
116	20240709	175100	45790294	1167	1167	1167	1167	0
117	20240709	175000	45790294	1167	1167	1167	1167	0
118	20240709	174900	45790294	1167	1167	1167	1167	0
119	20240709	174800	45790294	1167	1167	1167	1167	0
120	20240709	174700	45790294	1167	1167	1167	1167	0
121	20240709	174600	45790294	1167	1167	1167	1167	0
122	20240709	174500	45790294	1167	1167	1167	1167	216
123	20240709	174400	45790294	1167	1167	1167	1167	0
124	20240709	174300	45790294	1167	1167	1167	1167	0
125	20240709	174200	45790294	1167	1167	1167	1167	0
126	20240709	174100	45790294	1167	1167	1167	1167	0
127	20240709	174000	45790294	1167	1167	1167	1167	0
128	20240709	173900	45790294	1167	1167	1167	1167	0
129	20240709	173800	45790294	1167	1167	1167	1167	0
130	20240709	173700	45790294	1167	1167	1167	1167	0
131	20240709	173600	45790294	1167	1167	1167	1167	0
132	20240709	173500	45790294	1167	1167	1167	1167	0
133	20240709	173400	45790294	1167	1167	1167	1167	0
134	20240709	173300	45790294	1167	1167	1167	1167	0
135	20240709	173200	45790294	1167	1167	1167	1167	0
136	20240709	173100	45790294	1167	1167	1167	1167	0
137	20240709	173000	45790294	1167	1167	1167	1167	0
138	20240709	172900	45790294	1167	1167	1167	1167	0
139	20240709	172800	45790294	1167	1167	1167	1167	0
140	20240709	172700	45790294	1167	1167	1167	1167	0
141	20240709	172600	45790294	1167	1167	1167	1167	0
142	20240709	172500	45790294	1167	1167	1167	1167	0
143	20240709	172400	45790294	1167	1167	1167	1167	0
144	20240709	172300	45790294	1167	1167	1167	1167	0
145	20240709	172200	45790294	1167	1167	1167	1167	0
146	20240709	172100	45790294	1167	1167	1167	1167	0
147	20240709	172000	45790294	1167	1167	1167	1167	0
148	20240709	171900	45790294	1167	1167	1167	1167	0
149	20240709	171800	45790294	1167	1167	1167	1167	0
150	20240709	171700	45790294	1167	1167	1167	1167	0
151	20240709	171600	45790294	1167	1167	1167	1167	0
152	20240709	171500	45790294	1167	1167	1167	1167	216
153	20240709	171400	45790294	1167	1167	1167	1167	0
154	20240709	171300	45790294	1167	1167	1167	1167	0
155	20240709	171200	45790294	1167	1167	1167	1167	0
156	20240709	171100	45790294	1167	1167	1167	1167	0
157	20240709	171000	45790294	1167	1167	1167	1167	0
158	20240709	170900	45790294	1167	1167	1167	1167	0
159	20240709	170800	45790294	1167	1167	1167	1167	0
160	20240709	170700	45790294	1167	1167	1167	1167	0
161	20240709	170600	45790294	1167	1167	1167	1167	0
162	20240709	170500	45790294	1167	1167	1167	1167	0
163	20240709	170400	45790294	1167	1167	1167	1167	0
164	20240709	170300	45790294	1167	1167	1167	1167	0
165	20240709	170200	45790294	1167	1167	1167	1167	0
166	20240709	170100	45790294	1167	1167	1167	1167	0
167	20240709	170000	45790294	1167	1167	1167	1167	0
168	20240709	165900	45790294	1167	1167	1167	1167	0
169	20240709	165800	45790294	1167	1167	1167	1167	0
170	20240709	165700	45790294	1167	1167	1167	1167	0
171	20240709	165600	45790294	1167	1167	1167	1167	0
172	20240709	165500	45790294	1167	1167	1167	1167	0
173	20240709	165400	45790294	1167	1167	1167	1167	0
174	20240709	165300	45790294	1167	1167	1167	1167	0
175	20240709	165200	45790294	1167	1167	1167	1167	0
176	20240709	165100	45790294	1167	1167	1167	1167	0
177	20240709	165000	45790294	1167	1167	1167	1167	0
178	20240709	164900	45790294	1167	1167	1167	1167	0
179	20240709	164800	45790294	1167	1167	1167	1167	0
180	20240709	164700	45790294	1167	1167	1167	1167	0
181	20240709	164600	45790294	1167	1167	1167	1167	0
182	20240709	164500	45790294	1167	1167	1167	1167	216
183	20240709	164400	45790294	1167	1167	1167	1167	0
184	20240709	164300	45790294	1167	1167	1167	1167	0
185	20240709	164200	45790294	1167	1167	1167	1167	0
186	20240709	164100	45790294	1167	1167	1167	1167	0
187	20240709	164000	45790294	1167	1167	1167	1167	0
188	20240709	163900	45790294	1167	1167	1167	1167	0
189	20240709	163800	45790294	1167	1167	1167	1167	0
190	20240709	163700	45790294	1167	1167	1167	1167	0
191	20240709	163600	45790294	1167	1167	1167	1167	0
192	20240709	163500	45790294	1167	1167	1167	1167	0
193	20240709	163400	45790294	1167	1167	1167	1167	0
194	20240709	163300	45790294	1167	1167	1167	1167	0
195	20240709	163200	45790294	1167	1167	1167	1167	0
196	20240709	163100	45790294	1167	1167	1167	1167	0
197	20240709	163000	45790294	1167	1167	1167	1167	0
198	20240709	162900	45790294	1167	1167	1167	1167	0
199	20240709	162800	45790294	1167	1167	1167	1167	0
200	20240709	162700	45790294	1167	1167	1167	1167	0
201	20240709	162600	45790294	1167	1167	1167	1167	0
202	20240709	162500	45790294	1167	1167	1167	1167	0
203	20240709	162400	45790294	1167	1167	1167	1167	0
204	20240709	162300	45790294	1167	1167	1167	1167	0
205	20240709	162200	45790294	1167	1167	1167	1167	0
206	20240709	162100	45790294	1167	1167	1167	1167	0
207	20240709	162000	45790294	1167	1167	1167	1167	0
208	20240709	161900	45790294	1167	1167	1167	1167	0
209	20240709	161800	45790294	1167	1167	1167	1167	0
210	20240709	161700	45790294	1167	1167	1167	1167	0
211	20240709	161600	45790294	1167	1167	1167	1167	0
212	20240709	161500	45790294	1167	1167	1167	1167	216
213	20240709	161400	45790294	1167	1167	1167	1167	0
214	20240709	161300	45790294	1167	1167	1167	1167	0
215	20240709	161200	45790294	1167	1167	1167	1167	0
216	20240709	161100	45790294	1167	1167	1167	1167	0
217	20240709	161000	45790294	1167	1167	1167	1167	0
218	20240709	160900	45790294	1167	1167	1167	1167	0
219	20240709	160800	45790294	1167	1167	1167	1167	0
220	20240709	160700	45790294	1167	1167	1167	1167	0
221	20240709	160600	45790294	1167	1167	1167	1167	0
222	20240709	160500	45790294	1167	1167	1167	1167	0
223	20240709	160400	45790294	1167	1167	1167	1167	0
224	20240709	160300	45790294	1167	1167	1167	1167	0
225	20240709	160200	45790294	1167	1167	1167	1167	0
226	20240709	160100	45790294	1167	1167	1167	1167	0
227	20240709	160000	45790294	1167	1167	1167	1167	0
228	20240709	155900	45790294	1167	1167	1167	1167	0
229	20240709	155800	45790294	1167	1167	1167	1167	0
230	20240709	155700	45790294	1167	1167	1167	1167	0
231	20240709	155600	45790294	1167	1167	1167	1167	0
232	20240709	155500	45790294	1167	1167	1167	1167	0
233	20240709	155400	45790294	1167	1167	1167	1167	0
234	20240709	155300	45790294	1167	1167	1167	1167	0
235	20240709	155200	45790294	1167	1167	1167	1167	0
236	20240709	155100	45790294	1167	1167	1167	1167	0
237	20240709	155000	45790294	1167	1167	1167	1167	0
238	20240709	154900	45790294	1167	1167	1167	1167	0
239	20240709	154800	45790294	1167	1167	1167	1167	0
240	20240709	154700	45790294	1167	1167	1167	1167	0
241	20240709	154600	45790294	1167	1167	1167	1167	0
242	20240709	154500	45790294	1167	1167	1167	1167	216
243	20240709	154400	45790294	1167	1167	1167	1167	0
244	20240709	154300	45790294	1167	1167	1167	1167	0
245	20240709	154200	45790294	1167	1167	1167	1167	0
246	20240709	154100	45790294	1167	1167	1167	1167	0
247	20240709	154000	45790294	1167	1167	1167	1167	0
248	20240709	153900	45790294	1167	1167	1167	1167	0
249	20240709	153800	45790294	1167	1167	1167	1167	0
250	20240709	153700	45790294	1167	1167	1167	1167	0
251	20240709	153600	45790294	1167	1167	1167	1167	0
252	20240709	153500	45790294	1167	1167	1167	1167	0
253	20240709	153400	45790294	1167	1167	1167	1167	0
254	20240709	153300	45790294	1167	1167	1167	1167	0
255	20240709	153200	45790294	1167	1167	1167	1167	0
256	20240709	153100	45790294	1167	1167	1167	1167	0
257	20240709	153000	45790294	1167	1167	1167	1167	216
258	20240709	152900	45538222	1166	1166	1166	1166	0
259	20240709	152800	45538222	1166	1166	1166	1166	0
260	20240709	152700	45538222	1166	1166	1166	1166	0
261	20240709	152600	45538222	1166	1166	1166	1166	0
262	20240709	152500	45538222	1166	1166	1166	1166	0
263	20240709	152400	45538222	1166	1166	1166	1166	0
264	20240709	152300	45538222	1166	1166	1166	1166	0
265	20240709	152200	45538222	1166	1166	1166	1166	0
266	20240709	152100	45538222	1166	1166	1166	1166	0
267	20240709	152000	45538222	1166	1166	1166	1166	0
268	20240709	151900	45538222	1166	1166	1166	1166	0
269	20240709	151800	45538222	1166	1160	1166	1160	16
270	20240709	151700	45519631	1158	1158	1158	1158	179
271	20240709	151600	45312349	1159	1159	1159	1159	0
272	20240709	151500	45312349	1159	1159	1159	1159	10
273	20240709	151400	45300759	1159	1159	1159	1159	0
274	20240709	151300	45300759	1159	1159	1159	1159	0
275	20240709	151200	45300759	1159	1160	1160	1159	4000
276	20240709	151100	40664754	1166	1166	1166	1166	0
277	20240709	151000	40664754	1166	1166	1166	1166	1
278	20240709	150900	40663588	1166	1166	1166	1166	0
279	20240709	150800	40663588	1166	1166	1166	1166	0
280	20240709	150700	40663588	1166	1166	1166	1166	0
281	20240709	150600	40663588	1166	1166	1166	1166	0
282	20240709	150500	40663588	1166	1166	1166	1166	0
283	20240709	150400	40663588	1166	1166	1166	1166	0
284	20240709	150300	40663588	1166	1166	1166	1166	0
285	20240709	150200	40663588	1166	1166	1166	1166	0
286	20240709	150100	40663588	1166	1166	1166	1166	0
287	20240709	150000	40663588	1166	1166	1166	1166	0
288	20240709	145900	40663588	1166	1166	1166	1166	0
289	20240709	145800	40663588	1166	1158	1166	1158	532
290	20240709	145700	40047524	1158	1158	1158	1158	0
291	20240709	145600	40047524	1158	1158	1158	1158	1
292	20240709	145500	40046366	1158	1158	1158	1158	0
293	20240709	145400	40046366	1158	1158	1158	1158	50
294	20240709	145300	39988466	1158	1158	1158	1158	1000
295	20240709	145200	38830466	1158	1158	1158	1158	130
296	20240709	145100	38679926	1158	1158	1158	1158	0
297	20240709	145000	38679926	1158	1158	1158	1158	1520
298	20240709	144900	36919766	1158	1158	1158	1158	0
299	20240709	144800	36919766	1158	1158	1158	1158	0
300	20240709	144700	36919766	1158	1158	1158	1158	6
301	20240709	144600	36912818	1158	1158	1158	1158	0
302	20240709	144500	36912818	1158	1158	1158	1158	0
303	20240709	144400	36912818	1158	1159	1159	1158	122
304	20240709	144300	36771520	1159	1159	1159	1159	0
305	20240709	144200	36771520	1159	1159	1159	1159	328
306	20240709	144100	36391368	1160	1160	1160	1160	0
307	20240709	144000	36391368	1160	1160	1160	1160	0
308	20240709	143900	36391368	1160	1160	1160	1160	0
309	20240709	143800	36391368	1160	1160	1160	1160	0
310	20240709	143700	36391368	1160	1160	1160	1160	681
311	20240709	143600	35601408	1160	1160	1160	1160	0
312	20240709	143500	35601408	1160	1160	1160	1160	0
313	20240709	143400	35601408	1160	1160	1160	1160	0
314	20240709	143300	35601408	1160	1160	1160	1160	0
315	20240709	143200	35601408	1160	1161	1161	1160	190
316	20240709	143100	35380957	1167	1167	1167	1167	0
317	20240709	143000	35380957	1167	1167	1167	1167	0
318	20240709	142900	35380957	1167	1167	1167	1167	0
319	20240709	142800	35380957	1167	1167	1167	1167	0
320	20240709	142700	35380957	1167	1167	1167	1167	0
321	20240709	142600	35380957	1167	1167	1167	1167	0
322	20240709	142500	35380957	1167	1167	1167	1167	0
323	20240709	142400	35380957	1167	1167	1167	1167	11
324	20240709	142300	35368120	1167	1167	1167	1167	0
325	20240709	142200	35368120	1167	1167	1167	1167	9
326	20240709	142100	35357617	1167	1167	1167	1167	0
327	20240709	142000	35357617	1167	1167	1167	1167	0
328	20240709	141900	35357617	1167	1167	1167	1167	0
329	20240709	141800	35357617	1167	1167	1167	1167	0
330	20240709	141700	35357617	1167	1167	1167	1167	0
331	20240709	141600	35357617	1167	1167	1167	1167	0
332	20240709	141500	35357617	1167	1167	1167	1167	0
333	20240709	141400	35357617	1167	1167	1167	1167	0
334	20240709	141300	35357617	1167	1167	1167	1167	0
335	20240709	141200	35357617	1167	1167	1167	1167	0
336	20240709	141100	35357617	1167	1167	1167	1167	150
337	20240709	141000	35182567	1167	1167	1167	1167	23
338	20240709	140900	35155726	1168	1168	1168	1168	0
339	20240709	140800	35155726	1168	1168	1168	1168	0
340	20240709	140700	35155726	1168	1168	1168	1168	0
341	20240709	140600	35155726	1168	1168	1168	1168	1
342	20240709	140500	35154558	1167	1167	1167	1167	0
343	20240709	140400	35154558	1167	1167	1167	1167	6
344	20240709	140300	35147556	1167	1167	1167	1167	0
345	20240709	140200	35147556	1167	1167	1167	1167	0
346	20240709	140100	35147556	1167	1167	1167	1167	0
347	20240709	140000	35147556	1167	1167	1167	1167	0
348	20240709	135900	35147556	1167	1167	1167	1167	199
349	20240709	135800	34915323	1166	1166	1166	1166	0
350	20240709	135700	34915323	1166	1166	1166	1166	0
351	20240709	135600	34915323	1166	1166	1166	1166	0
352	20240709	135500	34915323	1166	1166	1166	1166	0
353	20240709	135400	34915323	1166	1166	1166	1166	0
354	20240709	135300	34915323	1166	1166	1166	1166	34
355	20240709	135200	34875679	1165	1165	1165	1165	0
356	20240709	135100	34875679	1165	1165	1165	1165	0
357	20240709	135000	34875679	1165	1165	1165	1165	0
358	20240709	134900	34875679	1165	1165	1165	1165	0
359	20240709	134800	34875679	1165	1165	1165	1165	0
360	20240709	134700	34875679	1165	1165	1165	1165	0
361	20240709	134600	34875679	1165	1165	1165	1165	0
362	20240709	134500	34875679	1165	1165	1165	1165	0
363	20240709	134400	34875679	1165	1165	1165	1165	0
364	20240709	134300	34875679	1165	1165	1165	1165	0
365	20240709	134200	34875679	1165	1165	1165	1165	0
366	20240709	134100	34875679	1165	1165	1165	1165	2
367	20240709	134000	34873349	1165	1165	1165	1165	0
368	20240709	133900	34873349	1165	1165	1165	1165	0
369	20240709	133800	34873349	1165	1165	1165	1165	0
370	20240709	133700	34873349	1165	1165	1165	1165	58
371	20240709	133600	34805779	1165	1165	1165	1165	0
372	20240709	133500	34805779	1165	1165	1165	1165	0
373	20240709	133400	34805779	1165	1165	1165	1165	0
374	20240709	133300	34805779	1165	1165	1165	1165	0
375	20240709	133200	34805779	1165	1165	1165	1165	0
376	20240709	133100	34805779	1165	1165	1165	1165	1
377	20240709	133000	34804614	1159	1159	1159	1159	0
378	20240709	132900	34804614	1159	1159	1159	1159	0
379	20240709	132800	34804614	1159	1159	1159	1159	3
380	20240709	132700	34801137	1159	1159	1159	1159	0
381	20240709	132600	34801137	1159	1159	1159	1159	0
382	20240709	132500	34801137	1159	1159	1159	1159	0
383	20240709	132400	34801137	1159	1159	1159	1159	0
384	20240709	132300	34801137	1159	1159	1159	1159	0
385	20240709	132200	34801137	1159	1159	1159	1159	0
386	20240709	132100	34801137	1159	1159	1159	1159	0
387	20240709	132000	34801137	1159	1159	1159	1159	10
388	20240709	131900	34789547	1159	1159	1159	1159	0
389	20240709	131800	34789547	1159	1159	1159	1159	0
390	20240709	131700	34789547	1159	1159	1159	1159	200
391	20240709	131600	34557747	1159	1159	1159	1159	361
392	20240709	131500	34139348	1159	1159	1159	1159	0
393	20240709	131400	34139348	1159	1159	1159	1159	0
394	20240709	131300	34139348	1159	1159	1159	1159	0
395	20240709	131200	34139348	1159	1159	1159	1159	0
396	20240709	131100	34139348	1159	1159	1159	1159	0
397	20240709	131000	34139348	1159	1159	1159	1159	0
398	20240709	130900	34139348	1159	1159	1159	1159	0
399	20240709	130800	34139348	1159	1159	1159	1159	0
400	20240709	130700	34139348	1159	1159	1159	1159	0
401	20240709	130600	34139348	1159	1159	1159	1159	0
402	20240709	130500	34139348	1159	1159	1159	1159	0
403	20240709	130400	34139348	1159	1159	1159	1159	0
404	20240709	130300	34139348	1159	1159	1159	1159	0
405	20240709	130200	34139348	1159	1159	1159	1159	0
406	20240709	130100	34139348	1159	1159	1159	1159	0
407	20240709	130000	34139348	1159	1159	1159	1159	0
408	20240709	125900	34139348	1159	1159	1159	1159	0
409	20240709	125800	34139348	1159	1159	1159	1159	0
410	20240709	125700	34139348	1159	1159	1159	1159	0
411	20240709	125600	34139348	1159	1159	1159	1159	1
412	20240709	125500	34138189	1158	1158	1158	1158	0
413	20240709	125400	34138189	1158	1158	1158	1158	0
414	20240709	125300	34138189	1158	1158	1158	1158	0
415	20240709	125200	34138189	1158	1158	1158	1158	50
416	20240709	125100	34080289	1158	1158	1158	1158	0
417	20240709	125000	34080289	1158	1158	1158	1158	0
418	20240709	124900	34080289	1158	1158	1158	1158	251
419	20240709	124800	33789631	1158	1158	1158	1158	30
420	20240709	124700	33754891	1157	1157	1157	1157	50
421	20240709	124600	33697041	1157	1157	1157	1157	0
422	20240709	124500	33697041	1157	1157	1157	1157	0
423	20240709	124400	33697041	1157	1157	1157	1157	0
424	20240709	124300	33697041	1157	1157	1157	1157	0
425	20240709	124200	33697041	1157	1157	1157	1157	259
426	20240709	124100	33397378	1158	1159	1159	1158	61
427	20240709	124000	33326698	1158	1158	1158	1158	100
428	20240709	123900	33210898	1159	1159	1159	1159	129
429	20240709	123800	33061387	1167	1167	1167	1167	0
430	20240709	123700	33061387	1167	1167	1167	1167	5
431	20240709	123600	33055552	1168	1168	1168	1168	0
432	20240709	123500	33055552	1168	1168	1168	1168	0
433	20240709	123400	33055552	1168	1168	1168	1168	200
434	20240709	123300	32821952	1168	1168	1168	1168	0
435	20240709	123200	32821952	1168	1168	1168	1168	0
436	20240709	123100	32821952	1168	1168	1168	1168	0
437	20240709	123000	32821952	1168	1167	1168	1167	1825
438	20240709	122900	30690372	1160	1160	1160	1160	0
439	20240709	122800	30690372	1160	1160	1160	1160	1
440	20240709	122700	30689212	1158	1158	1158	1158	0
441	20240709	122600	30689212	1158	1158	1158	1158	0
442	20240709	122500	30689212	1158	1158	1158	1158	0
443	20240709	122400	30689212	1158	1158	1158	1158	0
444	20240709	122300	30689212	1158	1160	1160	1158	260
445	20240709	122200	30387826	1160	1160	1160	1160	0
446	20240709	122100	30387826	1160	1160	1160	1160	50
447	20240709	122000	30329826	1160	1160	1160	1160	8
448	20240709	121900	30320546	1160	1167	1167	1160	70
449	20240709	121800	30239012	1171	1171	1171	1171	0
450	20240709	121700	30239012	1171	1171	1171	1171	60
451	20240709	121600	30168752	1171	1171	1171	1171	0
452	20240709	121500	30168752	1171	1171	1171	1171	0
453	20240709	121400	30168752	1171	1171	1171	1171	0
454	20240709	121300	30168752	1171	1171	1171	1171	0
455	20240709	121200	30168752	1171	1171	1171	1171	0
456	20240709	121100	30168752	1171	1171	1171	1171	0
457	20240709	121000	30168752	1171	1171	1171	1171	11
458	20240709	120900	30155871	1173	1173	1173	1173	0
459	20240709	120800	30155871	1173	1173	1173	1173	0
460	20240709	120700	30155871	1173	1173	1173	1173	0
461	20240709	120600	30155871	1173	1173	1173	1173	0
462	20240709	120500	30155871	1173	1173	1173	1173	0
463	20240709	120400	30155871	1173	1173	1173	1173	0
464	20240709	120300	30155871	1173	1173	1173	1173	0
465	20240709	120200	30155871	1173	1173	1173	1173	0
466	20240709	120100	30155871	1173	1173	1173	1173	0
467	20240709	120000	30155871	1173	1173	1173	1173	0
468	20240709	115900	30155871	1173	1173	1173	1173	0
469	20240709	115800	30155871	1173	1173	1173	1173	0
470	20240709	115700	30155871	1173	1173	1173	1173	0
471	20240709	115600	30155871	1173	1173	1173	1173	0
472	20240709	115500	30155871	1173	1173	1173	1173	0
473	20240709	115400	30155871	1173	1173	1173	1173	0
474	20240709	115300	30155871	1173	1173	1173	1173	0
475	20240709	115200	30155871	1173	1173	1173	1173	0
476	20240709	115100	30155871	1173	1173	1173	1173	8
477	20240709	115000	30146487	1174	1174	1174	1174	0
478	20240709	114900	30146487	1174	1174	1174	1174	0
479	20240709	114800	30146487	1174	1174	1174	1174	1
480	20240709	114700	30145313	1167	1167	1167	1167	53
481	20240709	114600	30083462	1167	1167	1167	1167	100
482	20240709	114500	29966762	1167	1167	1167	1167	0
483	20240709	114400	29966762	1167	1167	1167	1167	0
484	20240709	114300	29966762	1167	1167	1167	1167	0
485	20240709	114200	29966762	1167	1167	1167	1167	0
486	20240709	114100	29966762	1167	1167	1167	1167	0
487	20240709	114000	29966762	1167	1167	1167	1167	1
488	20240709	113900	29965595	1158	1160	1167	1158	1822
489	20240709	113800	27854887	1164	1164	1164	1164	203
490	20240709	113700	27618595	1164	1164	1164	1164	55
491	20240709	113600	27554575	1165	1165	1165	1165	0
492	20240709	113500	27554575	1165	1165	1165	1165	0
493	20240709	113400	27554575	1165	1165	1165	1165	172
494	20240709	113300	27354195	1165	1165	1165	1165	0
495	20240709	113200	27354195	1165	1165	1165	1165	0
496	20240709	113100	27354195	1165	1165	1165	1165	5
497	20240709	113000	27348370	1165	1165	1165	1165	0
498	20240709	112900	27348370	1165	1165	1165	1165	0
499	20240709	112800	27348370	1165	1166	1166	1165	166
500	20240709	112700	27154930	1167	1167	1167	1167	0
501	20240709	112600	27154930	1167	1170	1170	1167	199
502	20240709	112500	26922673	1177	1177	1177	1177	0
503	20240709	112400	26922673	1177	1166	1177	1166	101
504	20240709	112300	26804896	1167	1167	1167	1167	112
505	20240709	112200	26674192	1170	1172	1172	1170	1793
506	20240709	112100	24576317	1178	1178	1178	1178	0
507	20240709	112000	24576317	1178	1178	1178	1178	0
508	20240709	111900	24576317	1178	1178	1178	1178	0
509	20240709	111800	24576317	1178	1178	1178	1178	0
510	20240709	111700	24576317	1178	1178	1178	1178	0
511	20240709	111600	24576317	1178	1178	1178	1178	0
512	20240709	111500	24576317	1178	1178	1178	1178	0
513	20240709	111400	24576317	1178	1178	1178	1178	11
514	20240709	111300	24563359	1178	1178	1178	1178	0
515	20240709	111200	24563359	1178	1178	1178	1178	33
516	20240709	111100	24524485	1179	1179	1179	1179	0
517	20240709	111000	24524485	1179	1179	1179	1179	0
518	20240709	110900	24524485	1179	1179	1179	1179	0
519	20240709	110800	24524485	1179	1179	1179	1179	0
520	20240709	110700	24524485	1179	1179	1179	1179	0
521	20240709	110600	24524485	1179	1179	1179	1179	0
522	20240709	110500	24524485	1179	1179	1179	1179	1
523	20240709	110400	24523306	1179	1179	1179	1179	0
524	20240709	110300	24523306	1179	1179	1179	1179	0
525	20240709	110200	24523306	1179	1179	1179	1179	0
526	20240709	110100	24523306	1179	1179	1179	1179	0
527	20240709	110000	24523306	1179	1179	1179	1179	6181
528	20240709	105900	17235907	1179	1179	1179	1179	0
529	20240709	105800	17235907	1179	1179	1179	1179	0
530	20240709	105700	17235907	1179	1179	1179	1179	3900
531	20240709	105600	12637807	1179	1179	1179	1179	0
532	20240709	105500	12637807	1179	1179	1179	1179	0
533	20240709	105400	12637807	1179	1179	1179	1179	0
534	20240709	105300	12637807	1179	1179	1179	1179	0
535	20240709	105200	12637807	1179	1179	1179	1179	0
536	20240709	105100	12637807	1179	1179	1179	1179	1
537	20240709	105000	12636628	1179	1179	1179	1179	19
538	20240709	104900	12614227	1179	1179	1179	1179	15
539	20240709	104800	12596542	1179	1179	1179	1179	0
540	20240709	104700	12596542	1179	1178	1179	1178	50
541	20240709	104600	12537610	1178	1178	1178	1178	30
542	20240709	104500	12502270	1179	1179	1179	1179	0
543	20240709	104400	12502270	1179	1179	1179	1179	0
544	20240709	104300	12502270	1179	1179	1179	1179	0
545	20240709	104200	12502270	1179	1179	1179	1170	820
546	20240709	104100	11542720	1179	1179	1179	1179	1
547	20240709	104000	11541541	1178	1178	1178	1178	0
548	20240709	103900	11541541	1178	1178	1178	1178	10
549	20240709	103800	11529761	1180	1180	1180	1180	11
550	20240709	103700	11516781	1172	1172	1172	1172	0
551	20240709	103600	11516781	1172	1172	1172	1172	0
552	20240709	103500	11516781	1172	1172	1172	1172	0
553	20240709	103400	11516781	1172	1172	1172	1172	0
554	20240709	103300	11516781	1172	1172	1172	1172	62
555	20240709	103200	11444117	1171	1171	1171	1171	0
556	20240709	103100	11444117	1171	1171	1171	1171	0
557	20240709	103000	11444117	1171	1171	1171	1171	0
558	20240709	102900	11444117	1171	1171	1171	1171	0
559	20240709	102800	11444117	1171	1171	1171	1171	0
560	20240709	102700	11444117	1171	1171	1171	1171	0
561	20240709	102600	11444117	1171	1171	1171	1171	0
562	20240709	102500	11444117	1171	1171	1171	1171	0
563	20240709	102400	11444117	1171	1171	1171	1171	0
564	20240709	102300	11444117	1171	1171	1171	1171	0
565	20240709	102200	11444117	1171	1171	1171	1171	0
566	20240709	102100	11444117	1171	1171	1171	1171	0
567	20240709	102000	11444117	1171	1171	1171	1171	0
568	20240709	101900	11444117	1171	1171	1171	1171	0
569	20240709	101800	11444117	1171	1171	1171	1171	0
570	20240709	101700	11444117	1171	1171	1171	1171	0
571	20240709	101600	11444117	1171	1171	1171	1171	50
572	20240709	101500	11385567	1181	1181	1181	1181	0
573	20240709	101400	11385567	1181	1181	1181	1181	0
574	20240709	101300	11385567	1181	1181	1181	1181	0
575	20240709	101200	11385567	1181	1181	1181	1181	0
576	20240709	101100	11385567	1181	1181	1181	1181	0
577	20240709	101000	11385567	1181	1181	1181	1181	0
578	20240709	100900	11385567	1181	1181	1181	1181	1
579	20240709	100800	11384386	1171	1171	1171	1171	36
580	20240709	100700	11342230	1171	1171	1171	1171	0
581	20240709	100600	11342230	1171	1171	1171	1171	0
582	20240709	100500	11342230	1171	1171	1171	1171	0
583	20240709	100400	11342230	1171	1172	1172	1171	100
584	20240709	100300	11225121	1182	1182	1182	1182	0
585	20240709	100200	11225121	1182	1182	1182	1182	1
586	20240709	100100	11223939	1180	1180	1180	1180	0
587	20240709	100000	11223939	1180	1180	1180	1180	30
588	20240709	095900	11188539	1183	1183	1183	1183	1
589	20240709	095800	11187356	1183	1183	1183	1183	0
590	20240709	095700	11187356	1183	1180	1183	1180	891
591	20240709	095600	10133427	1180	1180	1180	1180	0
592	20240709	095500	10133427	1180	1180	1180	1180	3
593	20240709	095400	10129887	1180	1180	1180	1180	2
594	20240709	095300	10127527	1184	1184	1184	1184	0
595	20240709	095200	10127527	1184	1184	1184	1184	0
596	20240709	095100	10127527	1184	1184	1184	1184	0
597	20240709	095000	10127527	1184	1184	1184	1184	0
598	20240709	094900	10127527	1184	1184	1184	1184	0
599	20240709	094800	10127527	1184	1184	1184	1184	0
600	20240709	094700	10127527	1184	1184	1184	1184	0
601	20240709	094600	10127527	1184	1184	1184	1184	0
602	20240709	094500	10127527	1184	1184	1184	1184	0
603	20240709	094400	10127527	1184	1184	1184	1184	0
604	20240709	094300	10127527	1184	1184	1184	1184	0
605	20240709	094200	10127527	1184	1184	1184	1184	0
606	20240709	094100	10127527	1184	1184	1184	1184	0
607	20240709	094000	10127527	1184	1184	1184	1184	0
608	20240709	093900	10127527	1184	1171	1184	1153	3809
609	20240709	093800	5707765	1171	1172	1172	1171	351
610	20240709	093700	5296563	1172	1172	1172	1172	0
611	20240709	093600	5296563	1172	1172	1172	1172	0
612	20240709	093500	5296563	1172	1172	1172	1172	0
613	20240709	093400	5296563	1172	1172	1172	1172	1175
614	20240709	093300	3919463	1171	1171	1171	1171	164
615	20240709	093200	3727419	1171	1171	1171	1171	0
616	20240709	093100	3727419	1171	1171	1171	1171	143
617	20240709	093000	3559966	1171	1171	1171	1171	100
618	20240709	092900	3442866	1171	1171	1171	1171	200
619	20240709	092800	3208666	1171	1171	1171	1171	156
620	20240709	092700	3025990	1171	1171	1171	1171	301
621	20240709	092600	2673519	1171	1171	1171	1171	100
622	20240709	092500	2556419	1171	1171	1171	1171	136
623	20240709	092400	2397163	1165	1165	1165	1165	1
624	20240709	092300	2395998	1171	1171	1171	1171	54
625	20240709	092200	2332764	1171	1171	1171	1171	0
626	20240709	092100	2332764	1171	1171	1171	1171	0
627	20240709	092000	2332764	1171	1171	1171	1171	80
628	20240709	091900	2239084	1171	1171	1171	1171	0
629	20240709	091800	2239084	1171	1171	1171	1171	0
630	20240709	091700	2239084	1171	1171	1171	1171	30
631	20240709	091600	2203954	1162	1162	1162	1162	0
632	20240709	091500	2203954	1162	1162	1162	1162	0
633	20240709	091400	2203954	1162	1162	1162	1162	100
634	20240709	091300	2087754	1161	1161	1161	1161	0
635	20240709	091200	2087754	1161	1161	1161	1161	0
636	20240709	091100	2087754	1161	1161	1161	1161	0
637	20240709	091000	2087754	1161	1171	1171	1161	700
638	20240709	090900	1269336	1172	1172	1172	1172	9
639	20240709	090800	1258788	1172	1172	1172	1172	0
640	20240709	090700	1258788	1172	1172	1172	1172	137
641	20240709	090600	1098224	1172	1172	1172	1172	181
642	20240709	090500	886092	1172	1172	1172	1172	0
643	20240709	090400	886092	1172	1172	1172	1172	694
644	20240709	090300	72724	1172	1172	1172	1172	0
645	20240709	090200	72724	1172	1172	1172	1172	0
646	20240709	090100	72724	1172	1174	1174	1172	41
647	20240709	090000	24654	1174	1174	1174	1174	21