KissMeData/009440/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	185300	53337047	1771	1771	1771	1771	331
3	20240717	185200	53337047	1771	1771	1771	1771	0
4	20240717	185100	53337047	1771	1771	1771	1771	0
5	20240717	185000	53337047	1771	1771	1771	1771	0
6	20240717	184900	53337047	1771	1771	1771	1771	0
7	20240717	184800	53337047	1771	1771	1771	1771	0
8	20240717	184700	53337047	1771	1771	1771	1771	0
9	20240717	184600	53337047	1771	1771	1771	1771	0
10	20240717	184500	53337047	1771	1771	1771	1771	0
11	20240717	184400	53337047	1771	1771	1771	1771	0
12	20240717	184300	53337047	1771	1771	1771	1771	0
13	20240717	184200	53337047	1771	1771	1771	1771	0
14	20240717	184100	53337047	1771	1771	1771	1771	0
15	20240717	184000	53337047	1771	1771	1771	1771	0
16	20240717	183900	53337047	1771	1771	1771	1771	0
17	20240717	183800	53337047	1771	1771	1771	1771	0
18	20240717	183700	53337047	1771	1771	1771	1771	0
19	20240717	183600	53337047	1771	1771	1771	1771	0
20	20240717	183500	53337047	1771	1771	1771	1771	0
21	20240717	183400	53337047	1771	1771	1771	1771	0
22	20240717	183300	53337047	1771	1771	1771	1771	0
23	20240717	183200	53337047	1771	1771	1771	1771	0
24	20240717	183100	53337047	1771	1771	1771	1771	0
25	20240717	183000	53337047	1771	1771	1771	1771	0
26	20240717	182900	53337047	1771	1771	1771	1771	0
27	20240717	182800	53337047	1771	1771	1771	1771	0
28	20240717	182700	53337047	1771	1771	1771	1771	0
29	20240717	182600	53337047	1771	1771	1771	1771	0
30	20240717	182500	53337047	1771	1771	1771	1771	0
31	20240717	182400	53337047	1771	1771	1771	1771	0
32	20240717	182300	53337047	1771	1771	1771	1771	331
33	20240717	182200	53337047	1771	1771	1771	1771	0
34	20240717	182100	53337047	1771	1771	1771	1771	0
35	20240717	182000	53337047	1771	1771	1771	1771	0
36	20240717	181900	53337047	1771	1771	1771	1771	0
37	20240717	181800	53337047	1771	1771	1771	1771	0
38	20240717	181700	53337047	1771	1771	1771	1771	0
39	20240717	181600	53337047	1771	1771	1771	1771	0
40	20240717	181500	53337047	1771	1771	1771	1771	0
41	20240717	181400	53337047	1771	1771	1771	1771	0
42	20240717	181300	53337047	1771	1771	1771	1771	0
43	20240717	181200	53337047	1771	1771	1771	1771	0
44	20240717	181100	53337047	1771	1771	1771	1771	0
45	20240717	181000	53337047	1771	1771	1771	1771	0
46	20240717	180900	53337047	1771	1771	1771	1771	0
47	20240717	180800	53337047	1771	1771	1771	1771	0
48	20240717	180700	53337047	1771	1771	1771	1771	0
49	20240717	180600	53337047	1771	1771	1771	1771	0
50	20240717	180500	53337047	1771	1771	1771	1771	0
51	20240717	180400	53337047	1771	1771	1771	1771	0
52	20240717	180300	53337047	1771	1771	1771	1771	0
53	20240717	180200	53337047	1771	1771	1771	1771	0
54	20240717	180100	53337047	1771	1771	1771	1771	0
55	20240717	180000	53337047	1771	1771	1771	1771	0
56	20240717	175900	53337047	1771	1771	1771	1771	0
57	20240717	175800	53337047	1771	1771	1771	1771	0
58	20240717	175700	53337047	1771	1771	1771	1771	0
59	20240717	175600	53337047	1771	1771	1771	1771	0
60	20240717	175500	53337047	1771	1771	1771	1771	0
61	20240717	175400	53337047	1771	1771	1771	1771	0
62	20240717	175300	53337047	1771	1771	1771	1771	331
63	20240717	175200	53337047	1771	1771	1771	1771	0
64	20240717	175100	53337047	1771	1771	1771	1771	0
65	20240717	175000	53337047	1771	1771	1771	1771	0
66	20240717	174900	53337047	1771	1771	1771	1771	0
67	20240717	174800	53337047	1771	1771	1771	1771	0
68	20240717	174700	53337047	1771	1771	1771	1771	0
69	20240717	174600	53337047	1771	1771	1771	1771	0
70	20240717	174500	53337047	1771	1771	1771	1771	0
71	20240717	174400	53337047	1771	1771	1771	1771	0
72	20240717	174300	53337047	1771	1771	1771	1771	0
73	20240717	174200	53337047	1771	1771	1771	1771	0
74	20240717	174100	53337047	1771	1771	1771	1771	0
75	20240717	174000	53337047	1771	1771	1771	1771	0
76	20240717	173900	53337047	1771	1771	1771	1771	0
77	20240717	173800	53337047	1771	1771	1771	1771	0
78	20240717	173700	53337047	1771	1771	1771	1771	0
79	20240717	173600	53337047	1771	1771	1771	1771	0
80	20240717	173500	53337047	1771	1771	1771	1771	0
81	20240717	173400	53337047	1771	1771	1771	1771	0
82	20240717	173300	53337047	1771	1771	1771	1771	0
83	20240717	173200	53337047	1771	1771	1771	1771	0
84	20240717	173100	53337047	1771	1771	1771	1771	0
85	20240717	173000	53337047	1771	1771	1771	1771	0
86	20240717	172900	53337047	1771	1771	1771	1771	0
87	20240717	172800	53337047	1771	1771	1771	1771	0
88	20240717	172700	53337047	1771	1771	1771	1771	0
89	20240717	172600	53337047	1771	1771	1771	1771	0
90	20240717	172500	53337047	1771	1771	1771	1771	0
91	20240717	172400	53337047	1771	1771	1771	1771	0
92	20240717	172300	53337047	1771	1771	1771	1771	331
93	20240717	172200	53337047	1771	1771	1771	1771	0
94	20240717	172100	53337047	1771	1771	1771	1771	0
95	20240717	172000	53337047	1771	1771	1771	1771	0
96	20240717	171900	53337047	1771	1771	1771	1771	0
97	20240717	171800	53337047	1771	1771	1771	1771	0
98	20240717	171700	53337047	1771	1771	1771	1771	0
99	20240717	171600	53337047	1771	1771	1771	1771	0
100	20240717	171500	53337047	1771	1771	1771	1771	0
101	20240717	171400	53337047	1771	1771	1771	1771	0
102	20240717	171300	53337047	1771	1771	1771	1771	0
103	20240717	171200	53337047	1771	1771	1771	1771	0
104	20240717	171100	53337047	1771	1771	1771	1771	0
105	20240717	171000	53337047	1771	1771	1771	1771	0
106	20240717	170900	53337047	1771	1771	1771	1771	0
107	20240717	170800	53337047	1771	1771	1771	1771	0
108	20240717	170700	53337047	1771	1771	1771	1771	0
109	20240717	170600	53337047	1771	1771	1771	1771	0
110	20240717	170500	53337047	1771	1771	1771	1771	0
111	20240717	170400	53337047	1771	1771	1771	1771	0
112	20240717	170300	53337047	1771	1771	1771	1771	0
113	20240717	170200	53337047	1771	1771	1771	1771	0
114	20240717	170100	53337047	1771	1771	1771	1771	0
115	20240717	170000	53337047	1771	1771	1771	1771	0
116	20240717	165900	53337047	1771	1771	1771	1771	0
117	20240717	165800	53337047	1771	1771	1771	1771	0
118	20240717	165700	53337047	1771	1771	1771	1771	0
119	20240717	165600	53337047	1771	1771	1771	1771	0
120	20240717	165500	53337047	1771	1771	1771	1771	0
121	20240717	165400	53337047	1771	1771	1771	1771	0
122	20240717	165300	53337047	1771	1771	1771	1771	331
123	20240717	165200	53337047	1771	1771	1771	1771	0
124	20240717	165100	53337047	1771	1771	1771	1771	0
125	20240717	165000	53337047	1771	1771	1771	1771	0
126	20240717	164900	53337047	1771	1771	1771	1771	0
127	20240717	164800	53337047	1771	1771	1771	1771	0
128	20240717	164700	53337047	1771	1771	1771	1771	0
129	20240717	164600	53337047	1771	1771	1771	1771	0
130	20240717	164500	53337047	1771	1771	1771	1771	0
131	20240717	164400	53337047	1771	1771	1771	1771	0
132	20240717	164300	53337047	1771	1771	1771	1771	0
133	20240717	164200	53337047	1771	1771	1771	1771	0
134	20240717	164100	53337047	1771	1771	1771	1771	0
135	20240717	164000	53337047	1771	1771	1771	1771	0
136	20240717	163900	53337047	1771	1771	1771	1771	0
137	20240717	163800	53337047	1771	1771	1771	1771	0
138	20240717	163700	53337047	1771	1771	1771	1771	0
139	20240717	163600	53337047	1771	1771	1771	1771	0
140	20240717	163500	53337047	1771	1771	1771	1771	0
141	20240717	163400	53337047	1771	1771	1771	1771	0
142	20240717	163300	53337047	1771	1771	1771	1771	0
143	20240717	163200	53337047	1771	1771	1771	1771	0
144	20240717	163100	53337047	1771	1771	1771	1771	0
145	20240717	163000	53337047	1771	1771	1771	1771	0
146	20240717	162900	53337047	1771	1771	1771	1771	0
147	20240717	162800	53337047	1771	1771	1771	1771	0
148	20240717	162700	53337047	1771	1771	1771	1771	0
149	20240717	162600	53337047	1771	1771	1771	1771	0
150	20240717	162500	53337047	1771	1771	1771	1771	0
151	20240717	162400	53337047	1771	1771	1771	1771	0
152	20240717	162300	53337047	1771	1771	1771	1771	331
153	20240717	162200	53337047	1771	1771	1771	1771	0
154	20240717	162100	53337047	1771	1771	1771	1771	0
155	20240717	162000	53337047	1771	1771	1771	1771	0
156	20240717	161900	53337047	1771	1771	1771	1771	0
157	20240717	161800	53337047	1771	1771	1771	1771	0
158	20240717	161700	53337047	1771	1771	1771	1771	0
159	20240717	161600	53337047	1771	1771	1771	1771	0
160	20240717	161500	53337047	1771	1771	1771	1771	0
161	20240717	161400	53337047	1771	1771	1771	1771	0
162	20240717	161300	53337047	1771	1771	1771	1771	0
163	20240717	161200	53337047	1771	1771	1771	1771	0
164	20240717	161100	53337047	1771	1771	1771	1771	0
165	20240717	161000	53337047	1771	1771	1771	1771	0
166	20240717	160900	53337047	1771	1771	1771	1771	0
167	20240717	160800	53337047	1771	1771	1771	1771	0
168	20240717	160700	53337047	1771	1771	1771	1771	0
169	20240717	160600	53337047	1771	1771	1771	1771	0
170	20240717	160500	53337047	1771	1771	1771	1771	0
171	20240717	160400	53337047	1771	1771	1771	1771	0
172	20240717	160300	53337047	1771	1771	1771	1771	0
173	20240717	160200	53337047	1771	1771	1771	1771	0
174	20240717	160100	53337047	1771	1771	1771	1771	0
175	20240717	160000	53337047	1771	1771	1771	1771	0
176	20240717	155900	53337047	1771	1771	1771	1771	0
177	20240717	155800	53337047	1771	1771	1771	1771	0
178	20240717	155700	53337047	1771	1771	1771	1771	0
179	20240717	155600	53337047	1771	1771	1771	1771	0
180	20240717	155500	53337047	1771	1771	1771	1771	0
181	20240717	155400	53337047	1771	1771	1771	1771	0
182	20240717	155300	53337047	1771	1771	1771	1771	331
183	20240717	155200	53337047	1771	1771	1771	1771	0
184	20240717	155100	53337047	1771	1771	1771	1771	0
185	20240717	155000	53337047	1771	1771	1771	1771	0
186	20240717	154900	53337047	1771	1771	1771	1771	0
187	20240717	154800	53337047	1771	1771	1771	1771	0
188	20240717	154700	53337047	1771	1771	1771	1771	0
189	20240717	154600	53337047	1771	1771	1771	1771	0
190	20240717	154500	53337047	1771	1771	1771	1771	0
191	20240717	154400	53337047	1771	1771	1771	1771	0
192	20240717	154300	53337047	1771	1771	1771	1771	0
193	20240717	154200	53337047	1771	1771	1771	1771	0
194	20240717	154100	53337047	1771	1771	1771	1771	0
195	20240717	154000	53337047	1771	1771	1771	1771	0
196	20240717	153900	53337047	1771	1771	1771	1771	0
197	20240717	153800	53337047	1771	1771	1771	1771	0
198	20240717	153700	53337047	1771	1771	1771	1771	0
199	20240717	153600	53337047	1771	1771	1771	1771	0
200	20240717	153500	53337047	1771	1771	1771	1771	0
201	20240717	153400	53337047	1771	1771	1771	1771	0
202	20240717	153300	53337047	1771	1771	1771	1771	0
203	20240717	153200	53337047	1771	1771	1771	1771	0
204	20240717	153100	53337047	1771	1771	1771	1771	0
205	20240717	153000	53337047	1771	1771	1771	1771	331
206	20240717	152900	52750846	1773	1773	1773	1773	0
207	20240717	152800	52750846	1773	1773	1773	1773	0
208	20240717	152700	52750846	1773	1773	1773	1773	0
209	20240717	152600	52750846	1773	1773	1773	1773	0
210	20240717	152500	52750846	1773	1773	1773	1773	0
211	20240717	152400	52750846	1773	1773	1773	1773	0
212	20240717	152300	52750846	1773	1773	1773	1773	0
213	20240717	152200	52750846	1773	1773	1773	1773	0
214	20240717	152100	52750846	1773	1773	1773	1773	0
215	20240717	152000	52750846	1773	1773	1773	1773	0
216	20240717	151900	52750846	1773	1784	1784	1773	11
217	20240717	151800	52731332	1775	1775	1775	1775	0
218	20240717	151700	52731332	1775	1775	1775	1775	100
219	20240717	151600	52553832	1784	1784	1784	1784	0
220	20240717	151500	52553832	1784	1784	1784	1784	5
221	20240717	151400	52544912	1784	1784	1784	1784	1
222	20240717	151300	52543128	1772	1772	1772	1772	0
223	20240717	151200	52543128	1772	1772	1772	1772	0
224	20240717	151100	52543128	1772	1772	1772	1772	0
225	20240717	151000	52543128	1772	1772	1772	1772	22
226	20240717	150900	52504144	1783	1783	1783	1783	0
227	20240717	150800	52504144	1783	1783	1783	1783	0
228	20240717	150700	52504144	1783	1783	1783	1783	12
229	20240717	150600	52482748	1770	1770	1770	1770	0
230	20240717	150500	52482748	1770	1770	1770	1770	0
231	20240717	150400	52482748	1770	1770	1770	1770	0
232	20240717	150300	52482748	1770	1770	1770	1770	0
233	20240717	150200	52482748	1770	1770	1770	1770	0
234	20240717	150100	52482748	1770	1770	1770	1770	0
235	20240717	150000	52482748	1770	1770	1770	1770	0
236	20240717	145900	52482748	1770	1770	1770	1770	0
237	20240717	145800	52482748	1770	1770	1770	1770	0
238	20240717	145700	52482748	1770	1770	1770	1770	0
239	20240717	145600	52482748	1770	1770	1770	1770	0
240	20240717	145500	52482748	1770	1770	1770	1770	0
241	20240717	145400	52482748	1770	1770	1770	1770	0
242	20240717	145300	52482748	1770	1770	1770	1770	0
243	20240717	145200	52482748	1770	1770	1770	1770	0
244	20240717	145100	52482748	1770	1770	1770	1770	0
245	20240717	145000	52482748	1770	1770	1770	1770	0
246	20240717	144900	52482748	1770	1770	1770	1770	0
247	20240717	144800	52482748	1770	1770	1770	1770	0
248	20240717	144700	52482748	1770	1770	1770	1770	0
249	20240717	144600	52482748	1770	1770	1770	1770	0
250	20240717	144500	52482748	1770	1770	1770	1770	1
251	20240717	144400	52480978	1784	1784	1784	1784	0
252	20240717	144300	52480978	1784	1777	1784	1777	12473
253	20240717	144200	30290526	1777	1777	1777	1777	0
254	20240717	144100	30290526	1777	1777	1777	1777	0
255	20240717	144000	30290526	1777	1777	1777	1777	0
256	20240717	143900	30290526	1777	1777	1777	1777	0
257	20240717	143800	30290526	1777	1777	1777	1777	0
258	20240717	143700	30290526	1777	1777	1777	1777	0
259	20240717	143600	30290526	1777	1777	1777	1777	0
260	20240717	143500	30290526	1777	1777	1777	1777	0
261	20240717	143400	30290526	1777	1777	1777	1777	4
262	20240717	143300	30283418	1778	1778	1778	1778	0
263	20240717	143200	30283418	1778	1778	1778	1778	0
264	20240717	143100	30283418	1778	1778	1778	1778	0
265	20240717	143000	30283418	1778	1778	1778	1778	0
266	20240717	142900	30283418	1778	1778	1778	1778	0
267	20240717	142800	30283418	1778	1778	1778	1778	0
268	20240717	142700	30283418	1778	1778	1778	1778	0
269	20240717	142600	30283418	1778	1778	1778	1778	0
270	20240717	142500	30283418	1778	1778	1778	1778	0
271	20240717	142400	30283418	1778	1778	1778	1778	0
272	20240717	142300	30283418	1778	1778	1778	1778	0
273	20240717	142200	30283418	1778	1778	1778	1778	0
274	20240717	142100	30283418	1778	1778	1778	1778	10
275	20240717	142000	30265638	1779	1779	1779	1779	0
276	20240717	141900	30265638	1779	1779	1779	1779	0
277	20240717	141800	30265638	1779	1779	1779	1779	0
278	20240717	141700	30265638	1779	1779	1779	1779	0
279	20240717	141600	30265638	1779	1779	1779	1779	0
280	20240717	141500	30265638	1779	1779	1779	1779	0
281	20240717	141400	30265638	1779	1779	1779	1779	0
282	20240717	141300	30265638	1779	1779	1779	1779	0
283	20240717	141200	30265638	1779	1779	1779	1779	0
284	20240717	141100	30265638	1779	1779	1779	1779	0
285	20240717	141000	30265638	1779	1779	1779	1779	0
286	20240717	140900	30265638	1779	1779	1779	1779	0
287	20240717	140800	30265638	1779	1779	1779	1779	0
288	20240717	140700	30265638	1779	1779	1779	1779	0
289	20240717	140600	30265638	1779	1779	1779	1779	0
290	20240717	140500	30265638	1779	1779	1779	1779	0
291	20240717	140400	30265638	1779	1779	1779	1779	0
292	20240717	140300	30265638	1779	1779	1779	1779	0
293	20240717	140200	30265638	1779	1779	1779	1779	0
294	20240717	140100	30265638	1779	1779	1779	1779	0
295	20240717	140000	30265638	1779	1779	1779	1779	0
296	20240717	135900	30265638	1779	1779	1779	1779	0
297	20240717	135800	30265638	1779	1779	1779	1779	0
298	20240717	135700	30265638	1779	1779	1779	1779	0
299	20240717	135600	30265638	1779	1779	1779	1779	0
300	20240717	135500	30265638	1779	1779	1779	1779	3
301	20240717	135400	30260301	1770	1770	1770	1770	0
302	20240717	135300	30260301	1770	1770	1770	1770	0
303	20240717	135200	30260301	1770	1768	1770	1768	232
304	20240717	135100	29849681	1762	1762	1762	1762	0
305	20240717	135000	29849681	1762	1762	1762	1762	0
306	20240717	134900	29849681	1762	1762	1762	1762	0
307	20240717	134800	29849681	1762	1762	1762	1762	0
308	20240717	134700	29849681	1762	1762	1762	1762	0
309	20240717	134600	29849681	1762	1762	1762	1762	0
310	20240717	134500	29849681	1762	1762	1762	1762	0
311	20240717	134400	29849681	1762	1762	1762	1762	0
312	20240717	134300	29849681	1762	1762	1762	1762	0
313	20240717	134200	29849681	1762	1762	1762	1762	928
314	20240717	134100	28214545	1762	1762	1762	1762	0
315	20240717	134000	28214545	1762	1762	1762	1762	0
316	20240717	133900	28214545	1762	1762	1762	1762	0
317	20240717	133800	28214545	1762	1762	1762	1762	72
318	20240717	133700	28087681	1762	1762	1762	1762	0
319	20240717	133600	28087681	1762	1767	1767	1762	490
320	20240717	133500	27224294	1762	1762	1762	1762	0
321	20240717	133400	27224294	1762	1762	1762	1762	0
322	20240717	133300	27224294	1762	1762	1762	1762	0
323	20240717	133200	27224294	1762	1762	1762	1762	0
324	20240717	133100	27224294	1762	1762	1762	1762	0
325	20240717	133000	27224294	1762	1762	1762	1762	0
326	20240717	132900	27224294	1762	1762	1762	1762	0
327	20240717	132800	27224294	1762	1762	1762	1762	0
328	20240717	132700	27224294	1762	1762	1762	1762	0
329	20240717	132600	27224294	1762	1767	1767	1762	11
330	20240717	132500	27204907	1768	1768	1768	1768	0
331	20240717	132400	27204907	1768	1768	1768	1768	0
332	20240717	132300	27204907	1768	1768	1768	1768	0
333	20240717	132200	27204907	1768	1768	1768	1768	0
334	20240717	132100	27204907	1768	1768	1768	1768	0
335	20240717	132000	27204907	1768	1768	1768	1768	5
336	20240717	131900	27196067	1768	1768	1768	1768	1
337	20240717	131800	27194299	1761	1761	1761	1761	0
338	20240717	131700	27194299	1761	1761	1761	1761	0
339	20240717	131600	27194299	1761	1761	1761	1761	0
340	20240717	131500	27194299	1761	1761	1761	1761	0
341	20240717	131400	27194299	1761	1761	1761	1761	0
342	20240717	131300	27194299	1761	1761	1761	1761	0
343	20240717	131200	27194299	1761	1761	1761	1761	0
344	20240717	131100	27194299	1761	1761	1761	1761	0
345	20240717	131000	27194299	1761	1761	1761	1761	0
346	20240717	130900	27194299	1761	1761	1761	1761	0
347	20240717	130800	27194299	1761	1761	1761	1761	0
348	20240717	130700	27194299	1761	1761	1761	1761	0
349	20240717	130600	27194299	1761	1761	1761	1761	0
350	20240717	130500	27194299	1761	1761	1761	1761	0
351	20240717	130400	27194299	1761	1761	1761	1761	0
352	20240717	130300	27194299	1761	1761	1761	1761	0
353	20240717	130200	27194299	1761	1761	1761	1761	0
354	20240717	130100	27194299	1761	1766	1766	1761	29
355	20240717	130000	27143217	1767	1767	1767	1767	0
356	20240717	125900	27143217	1767	1767	1767	1767	0
357	20240717	125800	27143217	1767	1767	1767	1767	0
358	20240717	125700	27143217	1767	1767	1767	1767	0
359	20240717	125600	27143217	1767	1767	1767	1767	0
360	20240717	125500	27143217	1767	1767	1767	1767	0
361	20240717	125400	27143217	1767	1767	1767	1767	0
362	20240717	125300	27143217	1767	1767	1767	1767	0
363	20240717	125200	27143217	1767	1767	1767	1767	0
364	20240717	125100	27143217	1767	1767	1767	1767	1
365	20240717	125000	27141450	1761	1761	1761	1761	0
366	20240717	124900	27141450	1761	1761	1761	1761	0
367	20240717	124800	27141450	1761	1761	1761	1761	54
368	20240717	124700	27046356	1761	1761	1761	1761	0
369	20240717	124600	27046356	1761	1761	1761	1761	0
370	20240717	124500	27046356	1761	1768	1768	1761	246
371	20240717	124400	26613136	1761	1761	1761	1761	0
372	20240717	124300	26613136	1761	1761	1761	1761	0
373	20240717	124200	26613136	1761	1761	1761	1761	0
374	20240717	124100	26613136	1761	1761	1761	1761	0
375	20240717	124000	26613136	1761	1761	1761	1761	0
376	20240717	123900	26613136	1761	1761	1761	1761	0
377	20240717	123800	26613136	1761	1761	1761	1761	0
378	20240717	123700	26613136	1761	1761	1761	1761	0
379	20240717	123600	26613136	1761	1761	1761	1761	0
380	20240717	123500	26613136	1761	1761	1761	1761	0
381	20240717	123400	26613136	1761	1761	1761	1761	0
382	20240717	123300	26613136	1761	1761	1761	1761	0
383	20240717	123200	26613136	1761	1761	1761	1761	68
384	20240717	123100	26493388	1761	1761	1761	1761	0
385	20240717	123000	26493388	1761	1761	1761	1761	0
386	20240717	122900	26493388	1761	1761	1761	1761	0
387	20240717	122800	26493388	1761	1762	1762	1761	560
388	20240717	122700	25507058	1761	1761	1761	1761	0
389	20240717	122600	25507058	1761	1761	1761	1761	0
390	20240717	122500	25507058	1761	1761	1761	1761	0
391	20240717	122400	25507058	1761	1761	1761	1761	0
392	20240717	122300	25507058	1761	1761	1761	1761	577
393	20240717	122200	24490961	1761	1761	1761	1761	0
394	20240717	122100	24490961	1761	1761	1761	1761	12
395	20240717	122000	24469829	1761	1761	1761	1761	0
396	20240717	121900	24469829	1761	1761	1761	1761	10
397	20240717	121800	24452219	1761	1761	1761	1761	0
398	20240717	121700	24452219	1761	1761	1761	1761	10
399	20240717	121600	24434609	1759	1760	1760	1759	702
400	20240717	121500	23199119	1761	1761	1761	1761	0
401	20240717	121400	23199119	1761	1761	1761	1761	0
402	20240717	121300	23199119	1761	1761	1761	1761	0
403	20240717	121200	23199119	1761	1761	1761	1761	391
404	20240717	121100	22510568	1761	1768	1768	1761	400
405	20240717	121000	21803972	1768	1768	1768	1768	0
406	20240717	120900	21803972	1768	1768	1768	1768	0
407	20240717	120800	21803972	1768	1768	1768	1768	0
408	20240717	120700	21803972	1768	1768	1768	1768	0
409	20240717	120600	21803972	1768	1768	1768	1768	0
410	20240717	120500	21803972	1768	1768	1768	1768	0
411	20240717	120400	21803972	1768	1768	1768	1768	0
412	20240717	120300	21803972	1768	1768	1768	1768	0
413	20240717	120200	21803972	1768	1768	1768	1768	0
414	20240717	120100	21803972	1768	1768	1768	1768	86
415	20240717	120000	21651924	1768	1768	1768	1768	0
416	20240717	115900	21651924	1768	1768	1768	1768	0
417	20240717	115800	21651924	1768	1768	1768	1768	0
418	20240717	115700	21651924	1768	1768	1768	1768	0
419	20240717	115600	21651924	1768	1768	1768	1768	0
420	20240717	115500	21651924	1768	1768	1768	1768	0
421	20240717	115400	21651924	1768	1768	1768	1768	350
422	20240717	115300	21033124	1769	1769	1769	1769	0
423	20240717	115200	21033124	1769	1769	1769	1769	0
424	20240717	115100	21033124	1769	1769	1769	1769	1
425	20240717	115000	21031355	1770	1770	1770	1770	0
426	20240717	114900	21031355	1770	1770	1770	1770	0
427	20240717	114800	21031355	1770	1770	1770	1770	0
428	20240717	114700	21031355	1770	1770	1770	1770	0
429	20240717	114600	21031355	1770	1770	1770	1770	0
430	20240717	114500	21031355	1770	1770	1770	1770	0
431	20240717	114400	21031355	1770	1770	1770	1770	0
432	20240717	114300	21031355	1770	1770	1770	1770	0
433	20240717	114200	21031355	1770	1770	1770	1770	0
434	20240717	114100	21031355	1770	1770	1770	1770	0
435	20240717	114000	21031355	1770	1770	1770	1770	1
436	20240717	113900	21029585	1769	1769	1769	1769	0
437	20240717	113800	21029585	1769	1769	1769	1769	0
438	20240717	113700	21029585	1769	1769	1769	1769	0
439	20240717	113600	21029585	1769	1769	1769	1769	0
440	20240717	113500	21029585	1769	1769	1769	1769	14
441	20240717	113400	21004819	1770	1770	1770	1770	0
442	20240717	113300	21004819	1770	1770	1770	1770	0
443	20240717	113200	21004819	1770	1770	1770	1770	5
444	20240717	113100	20995969	1767	1767	1767	1767	0
445	20240717	113000	20995969	1767	1767	1767	1767	0
446	20240717	112900	20995969	1767	1767	1767	1767	0
447	20240717	112800	20995969	1767	1767	1767	1767	0
448	20240717	112700	20995969	1767	1767	1767	1767	0
449	20240717	112600	20995969	1767	1767	1767	1767	0
450	20240717	112500	20995969	1767	1767	1767	1767	0
451	20240717	112400	20995969	1767	1767	1767	1767	0
452	20240717	112300	20995969	1767	1767	1767	1767	0
453	20240717	112200	20995969	1767	1767	1767	1767	0
454	20240717	112100	20995969	1767	1767	1767	1767	0
455	20240717	112000	20995969	1767	1767	1767	1767	0
456	20240717	111900	20995969	1767	1767	1767	1767	0
457	20240717	111800	20995969	1767	1767	1767	1767	0
458	20240717	111700	20995969	1767	1767	1767	1767	0
459	20240717	111600	20995969	1767	1767	1767	1767	0
460	20240717	111500	20995969	1767	1767	1767	1767	0
461	20240717	111400	20995969	1767	1767	1767	1767	0
462	20240717	111300	20995969	1767	1767	1767	1767	0
463	20240717	111200	20995969	1767	1767	1767	1767	0
464	20240717	111100	20995969	1767	1767	1767	1767	0
465	20240717	111000	20995969	1767	1767	1767	1767	0
466	20240717	110900	20995969	1767	1767	1767	1767	0
467	20240717	110800	20995969	1767	1768	1768	1767	100
468	20240717	110700	20819214	1768	1768	1768	1768	0
469	20240717	110600	20819214	1768	1768	1768	1768	0
470	20240717	110500	20819214	1768	1768	1768	1768	0
471	20240717	110400	20819214	1768	1768	1768	1768	0
472	20240717	110300	20819214	1768	1769	1769	1768	900
473	20240717	110200	19228009	1769	1769	1769	1769	0
474	20240717	110100	19228009	1769	1769	1769	1769	0
475	20240717	110000	19228009	1769	1769	1769	1769	0
476	20240717	105900	19228009	1769	1769	1769	1769	0
477	20240717	105800	19228009	1769	1769	1769	1769	0
478	20240717	105700	19228009	1769	1769	1769	1769	0
479	20240717	105600	19228009	1769	1769	1769	1769	0
480	20240717	105500	19228009	1769	1769	1769	1769	6
481	20240717	105400	19217395	1768	1768	1768	1768	0
482	20240717	105300	19217395	1768	1768	1768	1768	0
483	20240717	105200	19217395	1768	1768	1768	1768	0
484	20240717	105100	19217395	1768	1768	1768	1768	0
485	20240717	105000	19217395	1768	1771	1771	1768	80
486	20240717	104900	19075943	1774	1774	1774	1774	1
487	20240717	104800	19074169	1774	1774	1774	1774	0
488	20240717	104700	19074169	1774	1774	1774	1774	0
489	20240717	104600	19074169	1774	1774	1774	1774	0
490	20240717	104500	19074169	1774	1774	1774	1774	0
491	20240717	104400	19074169	1774	1774	1774	1774	0
492	20240717	104300	19074169	1774	1774	1774	1774	1
493	20240717	104200	19072395	1774	1774	1774	1774	0
494	20240717	104100	19072395	1774	1774	1774	1774	0
495	20240717	104000	19072395	1774	1774	1774	1774	0
496	20240717	103900	19072395	1774	1774	1774	1774	0
497	20240717	103800	19072395	1774	1774	1774	1774	0
498	20240717	103700	19072395	1774	1776	1776	1774	3
499	20240717	103600	19067070	1776	1770	1778	1770	328
500	20240717	103500	18486489	1770	1770	1770	1770	112
501	20240717	103400	18288249	1770	1770	1770	1770	0
502	20240717	103300	18288249	1770	1770	1770	1770	0
503	20240717	103200	18288249	1770	1778	1778	1770	63
504	20240717	103100	18176731	1768	1768	1768	1768	0
505	20240717	103000	18176731	1768	1768	1768	1768	0
506	20240717	102900	18176731	1768	1768	1768	1768	0
507	20240717	102800	18176731	1768	1778	1778	1768	100
508	20240717	102700	17999881	1776	1776	1776	1776	0
509	20240717	102600	17999881	1776	1776	1776	1776	0
510	20240717	102500	17999881	1776	1776	1776	1776	0
511	20240717	102400	17999881	1776	1776	1776	1776	0
512	20240717	102300	17999881	1776	1776	1776	1776	0
513	20240717	102200	17999881	1776	1776	1776	1776	0
514	20240717	102100	17999881	1776	1776	1776	1776	0
515	20240717	102000	17999881	1776	1776	1776	1776	0
516	20240717	101900	17999881	1776	1776	1776	1776	0
517	20240717	101800	17999881	1776	1777	1777	1776	2
518	20240717	101700	17996328	1778	1778	1778	1778	0
519	20240717	101600	17996328	1778	1778	1778	1778	1
520	20240717	101500	17994550	1767	1767	1767	1767	0
521	20240717	101400	17994550	1767	1767	1767	1767	0
522	20240717	101300	17994550	1767	1767	1767	1767	0
523	20240717	101200	17994550	1767	1767	1767	1767	0
524	20240717	101100	17994550	1767	1767	1767	1767	0
525	20240717	101000	17994550	1767	1767	1767	1767	0
526	20240717	100900	17994550	1767	1767	1767	1767	0
527	20240717	100800	17994550	1767	1767	1767	1767	0
528	20240717	100700	17994550	1767	1767	1767	1767	0
529	20240717	100600	17994550	1767	1767	1767	1767	0
530	20240717	100500	17994550	1767	1767	1767	1767	0
531	20240717	100400	17994550	1767	1767	1767	1767	0
532	20240717	100300	17994550	1767	1767	1767	1767	0
533	20240717	100200	17994550	1767	1767	1767	1767	0
534	20240717	100100	17994550	1767	1767	1767	1767	0
535	20240717	100000	17994550	1767	1767	1767	1767	0
536	20240717	095900	17994550	1767	1767	1767	1767	0
537	20240717	095800	17994550	1767	1767	1767	1767	0
538	20240717	095700	17994550	1767	1767	1767	1767	0
539	20240717	095600	17994550	1767	1767	1767	1767	0
540	20240717	095500	17994550	1767	1767	1767	1767	0
541	20240717	095400	17994550	1767	1767	1767	1767	0
542	20240717	095300	17994550	1767	1767	1767	1767	0
543	20240717	095200	17994550	1767	1778	1778	1767	87
544	20240717	095100	17840745	1779	1779	1779	1779	150
545	20240717	095000	17573895	1779	1779	1779	1779	0
546	20240717	094900	17573895	1779	1779	1779	1779	1
547	20240717	094800	17572116	1778	1778	1778	1778	6
548	20240717	094700	17561448	1770	1778	1778	1770	12
549	20240717	094600	17540178	1778	1778	1778	1778	2
550	20240717	094500	17536622	1767	1767	1767	1767	0
551	20240717	094400	17536622	1767	1767	1767	1767	0
552	20240717	094300	17536622	1767	1777	1777	1767	6
553	20240717	094200	17525995	1767	1778	1778	1767	30
554	20240717	094100	17472914	1779	1779	1779	1779	100
555	20240717	094000	17295014	1779	1779	1779	1779	21
556	20240717	093900	17257655	1779	1779	1779	1779	0
557	20240717	093800	17257655	1779	1779	1779	1779	1
558	20240717	093700	17255876	1779	1779	1779	1779	1
559	20240717	093600	17254097	1778	1778	1778	1778	0
560	20240717	093500	17254097	1778	1778	1778	1778	1
561	20240717	093400	17252319	1770	1770	1770	1770	0
562	20240717	093300	17252319	1770	1771	1771	1770	93
563	20240717	093200	17087707	1770	1770	1770	1770	0
564	20240717	093100	17087707	1770	1770	1770	1770	3100
565	20240717	093000	11600707	1779	1779	1779	1779	0
566	20240717	092900	11600707	1779	1779	1779	1779	1
567	20240717	092800	11598928	1771	1771	1771	1771	0
568	20240717	092700	11598928	1771	1773	1773	1771	2377
569	20240717	092600	7389258	1776	1779	1779	1776	4
570	20240717	092500	7382148	1780	1780	1780	1780	0
571	20240717	092400	7382148	1780	1780	1780	1780	10
572	20240717	092300	7364348	1780	1780	1780	1780	0
573	20240717	092200	7364348	1780	1780	1780	1780	0
574	20240717	092100	7364348	1780	1780	1780	1780	30
575	20240717	092000	7310948	1779	1779	1779	1779	0
576	20240717	091900	7310948	1779	1779	1779	1779	0
577	20240717	091800	7310948	1779	1779	1779	1779	0
578	20240717	091700	7310948	1779	1779	1779	1779	114
579	20240717	091600	7108142	1779	1779	1779	1779	0
580	20240717	091500	7108142	1779	1783	1783	1779	994
581	20240717	091400	5339729	1780	1779	1780	1779	89
582	20240717	091300	5181330	1779	1779	1779	1779	181
583	20240717	091200	4859331	1779	1779	1779	1779	10
584	20240717	091100	4841541	1780	1780	1780	1780	0
585	20240717	091000	4841541	1780	1780	1780	1780	0
586	20240717	090900	4841541	1780	1780	1780	1780	0
587	20240717	090800	4841541	1780	1780	1780	1780	0
588	20240717	090700	4841541	1780	1783	1783	1780	3
589	20240717	090600	4836196	1780	1780	1780	1780	0
590	20240717	090500	4836196	1780	1779	1780	1772	1243
591	20240717	090400	2627876	1772	1772	1772	1772	0
592	20240717	090300	2627876	1772	1772	1772	1772	0
593	20240717	090200	2627876	1772	1772	1772	1772	0
594	20240717	090100	2627876	1772	1772	1772	1772	501
595	20240717	090000	1740104	1772	1772	1772	1772	982