KissMeData/009730/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	185400	470738131	1837	1837	1837	1837	12428
3	20240717	185300	470738131	1837	1837	1837	1837	0
4	20240717	185200	470738131	1837	1837	1837	1837	0
5	20240717	185100	470738131	1837	1837	1837	1837	0
6	20240717	185000	470738131	1837	1837	1837	1837	0
7	20240717	184900	470738131	1837	1837	1837	1837	0
8	20240717	184800	470738131	1837	1837	1837	1837	0
9	20240717	184700	470738131	1837	1837	1837	1837	0
10	20240717	184600	470738131	1837	1837	1837	1837	0
11	20240717	184500	470738131	1837	1837	1837	1837	0
12	20240717	184400	470738131	1837	1837	1837	1837	0
13	20240717	184300	470738131	1837	1837	1837	1837	0
14	20240717	184200	470738131	1837	1837	1837	1837	0
15	20240717	184100	470738131	1837	1837	1837	1837	0
16	20240717	184000	470738131	1837	1837	1837	1837	0
17	20240717	183900	470738131	1837	1837	1837	1837	0
18	20240717	183800	470738131	1837	1837	1837	1837	0
19	20240717	183700	470738131	1837	1837	1837	1837	0
20	20240717	183600	470738131	1837	1837	1837	1837	0
21	20240717	183500	470738131	1837	1837	1837	1837	0
22	20240717	183400	470738131	1837	1837	1837	1837	0
23	20240717	183300	470738131	1837	1837	1837	1837	0
24	20240717	183200	470738131	1837	1837	1837	1837	0
25	20240717	183100	470738131	1837	1837	1837	1837	0
26	20240717	183000	470738131	1837	1837	1837	1837	0
27	20240717	182900	470738131	1837	1837	1837	1837	0
28	20240717	182800	470738131	1837	1837	1837	1837	0
29	20240717	182700	470738131	1837	1837	1837	1837	0
30	20240717	182600	470738131	1837	1837	1837	1837	0
31	20240717	182500	470738131	1837	1837	1837	1837	0
32	20240717	182400	470738131	1837	1837	1837	1837	12428
33	20240717	182300	470738131	1837	1837	1837	1837	0
34	20240717	182200	470738131	1837	1837	1837	1837	0
35	20240717	182100	470738131	1837	1837	1837	1837	0
36	20240717	182000	470738131	1837	1837	1837	1837	0
37	20240717	181900	470738131	1837	1837	1837	1837	0
38	20240717	181800	470738131	1837	1837	1837	1837	0
39	20240717	181700	470738131	1837	1837	1837	1837	0
40	20240717	181600	470738131	1837	1837	1837	1837	0
41	20240717	181500	470738131	1837	1837	1837	1837	0
42	20240717	181400	470738131	1837	1837	1837	1837	0
43	20240717	181300	470738131	1837	1837	1837	1837	0
44	20240717	181200	470738131	1837	1837	1837	1837	0
45	20240717	181100	470738131	1837	1837	1837	1837	0
46	20240717	181000	470738131	1837	1837	1837	1837	0
47	20240717	180900	470738131	1837	1837	1837	1837	0
48	20240717	180800	470738131	1837	1837	1837	1837	0
49	20240717	180700	470738131	1837	1837	1837	1837	0
50	20240717	180600	470738131	1837	1837	1837	1837	0
51	20240717	180500	470738131	1837	1837	1837	1837	0
52	20240717	180400	470738131	1837	1837	1837	1837	0
53	20240717	180300	470738131	1837	1837	1837	1837	0
54	20240717	180200	470738131	1837	1837	1837	1837	0
55	20240717	180100	470738131	1837	1837	1837	1837	0
56	20240717	180000	470738131	1837	1837	1837	1837	0
57	20240717	175900	470738131	1837	1837	1837	1837	0
58	20240717	175800	470738131	1837	1837	1837	1837	0
59	20240717	175700	470738131	1837	1837	1837	1837	0
60	20240717	175600	470738131	1837	1837	1837	1837	0
61	20240717	175500	470738131	1837	1837	1837	1837	0
62	20240717	175400	470738131	1837	1837	1837	1837	12428
63	20240717	175300	470738131	1837	1837	1837	1837	0
64	20240717	175200	470738131	1837	1837	1837	1837	0
65	20240717	175100	470738131	1837	1837	1837	1837	0
66	20240717	175000	470738131	1837	1837	1837	1837	0
67	20240717	174900	470738131	1837	1837	1837	1837	0
68	20240717	174800	470738131	1837	1837	1837	1837	0
69	20240717	174700	470738131	1837	1837	1837	1837	0
70	20240717	174600	470738131	1837	1837	1837	1837	0
71	20240717	174500	470738131	1837	1837	1837	1837	0
72	20240717	174400	470738131	1837	1837	1837	1837	0
73	20240717	174300	470738131	1837	1837	1837	1837	0
74	20240717	174200	470738131	1837	1837	1837	1837	0
75	20240717	174100	470738131	1837	1837	1837	1837	0
76	20240717	174000	470738131	1837	1837	1837	1837	0
77	20240717	173900	470738131	1837	1837	1837	1837	0
78	20240717	173800	470738131	1837	1837	1837	1837	0
79	20240717	173700	470738131	1837	1837	1837	1837	0
80	20240717	173600	470738131	1837	1837	1837	1837	0
81	20240717	173500	470738131	1837	1837	1837	1837	0
82	20240717	173400	470738131	1837	1837	1837	1837	0
83	20240717	173300	470738131	1837	1837	1837	1837	0
84	20240717	173200	470738131	1837	1837	1837	1837	0
85	20240717	173100	470738131	1837	1837	1837	1837	0
86	20240717	173000	470738131	1837	1837	1837	1837	0
87	20240717	172900	470738131	1837	1837	1837	1837	0
88	20240717	172800	470738131	1837	1837	1837	1837	0
89	20240717	172700	470738131	1837	1837	1837	1837	0
90	20240717	172600	470738131	1837	1837	1837	1837	0
91	20240717	172500	470738131	1837	1837	1837	1837	0
92	20240717	172400	470738131	1837	1837	1837	1837	12428
93	20240717	172300	470738131	1837	1837	1837	1837	0
94	20240717	172200	470738131	1837	1837	1837	1837	0
95	20240717	172100	470738131	1837	1837	1837	1837	0
96	20240717	172000	470738131	1837	1837	1837	1837	0
97	20240717	171900	470738131	1837	1837	1837	1837	0
98	20240717	171800	470738131	1837	1837	1837	1837	0
99	20240717	171700	470738131	1837	1837	1837	1837	0
100	20240717	171600	470738131	1837	1837	1837	1837	0
101	20240717	171500	470738131	1837	1837	1837	1837	0
102	20240717	171400	470738131	1837	1837	1837	1837	0
103	20240717	171300	470738131	1837	1837	1837	1837	0
104	20240717	171200	470738131	1837	1837	1837	1837	0
105	20240717	171100	470738131	1837	1837	1837	1837	0
106	20240717	171000	470738131	1837	1837	1837	1837	0
107	20240717	170900	470738131	1837	1837	1837	1837	0
108	20240717	170800	470738131	1837	1837	1837	1837	0
109	20240717	170700	470738131	1837	1837	1837	1837	0
110	20240717	170600	470738131	1837	1837	1837	1837	0
111	20240717	170500	470738131	1837	1837	1837	1837	0
112	20240717	170400	470738131	1837	1837	1837	1837	0
113	20240717	170300	470738131	1837	1837	1837	1837	0
114	20240717	170200	470738131	1837	1837	1837	1837	0
115	20240717	170100	470738131	1837	1837	1837	1837	0
116	20240717	170000	470738131	1837	1837	1837	1837	0
117	20240717	165900	470738131	1837	1837	1837	1837	0
118	20240717	165800	470738131	1837	1837	1837	1837	0
119	20240717	165700	470738131	1837	1837	1837	1837	0
120	20240717	165600	470738131	1837	1837	1837	1837	0
121	20240717	165500	470738131	1837	1837	1837	1837	0
122	20240717	165400	470738131	1837	1837	1837	1837	12428
123	20240717	165300	470738131	1837	1837	1837	1837	0
124	20240717	165200	470738131	1837	1837	1837	1837	0
125	20240717	165100	470738131	1837	1837	1837	1837	0
126	20240717	165000	470738131	1837	1837	1837	1837	0
127	20240717	164900	470738131	1837	1837	1837	1837	0
128	20240717	164800	470738131	1837	1837	1837	1837	0
129	20240717	164700	470738131	1837	1837	1837	1837	0
130	20240717	164600	470738131	1837	1837	1837	1837	0
131	20240717	164500	470738131	1837	1837	1837	1837	0
132	20240717	164400	470738131	1837	1837	1837	1837	0
133	20240717	164300	470738131	1837	1837	1837	1837	0
134	20240717	164200	470738131	1837	1837	1837	1837	0
135	20240717	164100	470738131	1837	1837	1837	1837	0
136	20240717	164000	470738131	1837	1837	1837	1837	0
137	20240717	163900	470738131	1837	1837	1837	1837	0
138	20240717	163800	470738131	1837	1837	1837	1837	0
139	20240717	163700	470738131	1837	1837	1837	1837	0
140	20240717	163600	470738131	1837	1837	1837	1837	0
141	20240717	163500	470738131	1837	1837	1837	1837	0
142	20240717	163400	470738131	1837	1837	1837	1837	0
143	20240717	163300	470738131	1837	1837	1837	1837	0
144	20240717	163200	470738131	1837	1837	1837	1837	0
145	20240717	163100	470738131	1837	1837	1837	1837	0
146	20240717	163000	470738131	1837	1837	1837	1837	0
147	20240717	162900	470738131	1837	1837	1837	1837	0
148	20240717	162800	470738131	1837	1837	1837	1837	0
149	20240717	162700	470738131	1837	1837	1837	1837	0
150	20240717	162600	470738131	1837	1837	1837	1837	0
151	20240717	162500	470738131	1837	1837	1837	1837	0
152	20240717	162400	470738131	1837	1837	1837	1837	12428
153	20240717	162300	470738131	1837	1837	1837	1837	0
154	20240717	162200	470738131	1837	1837	1837	1837	0
155	20240717	162100	470738131	1837	1837	1837	1837	0
156	20240717	162000	470738131	1837	1837	1837	1837	0
157	20240717	161900	470738131	1837	1837	1837	1837	0
158	20240717	161800	470738131	1837	1837	1837	1837	0
159	20240717	161700	470738131	1837	1837	1837	1837	0
160	20240717	161600	470738131	1837	1837	1837	1837	0
161	20240717	161500	470738131	1837	1837	1837	1837	0
162	20240717	161400	470738131	1837	1837	1837	1837	0
163	20240717	161300	470738131	1837	1837	1837	1837	0
164	20240717	161200	470738131	1837	1837	1837	1837	0
165	20240717	161100	470738131	1837	1837	1837	1837	0
166	20240717	161000	470738131	1837	1837	1837	1837	0
167	20240717	160900	470738131	1837	1837	1837	1837	0
168	20240717	160800	470738131	1837	1837	1837	1837	0
169	20240717	160700	470738131	1837	1837	1837	1837	0
170	20240717	160600	470738131	1837	1837	1837	1837	0
171	20240717	160500	470738131	1837	1837	1837	1837	0
172	20240717	160400	470738131	1837	1837	1837	1837	0
173	20240717	160300	470738131	1837	1837	1837	1837	0
174	20240717	160200	470738131	1837	1837	1837	1837	0
175	20240717	160100	470738131	1837	1837	1837	1837	0
176	20240717	160000	470738131	1837	1837	1837	1837	0
177	20240717	155900	470738131	1837	1837	1837	1837	0
178	20240717	155800	470738131	1837	1837	1837	1837	0
179	20240717	155700	470738131	1837	1837	1837	1837	0
180	20240717	155600	470738131	1837	1837	1837	1837	0
181	20240717	155500	470738131	1837	1837	1837	1837	0
182	20240717	155400	470738131	1837	1837	1837	1837	12428
183	20240717	155300	470738131	1837	1837	1837	1837	0
184	20240717	155200	470738131	1837	1837	1837	1837	0
185	20240717	155100	470738131	1837	1837	1837	1837	0
186	20240717	155000	470738131	1837	1837	1837	1837	0
187	20240717	154900	470738131	1837	1837	1837	1837	0
188	20240717	154800	470738131	1837	1837	1837	1837	0
189	20240717	154700	470738131	1837	1837	1837	1837	0
190	20240717	154600	470738131	1837	1837	1837	1837	0
191	20240717	154500	470738131	1837	1837	1837	1837	0
192	20240717	154400	470738131	1837	1837	1837	1837	0
193	20240717	154300	470738131	1837	1837	1837	1837	0
194	20240717	154200	470738131	1837	1837	1837	1837	0
195	20240717	154100	470738131	1837	1837	1837	1837	0
196	20240717	154000	470738131	1837	1837	1837	1837	0
197	20240717	153900	470738131	1837	1837	1837	1837	0
198	20240717	153800	470738131	1837	1837	1837	1837	0
199	20240717	153700	470738131	1837	1837	1837	1837	0
200	20240717	153600	470738131	1837	1837	1837	1837	0
201	20240717	153500	470738131	1837	1837	1837	1837	0
202	20240717	153400	470738131	1837	1837	1837	1837	0
203	20240717	153300	470738131	1837	1837	1837	1837	0
204	20240717	153200	470738131	1837	1837	1837	1837	0
205	20240717	153100	470738131	1837	1837	1837	1837	0
206	20240717	153000	470738131	1837	1837	1837	1837	12428
207	20240717	152900	447907895	1833	1833	1833	1833	0
208	20240717	152800	447907895	1833	1833	1833	1833	0
209	20240717	152700	447907895	1833	1833	1833	1833	0
210	20240717	152600	447907895	1833	1833	1833	1833	0
211	20240717	152500	447907895	1833	1833	1833	1833	0
212	20240717	152400	447907895	1833	1833	1833	1833	0
213	20240717	152300	447907895	1833	1833	1833	1833	0
214	20240717	152200	447907895	1833	1833	1833	1833	0
215	20240717	152100	447907895	1833	1833	1833	1833	0
216	20240717	152000	447907895	1833	1833	1833	1833	0
217	20240717	151900	447907895	1833	1825	1833	1825	2757
218	20240717	151800	442869286	1825	1825	1825	1825	0
219	20240717	151700	442869286	1825	1822	1825	1822	475
220	20240717	151600	442002936	1822	1822	1822	1822	0
221	20240717	151500	442002936	1822	1822	1822	1822	0
222	20240717	151400	442002936	1822	1822	1822	1822	0
223	20240717	151300	442002936	1822	1822	1825	1822	1831
224	20240717	151200	438666848	1822	1806	1822	1806	32
225	20240717	151100	438608590	1821	1821	1821	1821	0
226	20240717	151000	438608590	1821	1821	1821	1805	396
227	20240717	150900	437893517	1813	1813	1813	1813	585
228	20240717	150800	436832912	1813	1813	1813	1813	0
229	20240717	150700	436832912	1813	1813	1813	1813	51
230	20240717	150600	436740449	1820	1819	1820	1819	516
231	20240717	150500	435801515	1820	1820	1820	1820	0
232	20240717	150400	435801515	1820	1820	1820	1820	0
233	20240717	150300	435801515	1820	1820	1820	1820	0
234	20240717	150200	435801515	1820	1820	1820	1820	51
235	20240717	150100	435708695	1820	1822	1822	1820	3
236	20240717	150000	435703233	1808	1808	1808	1808	1231
237	20240717	145900	433477585	1808	1809	1809	1808	370
238	20240717	145800	432808325	1809	1814	1814	1809	1300
239	20240717	145700	430453595	1832	1832	1832	1832	0
240	20240717	145600	430453595	1832	1832	1832	1832	0
241	20240717	145500	430453595	1832	1832	1832	1832	0
242	20240717	145400	430453595	1832	1832	1832	1832	12
243	20240717	145300	430431611	1832	1832	1832	1832	0
244	20240717	145200	430431611	1832	1832	1832	1832	0
245	20240717	145100	430431611	1832	1832	1832	1830	856
246	20240717	145000	428864419	1838	1838	1838	1838	0
247	20240717	144900	428864419	1838	1838	1838	1838	0
248	20240717	144800	428864419	1838	1820	1838	1806	556
249	20240717	144700	427857461	1840	1823	1840	1823	751
250	20240717	144600	426488354	1839	1819	1840	1819	14652
251	20240717	144500	399778124	1813	1800	1813	1800	10204
252	20240717	144400	381342208	1799	1799	1799	1799	896
253	20240717	144300	379730304	1799	1799	1799	1799	0
254	20240717	144200	379730304	1799	1799	1799	1799	0
255	20240717	144100	379730304	1799	1799	1799	1799	4
256	20240717	144000	379723108	1800	1800	1800	1800	0
257	20240717	143900	379723108	1800	1800	1800	1800	0
258	20240717	143800	379723108	1800	1798	1800	1798	8270
259	20240717	143700	364843865	1798	1798	1798	1798	0
260	20240717	143600	364843865	1798	1798	1798	1798	0
261	20240717	143500	364843865	1798	1797	1798	1797	2202
262	20240717	143400	360884671	1790	1790	1790	1790	0
263	20240717	143300	360884671	1790	1790	1790	1790	0
264	20240717	143200	360884671	1790	1790	1790	1790	1500
265	20240717	143100	358199671	1790	1790	1790	1790	0
266	20240717	143000	358199671	1790	1790	1790	1790	5
267	20240717	142900	358190721	1796	1796	1796	1796	0
268	20240717	142800	358190721	1796	1796	1796	1796	605
269	20240717	142700	357104141	1796	1796	1796	1796	0
270	20240717	142600	357104141	1796	1796	1796	1796	0
271	20240717	142500	357104141	1796	1796	1796	1796	0
272	20240717	142400	357104141	1796	1796	1796	1796	200
273	20240717	142300	356744941	1796	1796	1796	1796	0
274	20240717	142200	356744941	1796	1796	1796	1796	0
275	20240717	142100	356744941	1796	1796	1796	1796	0
276	20240717	142000	356744941	1796	1796	1796	1796	0
277	20240717	141900	356744941	1796	1796	1796	1796	722
278	20240717	141800	355448229	1797	1796	1797	1796	602
279	20240717	141700	354366540	1796	1796	1796	1796	0
280	20240717	141600	354366540	1796	1796	1796	1796	0
281	20240717	141500	354366540	1796	1796	1796	1796	53
282	20240717	141400	354271352	1796	1796	1796	1796	0
283	20240717	141300	354271352	1796	1788	1796	1788	1336
284	20240717	141200	351882568	1796	1796	1796	1796	2
285	20240717	141100	351878976	1787	1787	1787	1787	1
286	20240717	141000	351877189	1797	1797	1797	1797	0
287	20240717	140900	351877189	1797	1797	1797	1797	0
288	20240717	140800	351877189	1797	1797	1797	1797	0
289	20240717	140700	351877189	1797	1797	1797	1797	1
290	20240717	140600	351875392	1797	1797	1797	1797	2
291	20240717	140500	351871798	1797	1797	1797	1797	500
292	20240717	140400	350973298	1794	1794	1794	1794	0
293	20240717	140300	350973298	1794	1794	1794	1794	748
294	20240717	140200	349631386	1786	1786	1786	1786	0
295	20240717	140100	349631386	1786	1786	1786	1786	0
296	20240717	140000	349631386	1786	1786	1786	1786	0
297	20240717	135900	349631386	1786	1786	1786	1786	0
298	20240717	135800	349631386	1786	1786	1786	1786	0
299	20240717	135700	349631386	1786	1786	1786	1786	0
300	20240717	135600	349631386	1786	1786	1786	1786	0
301	20240717	135500	349631386	1786	1789	1789	1786	1290
302	20240717	135400	347327110	1789	1789	1789	1789	500
303	20240717	135300	346432610	1794	1794	1794	1794	0
304	20240717	135200	346432610	1794	1794	1794	1794	3
305	20240717	135100	346427228	1794	1794	1794	1794	0
306	20240717	135000	346427228	1794	1794	1794	1794	0
307	20240717	134900	346427228	1794	1794	1794	1794	4
308	20240717	134800	346420052	1784	1786	1786	1784	10000
309	20240717	134700	328570333	1786	1786	1786	1786	0
310	20240717	134600	328570333	1786	1787	1787	1786	834
311	20240717	134500	327080802	1794	1794	1794	1794	50
312	20240717	134400	326991102	1794	1788	1794	1787	3540
313	20240717	134300	320662387	1786	1790	1790	1786	15400
314	20240717	134200	293142564	1789	1789	1789	1789	0
315	20240717	134100	293142564	1789	1789	1789	1789	0
316	20240717	134000	293142564	1789	1789	1789	1789	0
317	20240717	133900	293142564	1789	1789	1789	1789	0
318	20240717	133800	293142564	1789	1789	1789	1789	0
319	20240717	133700	293142564	1789	1789	1789	1789	0
320	20240717	133600	293142564	1789	1789	1789	1789	20670
321	20240717	133500	256163934	1800	1800	1800	1800	0
322	20240717	133400	256163934	1800	1800	1800	1800	0
323	20240717	133300	256163934	1800	1800	1800	1800	3
324	20240717	133200	256158534	1800	1800	1800	1800	5
325	20240717	133100	256149534	1788	1788	1788	1788	8
326	20240717	133000	256135230	1801	1801	1801	1801	2
327	20240717	132900	256131628	1790	1790	1790	1790	0
328	20240717	132800	256131628	1790	1795	1795	1790	18900
329	20240717	132700	222283258	1795	1795	1795	1795	0
330	20240717	132600	222283258	1795	1795	1795	1795	0
331	20240717	132500	222283258	1795	1795	1795	1795	0
332	20240717	132400	222283258	1795	1795	1795	1795	0
333	20240717	132300	222283258	1795	1795	1795	1795	0
334	20240717	132200	222283258	1795	1795	1795	1795	0
335	20240717	132100	222283258	1795	1795	1795	1795	0
336	20240717	132000	222283258	1795	1795	1795	1795	0
337	20240717	131900	222283258	1795	1795	1795	1795	0
338	20240717	131800	222283258	1795	1795	1795	1795	0
339	20240717	131700	222283258	1795	1795	1795	1795	0
340	20240717	131600	222283258	1795	1795	1795	1795	1
341	20240717	131500	222281463	1794	1794	1794	1794	0
342	20240717	131400	222281463	1794	1794	1794	1794	0
343	20240717	131300	222281463	1794	1794	1794	1794	0
344	20240717	131200	222281463	1794	1795	1795	1794	5000
345	20240717	131100	213310290	1805	1805	1805	1805	0
346	20240717	131000	213310290	1805	1805	1805	1805	1
347	20240717	130900	213308485	1795	1795	1795	1795	0
348	20240717	130800	213308485	1795	1795	1795	1795	5
349	20240717	130700	213299510	1794	1794	1794	1794	0
350	20240717	130600	213299510	1794	1805	1805	1794	5882
351	20240717	130500	202739147	1800	1800	1800	1800	0
352	20240717	130400	202739147	1800	1800	1800	1800	0
353	20240717	130300	202739147	1800	1800	1800	1800	0
354	20240717	130200	202739147	1800	1800	1800	1800	0
355	20240717	130100	202739147	1800	1800	1800	1800	0
356	20240717	130000	202739147	1800	1800	1800	1800	0
357	20240717	125900	202739147	1800	1801	1801	1800	300
358	20240717	125800	202199097	1800	1800	1800	1800	0
359	20240717	125700	202199097	1800	1800	1800	1800	0
360	20240717	125600	202199097	1800	1800	1800	1800	0
361	20240717	125500	202199097	1800	1800	1800	1800	0
362	20240717	125400	202199097	1800	1800	1800	1800	0
363	20240717	125300	202199097	1800	1800	1800	1800	0
364	20240717	125200	202199097	1800	1800	1800	1800	0
365	20240717	125100	202199097	1800	1800	1800	1800	0
366	20240717	125000	202199097	1800	1800	1800	1800	0
367	20240717	124900	202199097	1800	1800	1800	1800	0
368	20240717	124800	202199097	1800	1800	1800	1800	0
369	20240717	124700	202199097	1800	1800	1800	1800	0
370	20240717	124600	202199097	1800	1801	1801	1800	1000
371	20240717	124500	200398538	1801	1801	1801	1801	0
372	20240717	124400	200398538	1801	1801	1801	1801	0
373	20240717	124300	200398538	1801	1801	1801	1801	0
374	20240717	124200	200398538	1801	1801	1801	1801	0
375	20240717	124100	200398538	1801	1802	1802	1801	13
376	20240717	124000	200375113	1801	1801	1801	1801	0
377	20240717	123900	200375113	1801	1801	1801	1801	0
378	20240717	123800	200375113	1801	1801	1801	1801	0
379	20240717	123700	200375113	1801	1801	1801	1801	0
380	20240717	123600	200375113	1801	1801	1801	1801	0
381	20240717	123500	200375113	1801	1801	1801	1801	4
382	20240717	123400	200367909	1801	1801	1801	1801	0
383	20240717	123300	200367909	1801	1801	1801	1801	1
384	20240717	123200	200366108	1805	1805	1805	1805	0
385	20240717	123100	200366108	1805	1805	1805	1805	0
386	20240717	123000	200366108	1805	1805	1805	1805	0
387	20240717	122900	200366108	1805	1805	1805	1805	0
388	20240717	122800	200366108	1805	1805	1805	1805	200
389	20240717	122700	200005108	1800	1800	1800	1800	0
390	20240717	122600	200005108	1800	1800	1800	1800	0
391	20240717	122500	200005108	1800	1800	1800	1800	0
392	20240717	122400	200005108	1800	1800	1800	1800	0
393	20240717	122300	200005108	1800	1800	1800	1800	866
394	20240717	122200	198446308	1805	1805	1805	1805	0
395	20240717	122100	198446308	1805	1805	1805	1805	0
396	20240717	122000	198446308	1805	1805	1805	1805	0
397	20240717	121900	198446308	1805	1805	1805	1805	0
398	20240717	121800	198446308	1805	1805	1805	1805	0
399	20240717	121700	198446308	1805	1805	1805	1805	2
400	20240717	121600	198442698	1805	1805	1805	1805	0
401	20240717	121500	198442698	1805	1805	1805	1805	0
402	20240717	121400	198442698	1805	1805	1805	1805	1
403	20240717	121300	198440893	1795	1795	1795	1795	0
404	20240717	121200	198440893	1795	1795	1795	1795	0
405	20240717	121100	198440893	1795	1795	1795	1795	5
406	20240717	121000	198431918	1795	1795	1795	1795	0
407	20240717	120900	198431918	1795	1795	1795	1795	0
408	20240717	120800	198431918	1795	1795	1795	1795	0
409	20240717	120700	198431918	1795	1795	1795	1795	0
410	20240717	120600	198431918	1795	1795	1795	1795	0
411	20240717	120500	198431918	1795	1795	1795	1795	0
412	20240717	120400	198431918	1795	1795	1795	1795	100
413	20240717	120300	198252418	1795	1795	1795	1795	0
414	20240717	120200	198252418	1795	1795	1795	1795	0
415	20240717	120100	198252418	1795	1795	1795	1795	0
416	20240717	120000	198252418	1795	1795	1795	1795	0
417	20240717	115900	198252418	1795	1795	1795	1795	0
418	20240717	115800	198252418	1795	1795	1795	1795	0
419	20240717	115700	198252418	1795	1795	1795	1795	0
420	20240717	115600	198252418	1795	1795	1795	1795	0
421	20240717	115500	198252418	1795	1795	1795	1795	0
422	20240717	115400	198252418	1795	1795	1795	1795	3
423	20240717	115300	198247033	1795	1795	1795	1795	0
424	20240717	115200	198247033	1795	1795	1795	1795	0
425	20240717	115100	198247033	1795	1805	1805	1795	699
426	20240717	115000	196990338	1805	1805	1805	1805	0
427	20240717	114900	196990338	1805	1805	1805	1805	0
428	20240717	114800	196990338	1805	1805	1805	1805	25
429	20240717	114700	196945213	1806	1806	1806	1806	0
430	20240717	114600	196945213	1806	1806	1806	1806	1
431	20240717	114500	196943407	1806	1806	1806	1806	0
432	20240717	114400	196943407	1806	1806	1806	1806	0
433	20240717	114300	196943407	1806	1806	1806	1806	0
434	20240717	114200	196943407	1806	1806	1806	1806	0
435	20240717	114100	196943407	1806	1806	1806	1806	0
436	20240717	114000	196943407	1806	1806	1806	1806	0
437	20240717	113900	196943407	1806	1806	1806	1806	0
438	20240717	113800	196943407	1806	1806	1806	1806	1
439	20240717	113700	196941601	1795	1795	1795	1795	1
440	20240717	113600	196939806	1807	1807	1807	1807	1
441	20240717	113500	196937999	1808	1808	1808	1808	0
442	20240717	113400	196937999	1808	1808	1808	1808	0
443	20240717	113300	196937999	1808	1808	1808	1808	1
444	20240717	113200	196936191	1794	1794	1794	1794	0
445	20240717	113100	196936191	1794	1808	1808	1794	1005
446	20240717	113000	195126364	1808	1807	1808	1807	11
447	20240717	112900	195106486	1808	1808	1808	1808	0
448	20240717	112800	195106486	1808	1808	1808	1808	0
449	20240717	112700	195106486	1808	1807	1808	1807	12
450	20240717	112600	195084800	1798	1798	1798	1798	2316
451	20240717	112500	190920632	1808	1798	1808	1798	5244
452	20240717	112400	181484531	1798	1798	1798	1798	4
453	20240717	112300	181477339	1798	1798	1798	1798	1
454	20240717	112200	181475541	1798	1798	1798	1798	0
455	20240717	112100	181475541	1798	1798	1798	1798	0
456	20240717	112000	181475541	1798	1798	1798	1798	100
457	20240717	111900	181295741	1798	1798	1798	1798	0
458	20240717	111800	181295741	1798	1798	1798	1798	2
459	20240717	111700	181292145	1798	1798	1798	1798	0
460	20240717	111600	181292145	1798	1798	1798	1798	0
461	20240717	111500	181292145	1798	1798	1798	1798	0
462	20240717	111400	181292145	1798	1798	1798	1798	100
463	20240717	111300	181112345	1798	1795	1798	1795	189
464	20240717	111200	180773084	1794	1795	1795	1794	70
465	20240717	111100	180647454	1798	1798	1798	1798	0
466	20240717	111000	180647454	1798	1798	1798	1798	200
467	20240717	110900	180287854	1798	1798	1798	1798	0
468	20240717	110800	180287854	1798	1798	1798	1798	0
469	20240717	110700	180287854	1798	1798	1798	1798	0
470	20240717	110600	180287854	1798	1798	1798	1798	2
471	20240717	110500	180284258	1794	1794	1794	1794	0
472	20240717	110400	180284258	1794	1794	1794	1794	0
473	20240717	110300	180284258	1794	1794	1794	1794	0
474	20240717	110200	180284258	1794	1795	1795	1794	1672
475	20240717	110100	177284629	1797	1797	1797	1797	3
476	20240717	110000	177279238	1794	1794	1794	1794	0
477	20240717	105900	177279238	1794	1795	1795	1794	3001
478	20240717	105800	171895430	1794	1794	1794	1794	0
479	20240717	105700	171895430	1794	1794	1794	1794	0
480	20240717	105600	171895430	1794	1794	1794	1794	0
481	20240717	105500	171895430	1794	1794	1794	1794	0
482	20240717	105400	171895430	1794	1794	1794	1794	1
483	20240717	105300	171893636	1793	1793	1793	1793	0
484	20240717	105200	171893636	1793	1793	1793	1793	0
485	20240717	105100	171893636	1793	1793	1793	1793	1
486	20240717	105000	171891843	1793	1793	1793	1793	0
487	20240717	104900	171891843	1793	1793	1793	1793	0
488	20240717	104800	171891843	1793	1793	1793	1793	0
489	20240717	104700	171891843	1793	1793	1793	1793	22
490	20240717	104600	171852397	1793	1793	1793	1793	0
491	20240717	104500	171852397	1793	1793	1793	1793	94
492	20240717	104400	171683855	1793	1793	1793	1793	0
493	20240717	104300	171683855	1793	1793	1793	1793	330
494	20240717	104200	171092165	1792	1792	1792	1792	2000
495	20240717	104100	167508165	1792	1792	1792	1792	200
496	20240717	104000	167149765	1792	1792	1792	1792	22
497	20240717	103900	167110341	1784	1784	1784	1784	0
498	20240717	103800	167110341	1784	1784	1784	1784	1
499	20240717	103700	167108557	1784	1786	1786	1784	2200
500	20240717	103600	163182404	1797	1797	1797	1797	0
501	20240717	103500	163182404	1797	1797	1797	1797	71
502	20240717	103400	163054817	1786	1786	1786	1786	0
503	20240717	103300	163054817	1786	1786	1786	1785	1101
504	20240717	103200	161088432	1785	1785	1785	1785	0
505	20240717	103100	161088432	1785	1793	1793	1785	1035
506	20240717	103000	159238202	1792	1792	1792	1792	0
507	20240717	102900	159238202	1792	1792	1792	1792	0
508	20240717	102800	159238202	1792	1792	1792	1792	0
509	20240717	102700	159238202	1792	1792	1792	1792	0
510	20240717	102600	159238202	1792	1792	1792	1792	0
511	20240717	102500	159238202	1792	1792	1792	1792	0
512	20240717	102400	159238202	1792	1798	1799	1792	71
513	20240717	102300	159110547	1798	1798	1798	1798	11
514	20240717	102200	159090769	1798	1798	1798	1798	29
515	20240717	102100	159038627	1792	1792	1792	1792	1
516	20240717	102000	159036835	1792	1792	1792	1792	0
517	20240717	101900	159036835	1792	1792	1792	1792	212
518	20240717	101800	158656931	1792	1792	1792	1792	1
519	20240717	101700	158655139	1792	1792	1792	1792	0
520	20240717	101600	158655139	1792	1792	1792	1786	102
521	20240717	101500	158472895	1788	1788	1788	1788	6
522	20240717	101400	158462167	1792	1792	1792	1792	1
523	20240717	101300	158460375	1788	1788	1788	1788	624
524	20240717	101200	157344663	1788	1788	1788	1788	202
525	20240717	101100	156983487	1787	1785	1787	1785	2412
526	20240717	101000	152677845	1786	1786	1786	1786	17
527	20240717	100900	152647483	1786	1789	1789	1786	6019
528	20240717	100800	141892744	1790	1791	1791	1790	738
529	20240717	100700	140571432	1792	1792	1792	1792	0
530	20240717	100600	140571432	1792	1792	1792	1792	1806
531	20240717	100500	137335080	1792	1792	1792	1792	129
532	20240717	100400	137103912	1791	1791	1791	1791	84
533	20240717	100300	136953468	1791	1793	1793	1791	5934
534	20240717	100200	126317900	1798	1794	1798	1794	815
535	20240717	100100	124855782	1798	1798	1798	1798	5
536	20240717	100000	124846792	1800	1800	1800	1800	340
537	20240717	095900	124234792	1800	1800	1800	1800	20
538	20240717	095800	124198792	1800	1800	1800	1800	4
539	20240717	095700	124191592	1800	1800	1800	1800	0
540	20240717	095600	124191592	1800	1800	1800	1800	3
541	20240717	095500	124186192	1794	1794	1794	1794	0
542	20240717	095400	124186192	1794	1794	1794	1794	668
543	20240717	095300	122987800	1793	1793	1793	1793	0
544	20240717	095200	122987800	1793	1793	1793	1793	0
545	20240717	095100	122987800	1793	1793	1793	1793	30
546	20240717	095000	122934010	1794	1794	1794	1794	13
547	20240717	094900	122910688	1794	1794	1794	1794	6
548	20240717	094800	122899924	1794	1795	1795	1794	979
549	20240717	094700	121143595	1800	1794	1800	1794	2
550	20240717	094600	121140001	1794	1795	1795	1794	594
551	20240717	094500	120073908	1795	1795	1795	1795	30
552	20240717	094400	120020058	1795	1795	1795	1795	0
553	20240717	094300	120020058	1795	1799	1799	1795	1400
554	20240717	094200	117506042	1800	1800	1800	1800	80
555	20240717	094100	117362042	1800	1800	1800	1800	0
556	20240717	094000	117362042	1800	1800	1800	1800	5073
557	20240717	093900	108230642	1800	1800	1800	1800	0
558	20240717	093800	108230642	1800	1800	1800	1800	1591
559	20240717	093700	105366842	1795	1800	1800	1795	352
560	20240717	093600	104734997	1795	1795	1795	1795	0
561	20240717	093500	104734997	1795	1795	1795	1795	2
562	20240717	093400	104731407	1809	1809	1809	1809	0
563	20240717	093300	104731407	1809	1809	1809	1809	0
564	20240717	093200	104731407	1809	1809	1809	1809	0
565	20240717	093100	104731407	1809	1809	1809	1809	0
566	20240717	093000	104731407	1809	1807	1809	1807	3275
567	20240717	092900	98807357	1808	1808	1808	1808	22
568	20240717	092800	98767581	1808	1808	1808	1808	0
569	20240717	092700	98767581	1808	1808	1808	1808	142
570	20240717	092600	98510845	1809	1809	1809	1809	12
571	20240717	092500	98489137	1808	1810	1810	1808	8
572	20240717	092400	98474663	1810	1810	1810	1810	20
573	20240717	092300	98438463	1810	1810	1810	1810	0
574	20240717	092200	98438463	1810	1810	1810	1810	30
575	20240717	092100	98384163	1810	1808	1810	1808	3105
576	20240717	092000	92766323	1810	1810	1810	1810	0
577	20240717	091900	92766323	1810	1810	1810	1810	0
578	20240717	091800	92766323	1810	1808	1810	1790	8404
579	20240717	091700	77617807	1808	1808	1808	1808	503
580	20240717	091600	76708383	1808	1807	1808	1801	3177
581	20240717	091500	70968738	1806	1807	1807	1805	1002
582	20240717	091400	69158833	1807	1807	1807	1807	0
583	20240717	091300	69158833	1807	1807	1807	1792	2149
584	20240717	091200	65302928	1808	1807	1808	1793	1628
585	20240717	091100	62382102	1807	1807	1807	1807	50
586	20240717	091000	62291752	1790	1790	1790	1790	0
587	20240717	090900	62291752	1790	1789	1790	1789	10
588	20240717	090800	62273855	1788	1789	1789	1788	1500
589	20240717	090700	59591055	1787	1790	1790	1787	1189
590	20240717	090600	57464576	1786	1819	1824	1783	5904
591	20240717	090500	46811771	1819	1813	1819	1813	2681
592	20240717	090400	41941784	1813	1813	1813	1813	6000
593	20240717	090300	31063784	1813	1792	1813	1792	2580
594	20240717	090200	26424988	1791	1789	1791	1788	2085
595	20240717	090100	22696345	1789	1782	1789	1781	11425
596	20240717	090000	2340826	1783	1781	1785	1781	1314