KissMeData/085810/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	200300	38125444	938	938	938	938	809
3	20240709	200200	38125444	938	938	938	938	0
4	20240709	200100	38125444	938	938	938	938	0
5	20240709	200000	38125444	938	938	938	938	0
6	20240709	195900	38125444	938	938	938	938	0
7	20240709	195800	38125444	938	938	938	938	0
8	20240709	195700	38125444	938	938	938	938	0
9	20240709	195600	38125444	938	938	938	938	0
10	20240709	195500	38125444	938	938	938	938	0
11	20240709	195400	38125444	938	938	938	938	0
12	20240709	195300	38125444	938	938	938	938	0
13	20240709	195200	38125444	938	938	938	938	0
14	20240709	195100	38125444	938	938	938	938	0
15	20240709	195000	38125444	938	938	938	938	0
16	20240709	194900	38125444	938	938	938	938	0
17	20240709	194800	38125444	938	938	938	938	0
18	20240709	194700	38125444	938	938	938	938	0
19	20240709	194600	38125444	938	938	938	938	0
20	20240709	194500	38125444	938	938	938	938	0
21	20240709	194400	38125444	938	938	938	938	0
22	20240709	194300	38125444	938	938	938	938	0
23	20240709	194200	38125444	938	938	938	938	0
24	20240709	194100	38125444	938	938	938	938	0
25	20240709	194000	38125444	938	938	938	938	0
26	20240709	193900	38125444	938	938	938	938	0
27	20240709	193800	38125444	938	938	938	938	0
28	20240709	193700	38125444	938	938	938	938	0
29	20240709	193600	38125444	938	938	938	938	0
30	20240709	193500	38125444	938	938	938	938	0
31	20240709	193400	38125444	938	938	938	938	0
32	20240709	193300	38125444	938	938	938	938	809
33	20240709	193200	38125444	938	938	938	938	0
34	20240709	193100	38125444	938	938	938	938	0
35	20240709	193000	38125444	938	938	938	938	0
36	20240709	192900	38125444	938	938	938	938	0
37	20240709	192800	38125444	938	938	938	938	0
38	20240709	192700	38125444	938	938	938	938	0
39	20240709	192600	38125444	938	938	938	938	0
40	20240709	192500	38125444	938	938	938	938	0
41	20240709	192400	38125444	938	938	938	938	0
42	20240709	192300	38125444	938	938	938	938	0
43	20240709	192200	38125444	938	938	938	938	0
44	20240709	192100	38125444	938	938	938	938	0
45	20240709	192000	38125444	938	938	938	938	0
46	20240709	191900	38125444	938	938	938	938	0
47	20240709	191800	38125444	938	938	938	938	0
48	20240709	191700	38125444	938	938	938	938	0
49	20240709	191600	38125444	938	938	938	938	0
50	20240709	191500	38125444	938	938	938	938	0
51	20240709	191400	38125444	938	938	938	938	0
52	20240709	191300	38125444	938	938	938	938	0
53	20240709	191200	38125444	938	938	938	938	0
54	20240709	191100	38125444	938	938	938	938	0
55	20240709	191000	38125444	938	938	938	938	0
56	20240709	190900	38125444	938	938	938	938	0
57	20240709	190800	38125444	938	938	938	938	0
58	20240709	190700	38125444	938	938	938	938	0
59	20240709	190600	38125444	938	938	938	938	0
60	20240709	190500	38125444	938	938	938	938	0
61	20240709	190400	38125444	938	938	938	938	0
62	20240709	190300	38125444	938	938	938	938	809
63	20240709	190200	38125444	938	938	938	938	0
64	20240709	190100	38125444	938	938	938	938	0
65	20240709	190000	38125444	938	938	938	938	0
66	20240709	185900	38125444	938	938	938	938	0
67	20240709	185800	38125444	938	938	938	938	0
68	20240709	185700	38125444	938	938	938	938	0
69	20240709	185600	38125444	938	938	938	938	0
70	20240709	185500	38125444	938	938	938	938	0
71	20240709	185400	38125444	938	938	938	938	0
72	20240709	185300	38125444	938	938	938	938	0
73	20240709	185200	38125444	938	938	938	938	0
74	20240709	185100	38125444	938	938	938	938	0
75	20240709	185000	38125444	938	938	938	938	0
76	20240709	184900	38125444	938	938	938	938	0
77	20240709	184800	38125444	938	938	938	938	0
78	20240709	184700	38125444	938	938	938	938	0
79	20240709	184600	38125444	938	938	938	938	0
80	20240709	184500	38125444	938	938	938	938	0
81	20240709	184400	38125444	938	938	938	938	0
82	20240709	184300	38125444	938	938	938	938	0
83	20240709	184200	38125444	938	938	938	938	0
84	20240709	184100	38125444	938	938	938	938	0
85	20240709	184000	38125444	938	938	938	938	0
86	20240709	183900	38125444	938	938	938	938	0
87	20240709	183800	38125444	938	938	938	938	0
88	20240709	183700	38125444	938	938	938	938	0
89	20240709	183600	38125444	938	938	938	938	0
90	20240709	183500	38125444	938	938	938	938	0
91	20240709	183400	38125444	938	938	938	938	0
92	20240709	183300	38125444	938	938	938	938	809
93	20240709	183200	38125444	938	938	938	938	0
94	20240709	183100	38125444	938	938	938	938	0
95	20240709	183000	38125444	938	938	938	938	0
96	20240709	182900	38125444	938	938	938	938	0
97	20240709	182800	38125444	938	938	938	938	0
98	20240709	182700	38125444	938	938	938	938	0
99	20240709	182600	38125444	938	938	938	938	0
100	20240709	182500	38125444	938	938	938	938	0
101	20240709	182400	38125444	938	938	938	938	0
102	20240709	182300	38125444	938	938	938	938	0
103	20240709	182200	38125444	938	938	938	938	0
104	20240709	182100	38125444	938	938	938	938	0
105	20240709	182000	38125444	938	938	938	938	0
106	20240709	181900	38125444	938	938	938	938	0
107	20240709	181800	38125444	938	938	938	938	0
108	20240709	181700	38125444	938	938	938	938	0
109	20240709	181600	38125444	938	938	938	938	0
110	20240709	181500	38125444	938	938	938	938	0
111	20240709	181400	38125444	938	938	938	938	0
112	20240709	181300	38125444	938	938	938	938	0
113	20240709	181200	38125444	938	938	938	938	0
114	20240709	181100	38125444	938	938	938	938	0
115	20240709	181000	38125444	938	938	938	938	0
116	20240709	180900	38125444	938	938	938	938	0
117	20240709	180800	38125444	938	938	938	938	0
118	20240709	180700	38125444	938	938	938	938	0
119	20240709	180600	38125444	938	938	938	938	0
120	20240709	180500	38125444	938	938	938	938	0
121	20240709	180400	38125444	938	938	938	938	0
122	20240709	180300	38125444	938	938	938	938	809
123	20240709	180200	38125444	938	938	938	938	0
124	20240709	180100	38125444	938	938	938	938	0
125	20240709	180000	38125444	938	938	938	938	0
126	20240709	175900	38125444	938	938	938	938	0
127	20240709	175800	38125444	938	938	938	938	0
128	20240709	175700	38125444	938	938	938	938	0
129	20240709	175600	38125444	938	938	938	938	0
130	20240709	175500	38125444	938	938	938	938	0
131	20240709	175400	38125444	938	938	938	938	0
132	20240709	175300	38125444	938	938	938	938	0
133	20240709	175200	38125444	938	938	938	938	0
134	20240709	175100	38125444	938	938	938	938	0
135	20240709	175000	38125444	938	938	938	938	0
136	20240709	174900	38125444	938	938	938	938	0
137	20240709	174800	38125444	938	938	938	938	0
138	20240709	174700	38125444	938	938	938	938	0
139	20240709	174600	38125444	938	938	938	938	0
140	20240709	174500	38125444	938	938	938	938	0
141	20240709	174400	38125444	938	938	938	938	0
142	20240709	174300	38125444	938	938	938	938	0
143	20240709	174200	38125444	938	938	938	938	0
144	20240709	174100	38125444	938	938	938	938	0
145	20240709	174000	38125444	938	938	938	938	0
146	20240709	173900	38125444	938	938	938	938	0
147	20240709	173800	38125444	938	938	938	938	0
148	20240709	173700	38125444	938	938	938	938	0
149	20240709	173600	38125444	938	938	938	938	0
150	20240709	173500	38125444	938	938	938	938	0
151	20240709	173400	38125444	938	938	938	938	0
152	20240709	173300	38125444	938	938	938	938	809
153	20240709	173200	38125444	938	938	938	938	0
154	20240709	173100	38125444	938	938	938	938	0
155	20240709	173000	38125444	938	938	938	938	0
156	20240709	172900	38125444	938	938	938	938	0
157	20240709	172800	38125444	938	938	938	938	0
158	20240709	172700	38125444	938	938	938	938	0
159	20240709	172600	38125444	938	938	938	938	0
160	20240709	172500	38125444	938	938	938	938	0
161	20240709	172400	38125444	938	938	938	938	0
162	20240709	172300	38125444	938	938	938	938	0
163	20240709	172200	38125444	938	938	938	938	0
164	20240709	172100	38125444	938	938	938	938	0
165	20240709	172000	38125444	938	938	938	938	0
166	20240709	171900	38125444	938	938	938	938	0
167	20240709	171800	38125444	938	938	938	938	0
168	20240709	171700	38125444	938	938	938	938	0
169	20240709	171600	38125444	938	938	938	938	0
170	20240709	171500	38125444	938	938	938	938	0
171	20240709	171400	38125444	938	938	938	938	0
172	20240709	171300	38125444	938	938	938	938	0
173	20240709	171200	38125444	938	938	938	938	0
174	20240709	171100	38125444	938	938	938	938	0
175	20240709	171000	38125444	938	938	938	938	0
176	20240709	170900	38125444	938	938	938	938	0
177	20240709	170800	38125444	938	938	938	938	0
178	20240709	170700	38125444	938	938	938	938	0
179	20240709	170600	38125444	938	938	938	938	0
180	20240709	170500	38125444	938	938	938	938	0
181	20240709	170400	38125444	938	938	938	938	0
182	20240709	170300	38125444	938	938	938	938	809
183	20240709	170200	38125444	938	938	938	938	0
184	20240709	170100	38125444	938	938	938	938	0
185	20240709	170000	38125444	938	938	938	938	0
186	20240709	165900	38125444	938	938	938	938	0
187	20240709	165800	38125444	938	938	938	938	0
188	20240709	165700	38125444	938	938	938	938	0
189	20240709	165600	38125444	938	938	938	938	0
190	20240709	165500	38125444	938	938	938	938	0
191	20240709	165400	38125444	938	938	938	938	0
192	20240709	165300	38125444	938	938	938	938	0
193	20240709	165200	38125444	938	938	938	938	0
194	20240709	165100	38125444	938	938	938	938	0
195	20240709	165000	38125444	938	938	938	938	0
196	20240709	164900	38125444	938	938	938	938	0
197	20240709	164800	38125444	938	938	938	938	0
198	20240709	164700	38125444	938	938	938	938	0
199	20240709	164600	38125444	938	938	938	938	0
200	20240709	164500	38125444	938	938	938	938	0
201	20240709	164400	38125444	938	938	938	938	0
202	20240709	164300	38125444	938	938	938	938	0
203	20240709	164200	38125444	938	938	938	938	0
204	20240709	164100	38125444	938	938	938	938	0
205	20240709	164000	38125444	938	938	938	938	0
206	20240709	163900	38125444	938	938	938	938	0
207	20240709	163800	38125444	938	938	938	938	0
208	20240709	163700	38125444	938	938	938	938	0
209	20240709	163600	38125444	938	938	938	938	0
210	20240709	163500	38125444	938	938	938	938	0
211	20240709	163400	38125444	938	938	938	938	0
212	20240709	163300	38125444	938	938	938	938	809
213	20240709	163200	38125444	938	938	938	938	0
214	20240709	163100	38125444	938	938	938	938	0
215	20240709	163000	38125444	938	938	938	938	0
216	20240709	162900	38125444	938	938	938	938	0
217	20240709	162800	38125444	938	938	938	938	0
218	20240709	162700	38125444	938	938	938	938	0
219	20240709	162600	38125444	938	938	938	938	0
220	20240709	162500	38125444	938	938	938	938	0
221	20240709	162400	38125444	938	938	938	938	0
222	20240709	162300	38125444	938	938	938	938	0
223	20240709	162200	38125444	938	938	938	938	0
224	20240709	162100	38125444	938	938	938	938	0
225	20240709	162000	38125444	938	938	938	938	0
226	20240709	161900	38125444	938	938	938	938	0
227	20240709	161800	38125444	938	938	938	938	0
228	20240709	161700	38125444	938	938	938	938	0
229	20240709	161600	38125444	938	938	938	938	0
230	20240709	161500	38125444	938	938	938	938	0
231	20240709	161400	38125444	938	938	938	938	0
232	20240709	161300	38125444	938	938	938	938	0
233	20240709	161200	38125444	938	938	938	938	0
234	20240709	161100	38125444	938	938	938	938	0
235	20240709	161000	38125444	938	938	938	938	0
236	20240709	160900	38125444	938	938	938	938	0
237	20240709	160800	38125444	938	938	938	938	0
238	20240709	160700	38125444	938	938	938	938	0
239	20240709	160600	38125444	938	938	938	938	0
240	20240709	160500	38125444	938	938	938	938	0
241	20240709	160400	38125444	938	938	938	938	0
242	20240709	160300	38125444	938	938	938	938	809
243	20240709	160200	38125444	938	938	938	938	0
244	20240709	160100	38125444	938	938	938	938	0
245	20240709	160000	38125444	938	938	938	938	0
246	20240709	155900	38125444	938	938	938	938	0
247	20240709	155800	38125444	938	938	938	938	0
248	20240709	155700	38125444	938	938	938	938	0
249	20240709	155600	38125444	938	938	938	938	0
250	20240709	155500	38125444	938	938	938	938	0
251	20240709	155400	38125444	938	938	938	938	0
252	20240709	155300	38125444	938	938	938	938	0
253	20240709	155200	38125444	938	938	938	938	0
254	20240709	155100	38125444	938	938	938	938	0
255	20240709	155000	38125444	938	938	938	938	0
256	20240709	154900	38125444	938	938	938	938	0
257	20240709	154800	38125444	938	938	938	938	0
258	20240709	154700	38125444	938	938	938	938	0
259	20240709	154600	38125444	938	938	938	938	0
260	20240709	154500	38125444	938	938	938	938	0
261	20240709	154400	38125444	938	938	938	938	0
262	20240709	154300	38125444	938	938	938	938	0
263	20240709	154200	38125444	938	938	938	938	0
264	20240709	154100	38125444	938	938	938	938	0
265	20240709	154000	38125444	938	938	938	938	0
266	20240709	153900	38125444	938	938	938	938	0
267	20240709	153800	38125444	938	938	938	938	0
268	20240709	153700	38125444	938	938	938	938	0
269	20240709	153600	38125444	938	938	938	938	0
270	20240709	153500	38125444	938	938	938	938	0
271	20240709	153400	38125444	938	938	938	938	0
272	20240709	153300	38125444	938	938	938	938	809
273	20240709	153200	38125444	938	938	938	938	0
274	20240709	153100	38125444	938	938	938	938	0
275	20240709	153000	38125444	938	938	938	938	809
276	20240709	152900	37366602	947	947	947	947	0
277	20240709	152800	37366602	947	947	947	947	0
278	20240709	152700	37366602	947	947	947	947	0
279	20240709	152600	37366602	947	947	947	947	0
280	20240709	152500	37366602	947	947	947	947	0
281	20240709	152400	37366602	947	947	947	947	0
282	20240709	152300	37366602	947	947	947	947	0
283	20240709	152200	37366602	947	947	947	947	0
284	20240709	152100	37366602	947	947	947	947	0
285	20240709	152000	37366602	947	947	947	947	0
286	20240709	151900	37366602	947	947	947	947	0
287	20240709	151800	37366602	947	947	947	947	0
288	20240709	151700	37366602	947	947	947	947	0
289	20240709	151600	37366602	947	947	947	947	0
290	20240709	151500	37366602	947	947	947	947	212
291	20240709	151400	37165838	945	945	945	945	1
292	20240709	151300	37164893	945	945	945	945	0
293	20240709	151200	37164893	945	945	945	945	0
294	20240709	151100	37164893	945	945	945	945	2
295	20240709	151000	37163003	946	946	946	946	373
296	20240709	150900	36810145	946	946	946	946	0
297	20240709	150800	36810145	946	946	946	944	4
298	20240709	150700	36806365	941	941	941	941	0
299	20240709	150600	36806365	941	941	941	941	0
300	20240709	150500	36806365	941	943	943	941	10
301	20240709	150400	36796943	944	944	944	944	0
302	20240709	150300	36796943	944	944	944	944	0
303	20240709	150200	36796943	944	944	944	944	2
304	20240709	150100	36795055	946	946	946	946	0
305	20240709	150000	36795055	946	946	946	946	0
306	20240709	145900	36795055	946	946	946	946	1
307	20240709	145800	36794109	947	947	947	947	0
308	20240709	145700	36794109	947	947	947	947	0
309	20240709	145600	36794109	947	947	947	947	0
310	20240709	145500	36794109	947	947	947	947	0
311	20240709	145400	36794109	947	947	947	947	3
312	20240709	145300	36791268	946	946	946	946	30
313	20240709	145200	36762888	944	944	944	944	70
314	20240709	145100	36696808	945	945	945	945	0
315	20240709	145000	36696808	945	945	945	945	0
316	20240709	144900	36696808	945	945	945	945	0
317	20240709	144800	36696808	945	945	945	945	1
318	20240709	144700	36695863	946	946	946	946	0
319	20240709	144600	36695863	946	946	946	946	0
320	20240709	144500	36695863	946	946	946	946	1
321	20240709	144400	36694917	947	947	947	947	7
322	20240709	144300	36688288	947	947	947	947	0
323	20240709	144200	36688288	947	947	947	947	0
324	20240709	144100	36688288	947	947	947	947	1
325	20240709	144000	36687341	946	946	946	946	1
326	20240709	143900	36686395	938	938	938	938	0
327	20240709	143800	36686395	938	938	938	938	0
328	20240709	143700	36686395	938	938	938	938	236
329	20240709	143600	36465027	938	938	938	938	76
330	20240709	143500	36393739	938	938	938	938	369
331	20240709	143400	36047617	939	939	939	939	0
332	20240709	143300	36047617	939	939	939	939	0
333	20240709	143200	36047617	939	939	939	939	0
334	20240709	143100	36047617	939	939	939	939	0
335	20240709	143000	36047617	939	939	939	939	0
336	20240709	142900	36047617	939	939	939	939	0
337	20240709	142800	36047617	939	939	939	939	1277
338	20240709	142700	34848514	943	943	943	943	0
339	20240709	142600	34848514	943	943	943	943	0
340	20240709	142500	34848514	943	943	943	943	0
341	20240709	142400	34848514	943	943	943	943	69
342	20240709	142300	34783447	943	943	943	943	0
343	20240709	142200	34783447	943	943	943	943	0
344	20240709	142100	34783447	943	943	943	943	0
345	20240709	142000	34783447	943	943	943	943	0
346	20240709	141900	34783447	943	943	943	943	0
347	20240709	141800	34783447	943	943	943	943	0
348	20240709	141700	34783447	943	943	943	943	0
349	20240709	141600	34783447	943	943	943	943	0
350	20240709	141500	34783447	943	943	943	943	0
351	20240709	141400	34783447	943	943	943	943	0
352	20240709	141300	34783447	943	943	943	943	3
353	20240709	141200	34780618	949	949	949	949	0
354	20240709	141100	34780618	949	949	949	949	0
355	20240709	141000	34780618	949	949	949	949	2000
356	20240709	140900	32882618	949	949	949	949	0
357	20240709	140800	32882618	949	949	949	949	0
358	20240709	140700	32882618	949	949	949	949	0
359	20240709	140600	32882618	949	949	949	949	0
360	20240709	140500	32882618	949	949	949	949	0
361	20240709	140400	32882618	949	949	949	949	0
362	20240709	140300	32882618	949	949	949	949	0
363	20240709	140200	32882618	949	949	949	949	0
364	20240709	140100	32882618	949	949	949	949	0
365	20240709	140000	32882618	949	949	949	949	0
366	20240709	135900	32882618	949	949	949	949	2
367	20240709	135800	32880720	938	938	938	938	0
368	20240709	135700	32880720	938	938	938	938	0
369	20240709	135600	32880720	938	938	938	938	0
370	20240709	135500	32880720	938	938	938	938	0
371	20240709	135400	32880720	938	938	938	938	0
372	20240709	135300	32880720	938	938	938	938	0
373	20240709	135200	32880720	938	939	939	938	202
374	20240709	135100	32691143	943	943	943	943	0
375	20240709	135000	32691143	943	943	943	943	0
376	20240709	134900	32691143	943	943	943	943	0
377	20240709	134800	32691143	943	943	943	943	0
378	20240709	134700	32691143	943	943	943	943	0
379	20240709	134600	32691143	943	943	943	943	0
380	20240709	134500	32691143	943	940	943	940	2001
381	20240709	134400	30804620	935	935	935	935	0
382	20240709	134300	30804620	935	935	935	935	2000
383	20240709	134200	28934620	936	936	936	936	0
384	20240709	134100	28934620	936	936	936	936	238
385	20240709	134000	28711852	943	943	943	943	0
386	20240709	133900	28711852	943	943	943	943	1
387	20240709	133800	28710909	936	936	936	936	12
388	20240709	133700	28699677	943	943	943	943	37
389	20240709	133600	28664786	943	943	943	943	0
390	20240709	133500	28664786	943	943	943	943	0
391	20240709	133400	28664786	943	943	943	943	0
392	20240709	133300	28664786	943	943	943	943	0
393	20240709	133200	28664786	943	943	943	943	0
394	20240709	133100	28664786	943	943	943	943	1
395	20240709	133000	28663843	943	943	943	943	0
396	20240709	132900	28663843	943	943	943	943	0
397	20240709	132800	28663843	943	938	943	930	1957
398	20240709	132700	26832799	938	938	938	938	0
399	20240709	132600	26832799	938	938	938	938	0
400	20240709	132500	26832799	938	938	938	938	0
401	20240709	132400	26832799	938	938	938	938	0
402	20240709	132300	26832799	938	938	938	938	0
403	20240709	132200	26832799	938	938	938	938	0
404	20240709	132100	26832799	938	938	938	938	0
405	20240709	132000	26832799	938	938	938	938	0
406	20240709	131900	26832799	938	938	938	938	0
407	20240709	131800	26832799	938	942	942	938	6500
408	20240709	131700	20726323	943	943	943	943	0
409	20240709	131600	20726323	943	943	943	943	0
410	20240709	131500	20726323	943	943	943	943	1
411	20240709	131400	20725380	943	943	943	943	0
412	20240709	131300	20725380	943	943	943	943	0
413	20240709	131200	20725380	943	943	943	943	35
414	20240709	131100	20692375	943	943	943	943	0
415	20240709	131000	20692375	943	943	943	943	0
416	20240709	130900	20692375	943	943	943	943	0
417	20240709	130800	20692375	943	943	943	943	1
418	20240709	130700	20691432	943	943	943	943	0
419	20240709	130600	20691432	943	943	943	943	0
420	20240709	130500	20691432	943	943	943	943	0
421	20240709	130400	20691432	943	943	943	943	0
422	20240709	130300	20691432	943	943	943	943	0
423	20240709	130200	20691432	943	943	943	943	0
424	20240709	130100	20691432	943	943	943	943	0
425	20240709	130000	20691432	943	943	943	943	0
426	20240709	125900	20691432	943	943	943	943	541
427	20240709	125800	20181269	943	943	943	943	1
428	20240709	125700	20180326	945	945	945	945	0
429	20240709	125600	20180326	945	945	945	945	0
430	20240709	125500	20180326	945	945	945	945	0
431	20240709	125400	20180326	945	945	945	945	901
432	20240709	125300	19328881	946	949	949	946	1687
433	20240709	125200	17731265	949	949	949	949	0
434	20240709	125100	17731265	949	949	949	949	0
435	20240709	125000	17731265	949	949	949	949	0
436	20240709	124900	17731265	949	949	949	949	0
437	20240709	124800	17731265	949	949	949	949	0
438	20240709	124700	17731265	949	949	949	949	0
439	20240709	124600	17731265	949	949	949	949	10
440	20240709	124500	17721775	949	949	949	949	0
441	20240709	124400	17721775	949	949	949	949	0
442	20240709	124300	17721775	949	949	949	949	0
443	20240709	124200	17721775	949	949	949	949	0
444	20240709	124100	17721775	949	949	949	949	86
445	20240709	124000	17640161	948	948	948	948	0
446	20240709	123900	17640161	948	948	948	948	0
447	20240709	123800	17640161	948	948	948	948	0
448	20240709	123700	17640161	948	948	948	948	0
449	20240709	123600	17640161	948	948	948	948	0
450	20240709	123500	17640161	948	949	949	948	197
451	20240709	123400	17453384	949	949	949	949	0
452	20240709	123300	17453384	949	949	949	949	0
453	20240709	123200	17453384	949	949	949	949	0
454	20240709	123100	17453384	949	949	949	949	380
455	20240709	123000	17092764	950	950	950	950	0
456	20240709	122900	17092764	950	950	950	950	2
457	20240709	122800	17090864	949	949	949	949	111
458	20240709	122700	16985525	950	950	950	950	1
459	20240709	122600	16984575	949	949	949	949	0
460	20240709	122500	16984575	949	949	949	949	0
461	20240709	122400	16984575	949	949	949	949	0
462	20240709	122300	16984575	949	949	949	949	0
463	20240709	122200	16984575	949	949	949	949	0
464	20240709	122100	16984575	949	949	949	949	0
465	20240709	122000	16984575	949	949	949	949	0
466	20240709	121900	16984575	949	949	949	949	0
467	20240709	121800	16984575	949	949	949	949	0
468	20240709	121700	16984575	949	949	949	949	0
469	20240709	121600	16984575	949	949	949	949	0
470	20240709	121500	16984575	949	949	949	949	0
471	20240709	121400	16984575	949	949	949	949	68
472	20240709	121300	16920043	949	949	949	949	1
473	20240709	121200	16919094	950	950	950	950	0
474	20240709	121100	16919094	950	950	950	950	0
475	20240709	121000	16919094	950	950	950	950	0
476	20240709	120900	16919094	950	950	950	950	0
477	20240709	120800	16919094	950	950	950	950	0
478	20240709	120700	16919094	950	950	950	950	0
479	20240709	120600	16919094	950	950	950	950	0
480	20240709	120500	16919094	950	950	950	950	0
481	20240709	120400	16919094	950	950	950	950	0
482	20240709	120300	16919094	950	950	950	950	0
483	20240709	120200	16919094	950	950	950	950	0
484	20240709	120100	16919094	950	950	950	950	0
485	20240709	120000	16919094	950	950	950	950	0
486	20240709	115900	16919094	950	950	950	950	1
487	20240709	115800	16918144	949	949	949	949	0
488	20240709	115700	16918144	949	949	949	949	501
489	20240709	115600	16442695	950	950	950	950	0
490	20240709	115500	16442695	950	950	950	950	0
491	20240709	115400	16442695	950	950	950	950	0
492	20240709	115300	16442695	950	950	950	950	15
493	20240709	115200	16428445	952	952	952	952	0
494	20240709	115100	16428445	952	952	952	952	0
495	20240709	115000	16428445	952	950	952	950	2701
496	20240709	114900	13862493	950	953	953	950	4600
497	20240709	114800	9490633	953	953	953	953	0
498	20240709	114700	9490633	953	954	954	953	10
499	20240709	114600	9481098	955	955	955	955	8
500	20240709	114500	9473458	956	956	956	956	0
501	20240709	114400	9473458	956	956	956	956	0
502	20240709	114300	9473458	956	956	956	956	0
503	20240709	114200	9473458	956	956	956	956	0
504	20240709	114100	9473458	956	956	956	956	0
505	20240709	114000	9473458	956	956	956	956	0
506	20240709	113900	9473458	956	956	956	956	0
507	20240709	113800	9473458	956	956	956	956	0
508	20240709	113700	9473458	956	956	956	956	4
509	20240709	113600	9469634	957	957	957	957	0
510	20240709	113500	9469634	957	957	957	957	0
511	20240709	113400	9469634	957	957	957	957	0
512	20240709	113300	9469634	957	957	957	957	0
513	20240709	113200	9469634	957	957	957	957	0
514	20240709	113100	9469634	957	957	957	957	0
515	20240709	113000	9469634	957	957	957	957	0
516	20240709	112900	9469634	957	957	957	957	0
517	20240709	112800	9469634	957	957	957	957	0
518	20240709	112700	9469634	957	957	957	957	0
519	20240709	112600	9469634	957	957	957	957	0
520	20240709	112500	9469634	957	957	957	957	2
521	20240709	112400	9467720	957	957	957	957	0
522	20240709	112300	9467720	957	957	957	957	0
523	20240709	112200	9467720	957	957	957	957	0
524	20240709	112100	9467720	957	953	957	953	412
525	20240709	112000	9073452	953	953	953	953	0
526	20240709	111900	9073452	953	953	953	953	0
527	20240709	111800	9073452	953	953	953	953	0
528	20240709	111700	9073452	953	953	953	953	0
529	20240709	111600	9073452	953	953	953	953	0
530	20240709	111500	9073452	953	957	957	953	700
531	20240709	111400	8406294	958	958	958	958	0
532	20240709	111300	8406294	958	958	958	958	0
533	20240709	111200	8406294	958	958	958	958	0
534	20240709	111100	8406294	958	958	958	958	0
535	20240709	111000	8406294	958	958	958	958	0
536	20240709	110900	8406294	958	958	958	958	0
537	20240709	110800	8406294	958	958	958	958	0
538	20240709	110700	8406294	958	958	958	958	0
539	20240709	110600	8406294	958	958	958	958	0
540	20240709	110500	8406294	958	958	958	958	0
541	20240709	110400	8406294	958	958	958	958	0
542	20240709	110300	8406294	958	958	958	958	0
543	20240709	110200	8406294	958	958	958	958	0
544	20240709	110100	8406294	958	958	958	958	0
545	20240709	110000	8406294	958	958	958	958	2
546	20240709	105900	8404378	958	958	958	958	0
547	20240709	105800	8404378	958	958	958	958	0
548	20240709	105700	8404378	958	958	958	958	0
549	20240709	105600	8404378	958	958	958	958	0
550	20240709	105500	8404378	958	958	958	958	0
551	20240709	105400	8404378	958	958	958	958	0
552	20240709	105300	8404378	958	958	958	958	0
553	20240709	105200	8404378	958	958	958	958	0
554	20240709	105100	8404378	958	958	958	958	0
555	20240709	105000	8404378	958	958	958	958	0
556	20240709	104900	8404378	958	958	958	958	0
557	20240709	104800	8404378	958	958	958	958	0
558	20240709	104700	8404378	958	958	958	958	0
559	20240709	104600	8404378	958	958	958	958	0
560	20240709	104500	8404378	958	958	958	958	0
561	20240709	104400	8404378	958	958	958	958	3
562	20240709	104300	8401504	959	959	959	959	0
563	20240709	104200	8401504	959	959	959	959	0
564	20240709	104100	8401504	959	959	959	959	0
565	20240709	104000	8401504	959	959	959	959	0
566	20240709	103900	8401504	959	959	959	959	0
567	20240709	103800	8401504	959	959	959	959	0
568	20240709	103700	8401504	959	959	959	959	3
569	20240709	103600	8398627	959	958	959	958	12
570	20240709	103500	8387128	958	958	958	958	0
571	20240709	103400	8387128	958	958	958	958	0
572	20240709	103300	8387128	958	958	958	958	0
573	20240709	103200	8387128	958	958	958	958	0
574	20240709	103100	8387128	958	958	958	958	1
575	20240709	103000	8386170	959	959	959	959	0
576	20240709	102900	8386170	959	959	959	959	0
577	20240709	102800	8386170	959	959	959	959	0
578	20240709	102700	8386170	959	959	959	959	0
579	20240709	102600	8386170	959	959	959	959	0
580	20240709	102500	8386170	959	959	959	959	0
581	20240709	102400	8386170	959	959	959	959	0
582	20240709	102300	8386170	959	959	959	959	0
583	20240709	102200	8386170	959	959	959	959	0
584	20240709	102100	8386170	959	959	959	959	0
585	20240709	102000	8386170	959	959	959	959	2
586	20240709	101900	8384252	960	960	960	960	0
587	20240709	101800	8384252	960	960	960	960	0
588	20240709	101700	8384252	960	960	960	960	0
589	20240709	101600	8384252	960	960	960	960	0
590	20240709	101500	8384252	960	960	960	960	0
591	20240709	101400	8384252	960	960	960	960	0
592	20240709	101300	8384252	960	960	960	960	0
593	20240709	101200	8384252	960	960	960	960	2
594	20240709	101100	8382332	960	960	960	960	0
595	20240709	101000	8382332	960	960	960	960	0
596	20240709	100900	8382332	960	960	960	960	0
597	20240709	100800	8382332	960	960	960	960	0
598	20240709	100700	8382332	960	960	960	960	0
599	20240709	100600	8382332	960	960	960	960	0
600	20240709	100500	8382332	960	960	960	960	0
601	20240709	100400	8382332	960	960	960	960	0
602	20240709	100300	8382332	960	960	960	960	0
603	20240709	100200	8382332	960	960	960	960	0
604	20240709	100100	8382332	960	960	960	960	0
605	20240709	100000	8382332	960	960	960	960	790
606	20240709	095900	7623932	960	960	960	959	14
607	20240709	095800	7610496	960	960	960	959	17
608	20240709	095700	7594186	960	960	960	960	0
609	20240709	095600	7594186	960	960	960	960	0
610	20240709	095500	7594186	960	960	960	960	12
611	20240709	095400	7582666	960	960	960	960	0
612	20240709	095300	7582666	960	960	960	960	0
613	20240709	095200	7582666	960	960	960	960	0
614	20240709	095100	7582666	960	960	960	960	0
615	20240709	095000	7582666	960	960	960	960	0
616	20240709	094900	7582666	960	960	960	960	0
617	20240709	094800	7582666	960	960	960	960	2
618	20240709	094700	7580746	950	960	960	950	5612
619	20240709	094600	2245395	959	959	959	959	0
620	20240709	094500	2245395	959	959	959	959	1
621	20240709	094400	2244436	959	959	959	959	0
622	20240709	094300	2244436	959	959	959	959	0
623	20240709	094200	2244436	959	959	959	959	0
624	20240709	094100	2244436	959	959	959	959	0
625	20240709	094000	2244436	959	959	959	959	0
626	20240709	093900	2244436	959	959	959	959	0
627	20240709	093800	2244436	959	959	959	959	0
628	20240709	093700	2244436	959	959	959	959	0
629	20240709	093600	2244436	959	959	959	959	0
630	20240709	093500	2244436	959	959	966	959	16
631	20240709	093400	2229078	966	966	966	966	0
632	20240709	093300	2229078	966	966	966	966	0
633	20240709	093200	2229078	966	966	966	966	0
634	20240709	093100	2229078	966	966	966	966	1
635	20240709	093000	2228112	959	959	959	959	0
636	20240709	092900	2228112	959	960	960	959	800
637	20240709	092800	1460403	960	960	960	960	0
638	20240709	092700	1460403	960	960	960	960	0
639	20240709	092600	1460403	960	960	960	960	571
640	20240709	092500	912243	961	961	961	961	129
641	20240709	092400	788274	968	968	968	968	0
642	20240709	092300	788274	968	968	968	968	0
643	20240709	092200	788274	968	968	968	968	0
644	20240709	092100	788274	968	968	968	968	0
645	20240709	092000	788274	968	968	968	968	0
646	20240709	091900	788274	968	968	968	968	0
647	20240709	091800	788274	968	968	968	968	0
648	20240709	091700	788274	968	968	968	968	0
649	20240709	091600	788274	968	968	968	968	0
650	20240709	091500	788274	968	968	968	968	0
651	20240709	091400	788274	968	967	968	967	8
652	20240709	091300	780533	968	967	968	967	25
653	20240709	091200	756336	968	968	968	968	0
654	20240709	091100	756336	968	968	968	968	0
655	20240709	091000	756336	968	968	968	968	0
656	20240709	090900	756336	968	968	968	968	0
657	20240709	090800	756336	968	968	968	968	0
658	20240709	090700	756336	968	968	968	968	0
659	20240709	090600	756336	968	968	968	968	0
660	20240709	090500	756336	968	968	968	968	0
661	20240709	090400	756336	968	968	968	968	10
662	20240709	090300	746656	968	968	968	968	0
663	20240709	090200	746656	968	968	968	968	1
664	20240709	090100	745688	967	960	967	960	604
665	20240709	090000	165120	960	960	960	960	172