KissMeData/019490/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	190700	55289881	961	961	961	961	2357
3	20240709	190600	55289881	961	961	961	961	0
4	20240709	190500	55289881	961	961	961	961	0
5	20240709	190400	55289881	961	961	961	961	0
6	20240709	190300	55289881	961	961	961	961	0
7	20240709	190200	55289881	961	961	961	961	0
8	20240709	190100	55289881	961	961	961	961	0
9	20240709	190000	55289881	961	961	961	961	0
10	20240709	185900	55289881	961	961	961	961	0
11	20240709	185800	55289881	961	961	961	961	0
12	20240709	185700	55289881	961	961	961	961	0
13	20240709	185600	55289881	961	961	961	961	0
14	20240709	185500	55289881	961	961	961	961	0
15	20240709	185400	55289881	961	961	961	961	0
16	20240709	185300	55289881	961	961	961	961	0
17	20240709	185200	55289881	961	961	961	961	0
18	20240709	185100	55289881	961	961	961	961	0
19	20240709	185000	55289881	961	961	961	961	0
20	20240709	184900	55289881	961	961	961	961	0
21	20240709	184800	55289881	961	961	961	961	0
22	20240709	184700	55289881	961	961	961	961	0
23	20240709	184600	55289881	961	961	961	961	0
24	20240709	184500	55289881	961	961	961	961	0
25	20240709	184400	55289881	961	961	961	961	0
26	20240709	184300	55289881	961	961	961	961	0
27	20240709	184200	55289881	961	961	961	961	0
28	20240709	184100	55289881	961	961	961	961	0
29	20240709	184000	55289881	961	961	961	961	0
30	20240709	183900	55289881	961	961	961	961	0
31	20240709	183800	55289881	961	961	961	961	0
32	20240709	183700	55289881	961	961	961	961	2357
33	20240709	183600	55289881	961	961	961	961	0
34	20240709	183500	55289881	961	961	961	961	0
35	20240709	183400	55289881	961	961	961	961	0
36	20240709	183300	55289881	961	961	961	961	0
37	20240709	183200	55289881	961	961	961	961	0
38	20240709	183100	55289881	961	961	961	961	0
39	20240709	183000	55289881	961	961	961	961	0
40	20240709	182900	55289881	961	961	961	961	0
41	20240709	182800	55289881	961	961	961	961	0
42	20240709	182700	55289881	961	961	961	961	0
43	20240709	182600	55289881	961	961	961	961	0
44	20240709	182500	55289881	961	961	961	961	0
45	20240709	182400	55289881	961	961	961	961	0
46	20240709	182300	55289881	961	961	961	961	0
47	20240709	182200	55289881	961	961	961	961	0
48	20240709	182100	55289881	961	961	961	961	0
49	20240709	182000	55289881	961	961	961	961	0
50	20240709	181900	55289881	961	961	961	961	0
51	20240709	181800	55289881	961	961	961	961	0
52	20240709	181700	55289881	961	961	961	961	0
53	20240709	181600	55289881	961	961	961	961	0
54	20240709	181500	55289881	961	961	961	961	0
55	20240709	181400	55289881	961	961	961	961	0
56	20240709	181300	55289881	961	961	961	961	0
57	20240709	181200	55289881	961	961	961	961	0
58	20240709	181100	55289881	961	961	961	961	0
59	20240709	181000	55289881	961	961	961	961	0
60	20240709	180900	55289881	961	961	961	961	0
61	20240709	180800	55289881	961	961	961	961	0
62	20240709	180700	55289881	961	961	961	961	2357
63	20240709	180600	55289881	961	961	961	961	0
64	20240709	180500	55289881	961	961	961	961	0
65	20240709	180400	55289881	961	961	961	961	0
66	20240709	180300	55289881	961	961	961	961	0
67	20240709	180200	55289881	961	961	961	961	0
68	20240709	180100	55289881	961	961	961	961	0
69	20240709	180000	55289881	961	961	961	961	0
70	20240709	175900	55289881	961	961	961	961	0
71	20240709	175800	55289881	961	961	961	961	0
72	20240709	175700	55289881	961	961	961	961	0
73	20240709	175600	55289881	961	961	961	961	0
74	20240709	175500	55289881	961	961	961	961	0
75	20240709	175400	55289881	961	961	961	961	0
76	20240709	175300	55289881	961	961	961	961	0
77	20240709	175200	55289881	961	961	961	961	0
78	20240709	175100	55289881	961	961	961	961	0
79	20240709	175000	55289881	961	961	961	961	0
80	20240709	174900	55289881	961	961	961	961	0
81	20240709	174800	55289881	961	961	961	961	0
82	20240709	174700	55289881	961	961	961	961	0
83	20240709	174600	55289881	961	961	961	961	0
84	20240709	174500	55289881	961	961	961	961	0
85	20240709	174400	55289881	961	961	961	961	0
86	20240709	174300	55289881	961	961	961	961	0
87	20240709	174200	55289881	961	961	961	961	0
88	20240709	174100	55289881	961	961	961	961	0
89	20240709	174000	55289881	961	961	961	961	0
90	20240709	173900	55289881	961	961	961	961	0
91	20240709	173800	55289881	961	961	961	961	0
92	20240709	173700	55289881	961	961	961	961	2357
93	20240709	173600	55289881	961	961	961	961	0
94	20240709	173500	55289881	961	961	961	961	0
95	20240709	173400	55289881	961	961	961	961	0
96	20240709	173300	55289881	961	961	961	961	0
97	20240709	173200	55289881	961	961	961	961	0
98	20240709	173100	55289881	961	961	961	961	0
99	20240709	173000	55289881	961	961	961	961	0
100	20240709	172900	55289881	961	961	961	961	0
101	20240709	172800	55289881	961	961	961	961	0
102	20240709	172700	55289881	961	961	961	961	0
103	20240709	172600	55289881	961	961	961	961	0
104	20240709	172500	55289881	961	961	961	961	0
105	20240709	172400	55289881	961	961	961	961	0
106	20240709	172300	55289881	961	961	961	961	0
107	20240709	172200	55289881	961	961	961	961	0
108	20240709	172100	55289881	961	961	961	961	0
109	20240709	172000	55289881	961	961	961	961	0
110	20240709	171900	55289881	961	961	961	961	0
111	20240709	171800	55289881	961	961	961	961	0
112	20240709	171700	55289881	961	961	961	961	0
113	20240709	171600	55289881	961	961	961	961	0
114	20240709	171500	55289881	961	961	961	961	0
115	20240709	171400	55289881	961	961	961	961	0
116	20240709	171300	55289881	961	961	961	961	0
117	20240709	171200	55289881	961	961	961	961	0
118	20240709	171100	55289881	961	961	961	961	0
119	20240709	171000	55289881	961	961	961	961	0
120	20240709	170900	55289881	961	961	961	961	0
121	20240709	170800	55289881	961	961	961	961	0
122	20240709	170700	55289881	961	961	961	961	2357
123	20240709	170600	55289881	961	961	961	961	0
124	20240709	170500	55289881	961	961	961	961	0
125	20240709	170400	55289881	961	961	961	961	0
126	20240709	170300	55289881	961	961	961	961	0
127	20240709	170200	55289881	961	961	961	961	0
128	20240709	170100	55289881	961	961	961	961	0
129	20240709	170000	55289881	961	961	961	961	0
130	20240709	165900	55289881	961	961	961	961	0
131	20240709	165800	55289881	961	961	961	961	0
132	20240709	165700	55289881	961	961	961	961	0
133	20240709	165600	55289881	961	961	961	961	0
134	20240709	165500	55289881	961	961	961	961	0
135	20240709	165400	55289881	961	961	961	961	0
136	20240709	165300	55289881	961	961	961	961	0
137	20240709	165200	55289881	961	961	961	961	0
138	20240709	165100	55289881	961	961	961	961	0
139	20240709	165000	55289881	961	961	961	961	0
140	20240709	164900	55289881	961	961	961	961	0
141	20240709	164800	55289881	961	961	961	961	0
142	20240709	164700	55289881	961	961	961	961	0
143	20240709	164600	55289881	961	961	961	961	0
144	20240709	164500	55289881	961	961	961	961	0
145	20240709	164400	55289881	961	961	961	961	0
146	20240709	164300	55289881	961	961	961	961	0
147	20240709	164200	55289881	961	961	961	961	0
148	20240709	164100	55289881	961	961	961	961	0
149	20240709	164000	55289881	961	961	961	961	0
150	20240709	163900	55289881	961	961	961	961	0
151	20240709	163800	55289881	961	961	961	961	0
152	20240709	163700	55289881	961	961	961	961	2357
153	20240709	163600	55289881	961	961	961	961	0
154	20240709	163500	55289881	961	961	961	961	0
155	20240709	163400	55289881	961	961	961	961	0
156	20240709	163300	55289881	961	961	961	961	0
157	20240709	163200	55289881	961	961	961	961	0
158	20240709	163100	55289881	961	961	961	961	0
159	20240709	163000	55289881	961	961	961	961	0
160	20240709	162900	55289881	961	961	961	961	0
161	20240709	162800	55289881	961	961	961	961	0
162	20240709	162700	55289881	961	961	961	961	0
163	20240709	162600	55289881	961	961	961	961	0
164	20240709	162500	55289881	961	961	961	961	0
165	20240709	162400	55289881	961	961	961	961	0
166	20240709	162300	55289881	961	961	961	961	0
167	20240709	162200	55289881	961	961	961	961	0
168	20240709	162100	55289881	961	961	961	961	0
169	20240709	162000	55289881	961	961	961	961	0
170	20240709	161900	55289881	961	961	961	961	0
171	20240709	161800	55289881	961	961	961	961	0
172	20240709	161700	55289881	961	961	961	961	0
173	20240709	161600	55289881	961	961	961	961	0
174	20240709	161500	55289881	961	961	961	961	0
175	20240709	161400	55289881	961	961	961	961	0
176	20240709	161300	55289881	961	961	961	961	0
177	20240709	161200	55289881	961	961	961	961	0
178	20240709	161100	55289881	961	961	961	961	0
179	20240709	161000	55289881	961	961	961	961	0
180	20240709	160900	55289881	961	961	961	961	0
181	20240709	160800	55289881	961	961	961	961	0
182	20240709	160700	55289881	961	961	961	961	2357
183	20240709	160600	55289881	961	961	961	961	0
184	20240709	160500	55289881	961	961	961	961	0
185	20240709	160400	55289881	961	961	961	961	0
186	20240709	160300	55289881	961	961	961	961	0
187	20240709	160200	55289881	961	961	961	961	0
188	20240709	160100	55289881	961	961	961	961	0
189	20240709	160000	55289881	961	961	961	961	0
190	20240709	155900	55289881	961	961	961	961	0
191	20240709	155800	55289881	961	961	961	961	0
192	20240709	155700	55289881	961	961	961	961	0
193	20240709	155600	55289881	961	961	961	961	0
194	20240709	155500	55289881	961	961	961	961	0
195	20240709	155400	55289881	961	961	961	961	0
196	20240709	155300	55289881	961	961	961	961	0
197	20240709	155200	55289881	961	961	961	961	0
198	20240709	155100	55289881	961	961	961	961	0
199	20240709	155000	55289881	961	961	961	961	0
200	20240709	154900	55289881	961	961	961	961	0
201	20240709	154800	55289881	961	961	961	961	0
202	20240709	154700	55289881	961	961	961	961	0
203	20240709	154600	55289881	961	961	961	961	0
204	20240709	154500	55289881	961	961	961	961	0
205	20240709	154400	55289881	961	961	961	961	0
206	20240709	154300	55289881	961	961	961	961	0
207	20240709	154200	55289881	961	961	961	961	0
208	20240709	154100	55289881	961	961	961	961	0
209	20240709	154000	55289881	961	961	961	961	0
210	20240709	153900	55289881	961	961	961	961	0
211	20240709	153800	55289881	961	961	961	961	0
212	20240709	153700	55289881	961	961	961	961	2357
213	20240709	153600	55289881	961	961	961	961	0
214	20240709	153500	55289881	961	961	961	961	0
215	20240709	153400	55289881	961	961	961	961	0
216	20240709	153300	55289881	961	961	961	961	0
217	20240709	153200	55289881	961	961	961	961	0
218	20240709	153100	55289881	961	961	961	961	0
219	20240709	153000	55289881	961	961	961	961	2357
220	20240709	152900	53024804	961	961	961	961	0
221	20240709	152800	53024804	961	961	961	961	0
222	20240709	152700	53024804	961	961	961	961	0
223	20240709	152600	53024804	961	961	961	961	0
224	20240709	152500	53024804	961	961	961	961	0
225	20240709	152400	53024804	961	961	961	961	0
226	20240709	152300	53024804	961	961	961	961	0
227	20240709	152200	53024804	961	961	961	961	0
228	20240709	152100	53024804	961	961	961	961	0
229	20240709	152000	53024804	961	961	961	961	0
230	20240709	151900	53024804	961	961	961	961	0
231	20240709	151800	53024804	961	961	961	961	0
232	20240709	151700	53024804	961	961	961	961	150
233	20240709	151600	52880654	961	961	961	961	0
234	20240709	151500	52880654	961	961	961	961	456
235	20240709	151400	52442438	962	962	962	962	0
236	20240709	151300	52442438	962	962	962	962	0
237	20240709	151200	52442438	962	962	962	962	0
238	20240709	151100	52442438	962	962	962	962	0
239	20240709	151000	52442438	962	962	962	962	0
240	20240709	150900	52442438	962	962	962	962	0
241	20240709	150800	52442438	962	962	962	962	0
242	20240709	150700	52442438	962	962	962	962	2
243	20240709	150600	52440514	961	961	961	961	0
244	20240709	150500	52440514	961	961	961	961	0
245	20240709	150400	52440514	961	961	961	961	0
246	20240709	150300	52440514	961	961	961	961	0
247	20240709	150200	52440514	961	961	961	961	0
248	20240709	150100	52440514	961	961	961	961	0
249	20240709	150000	52440514	961	961	961	961	0
250	20240709	145900	52440514	961	961	961	961	0
251	20240709	145800	52440514	961	961	961	961	0
252	20240709	145700	52440514	961	961	961	961	0
253	20240709	145600	52440514	961	961	961	961	0
254	20240709	145500	52440514	961	961	961	961	0
255	20240709	145400	52440514	961	961	961	961	0
256	20240709	145300	52440514	961	961	961	961	0
257	20240709	145200	52440514	961	961	961	961	0
258	20240709	145100	52440514	961	961	961	961	0
259	20240709	145000	52440514	961	961	961	961	0
260	20240709	144900	52440514	961	961	961	961	0
261	20240709	144800	52440514	961	961	961	961	0
262	20240709	144700	52440514	961	961	961	961	0
263	20240709	144600	52440514	961	961	961	961	0
264	20240709	144500	52440514	961	961	961	961	0
265	20240709	144400	52440514	961	961	961	961	276
266	20240709	144300	52175278	961	961	961	961	0
267	20240709	144200	52175278	961	961	961	961	0
268	20240709	144100	52175278	961	961	961	961	0
269	20240709	144000	52175278	961	961	961	961	0
270	20240709	143900	52175278	961	961	961	961	0
271	20240709	143800	52175278	961	961	961	961	0
272	20240709	143700	52175278	961	961	961	961	0
273	20240709	143600	52175278	961	961	961	961	0
274	20240709	143500	52175278	961	961	961	961	0
275	20240709	143400	52175278	961	961	961	961	0
276	20240709	143300	52175278	961	961	961	961	0
277	20240709	143200	52175278	961	961	961	961	272
278	20240709	143100	51913886	961	961	961	961	0
279	20240709	143000	51913886	961	961	961	961	0
280	20240709	142900	51913886	961	961	961	961	0
281	20240709	142800	51913886	961	961	961	961	0
282	20240709	142700	51913886	961	961	961	961	0
283	20240709	142600	51913886	961	961	961	961	0
284	20240709	142500	51913886	961	961	961	961	0
285	20240709	142400	51913886	961	961	961	961	0
286	20240709	142300	51913886	961	961	961	961	32
287	20240709	142200	51883134	961	961	961	961	0
288	20240709	142100	51883134	961	961	961	961	0
289	20240709	142000	51883134	961	961	961	961	0
290	20240709	141900	51883134	961	961	961	961	0
291	20240709	141800	51883134	961	961	961	961	0
292	20240709	141700	51883134	961	961	961	961	0
293	20240709	141600	51883134	961	961	961	961	0
294	20240709	141500	51883134	961	961	961	961	0
295	20240709	141400	51883134	961	961	961	961	1
296	20240709	141300	51882173	957	957	957	957	0
297	20240709	141200	51882173	957	958	958	957	400
298	20240709	141100	51499369	957	957	957	957	0
299	20240709	141000	51499369	957	957	957	957	0
300	20240709	140900	51499369	957	957	957	957	0
301	20240709	140800	51499369	957	957	957	957	0
302	20240709	140700	51499369	957	957	957	957	0
303	20240709	140600	51499369	957	957	957	957	0
304	20240709	140500	51499369	957	957	957	957	0
305	20240709	140400	51499369	957	957	957	957	0
306	20240709	140300	51499369	957	961	961	957	1351
307	20240709	140200	50203152	965	965	965	965	0
308	20240709	140100	50203152	965	965	965	965	0
309	20240709	140000	50203152	965	965	965	965	10
310	20240709	135900	50193502	965	965	965	965	0
311	20240709	135800	50193502	965	965	965	965	0
312	20240709	135700	50193502	965	965	965	965	0
313	20240709	135600	50193502	965	965	965	965	0
314	20240709	135500	50193502	965	965	965	965	0
315	20240709	135400	50193502	965	965	965	965	30
316	20240709	135300	50164552	966	966	966	966	0
317	20240709	135200	50164552	966	966	966	966	10
318	20240709	135100	50154892	961	961	961	961	0
319	20240709	135000	50154892	961	963	963	961	1000
320	20240709	134900	49193550	968	965	968	960	1001
321	20240709	134800	48230930	965	965	965	965	0
322	20240709	134700	48230930	965	965	965	965	0
323	20240709	134600	48230930	965	965	965	965	0
324	20240709	134500	48230930	965	965	965	965	0
325	20240709	134400	48230930	965	965	965	965	0
326	20240709	134300	48230930	965	965	965	965	800
327	20240709	134200	47458930	965	965	965	965	0
328	20240709	134100	47458930	965	965	965	965	0
329	20240709	134000	47458930	965	965	965	965	0
330	20240709	133900	47458930	965	965	965	965	0
331	20240709	133800	47458930	965	965	965	965	0
332	20240709	133700	47458930	965	965	965	965	0
333	20240709	133600	47458930	965	965	965	965	0
334	20240709	133500	47458930	965	965	965	965	0
335	20240709	133400	47458930	965	965	965	965	0
336	20240709	133300	47458930	965	965	965	965	8
337	20240709	133200	47451210	965	965	965	965	0
338	20240709	133100	47451210	965	965	965	965	0
339	20240709	133000	47451210	965	965	965	965	0
340	20240709	132900	47451210	965	965	965	965	0
341	20240709	132800	47451210	965	965	965	965	265
342	20240709	132700	47195485	965	965	965	965	0
343	20240709	132600	47195485	965	965	965	965	20
344	20240709	132500	47176185	971	971	971	971	0
345	20240709	132400	47176185	971	971	971	971	0
346	20240709	132300	47176185	971	971	971	971	0
347	20240709	132200	47176185	971	971	971	971	0
348	20240709	132100	47176185	971	971	971	971	0
349	20240709	132000	47176185	971	971	971	971	0
350	20240709	131900	47176185	971	971	971	971	0
351	20240709	131800	47176185	971	971	971	971	0
352	20240709	131700	47176185	971	971	971	971	0
353	20240709	131600	47176185	971	971	971	971	0
354	20240709	131500	47176185	971	971	971	971	0
355	20240709	131400	47176185	971	971	971	971	0
356	20240709	131300	47176185	971	971	971	971	0
357	20240709	131200	47176185	971	971	971	971	0
358	20240709	131100	47176185	971	971	971	971	1
359	20240709	131000	47175214	964	964	964	964	0
360	20240709	130900	47175214	964	964	964	964	0
361	20240709	130800	47175214	964	964	964	964	20
362	20240709	130700	47155934	964	968	968	964	2414
363	20240709	130600	44823154	975	975	975	975	0
364	20240709	130500	44823154	975	975	975	975	400
365	20240709	130400	44433154	978	978	978	978	0
366	20240709	130300	44433154	978	978	978	978	0
367	20240709	130200	44433154	978	978	978	978	0
368	20240709	130100	44433154	978	978	978	978	0
369	20240709	130000	44433154	978	980	980	978	1414
370	20240709	125900	43047634	968	968	968	968	25
371	20240709	125800	43023434	968	968	968	968	4
372	20240709	125700	43019562	978	978	978	978	25
373	20240709	125600	42995112	978	979	979	978	54
374	20240709	125500	42942250	981	981	981	981	21
375	20240709	125400	42921649	968	968	968	968	682
376	20240709	125300	42261473	960	960	960	960	0
377	20240709	125200	42261473	960	960	960	960	0
378	20240709	125100	42261473	960	960	960	960	0
379	20240709	125000	42261473	960	960	960	960	0
380	20240709	124900	42261473	960	972	972	960	2323
381	20240709	124800	40025149	976	976	976	976	666
382	20240709	124700	39375133	983	983	983	983	0
383	20240709	124600	39375133	983	983	983	983	0
384	20240709	124500	39375133	983	983	983	983	0
385	20240709	124400	39375133	983	983	983	983	30
386	20240709	124300	39345643	983	981	983	981	36
387	20240709	124200	39310263	983	983	983	983	0
388	20240709	124100	39310263	983	983	983	983	0
389	20240709	124000	39310263	983	983	983	983	0
390	20240709	123900	39310263	983	983	983	983	0
391	20240709	123800	39310263	983	983	983	983	0
392	20240709	123700	39310263	983	983	983	983	0
393	20240709	123600	39310263	983	983	983	983	0
394	20240709	123500	39310263	983	983	983	983	0
395	20240709	123400	39310263	983	983	983	983	0
396	20240709	123300	39310263	983	983	983	983	0
397	20240709	123200	39310263	983	983	983	983	0
398	20240709	123100	39310263	983	983	983	983	0
399	20240709	123000	39310263	983	983	983	983	0
400	20240709	122900	39310263	983	983	983	983	0
401	20240709	122800	39310263	983	983	983	983	0
402	20240709	122700	39310263	983	983	983	983	0
403	20240709	122600	39310263	983	983	983	983	0
404	20240709	122500	39310263	983	981	983	981	30
405	20240709	122400	39280802	978	978	978	978	0
406	20240709	122300	39280802	978	978	978	978	0
407	20240709	122200	39280802	978	978	978	978	0
408	20240709	122100	39280802	978	978	978	978	0
409	20240709	122000	39280802	978	978	978	978	0
410	20240709	121900	39280802	978	978	978	978	0
411	20240709	121800	39280802	978	978	978	978	2
412	20240709	121700	39278846	978	978	978	978	0
413	20240709	121600	39278846	978	978	978	978	0
414	20240709	121500	39278846	978	978	978	978	0
415	20240709	121400	39278846	978	978	978	978	0
416	20240709	121300	39278846	978	978	978	978	0
417	20240709	121200	39278846	978	978	978	978	0
418	20240709	121100	39278846	978	978	978	978	0
419	20240709	121000	39278846	978	978	978	978	130
420	20240709	120900	39151706	978	978	978	978	0
421	20240709	120800	39151706	978	976	978	976	2410
422	20240709	120700	36799064	978	978	978	978	0
423	20240709	120600	36799064	978	978	978	978	0
424	20240709	120500	36799064	978	978	978	978	0
425	20240709	120400	36799064	978	978	978	978	0
426	20240709	120300	36799064	978	978	978	978	0
427	20240709	120200	36799064	978	978	978	978	0
428	20240709	120100	36799064	978	978	978	978	0
429	20240709	120000	36799064	978	978	978	978	0
430	20240709	115900	36799064	978	978	978	978	0
431	20240709	115800	36799064	978	978	978	978	0
432	20240709	115700	36799064	978	978	978	978	0
433	20240709	115600	36799064	978	978	978	978	0
434	20240709	115500	36799064	978	978	978	978	0
435	20240709	115400	36799064	978	978	978	978	0
436	20240709	115300	36799064	978	978	978	978	0
437	20240709	115200	36799064	978	978	978	978	0
438	20240709	115100	36799064	978	978	978	978	0
439	20240709	115000	36799064	978	978	978	978	0
440	20240709	114900	36799064	978	978	978	978	0
441	20240709	114800	36799064	978	978	978	978	0
442	20240709	114700	36799064	978	978	978	978	0
443	20240709	114600	36799064	978	978	978	978	1
444	20240709	114500	36798086	971	971	971	971	0
445	20240709	114400	36798086	971	971	971	971	0
446	20240709	114300	36798086	971	971	971	971	0
447	20240709	114200	36798086	971	971	971	971	81
448	20240709	114100	36719435	971	971	971	971	0
449	20240709	114000	36719435	971	971	971	971	0
450	20240709	113900	36719435	971	971	971	971	0
451	20240709	113800	36719435	971	971	971	971	0
452	20240709	113700	36719435	971	971	971	971	0
453	20240709	113600	36719435	971	971	971	971	0
454	20240709	113500	36719435	971	971	971	971	0
455	20240709	113400	36719435	971	971	971	971	0
456	20240709	113300	36719435	971	971	971	971	0
457	20240709	113200	36719435	971	971	971	971	0
458	20240709	113100	36719435	971	971	971	971	0
459	20240709	113000	36719435	971	971	971	971	204
460	20240709	112900	36521351	968	968	968	968	59
461	20240709	112800	36464239	968	970	970	968	700
462	20240709	112700	35785829	970	970	970	970	0
463	20240709	112600	35785829	970	970	970	970	0
464	20240709	112500	35785829	970	970	970	970	0
465	20240709	112400	35785829	970	970	970	970	0
466	20240709	112300	35785829	970	970	970	970	0
467	20240709	112200	35785829	970	970	970	970	0
468	20240709	112100	35785829	970	970	970	970	0
469	20240709	112000	35785829	970	970	970	970	10
470	20240709	111900	35776129	982	982	982	982	0
471	20240709	111800	35776129	982	982	982	982	0
472	20240709	111700	35776129	982	982	982	982	10
473	20240709	111600	35766309	982	982	982	982	0
474	20240709	111500	35766309	982	982	982	982	1
475	20240709	111400	35765327	977	977	977	977	0
476	20240709	111300	35765327	977	977	977	977	0
477	20240709	111200	35765327	977	977	977	977	0
478	20240709	111100	35765327	977	977	977	977	0
479	20240709	111000	35765327	977	977	977	977	0
480	20240709	110900	35765327	977	977	977	977	0
481	20240709	110800	35765327	977	977	977	977	0
482	20240709	110700	35765327	977	977	977	977	0
483	20240709	110600	35765327	977	977	977	977	0
484	20240709	110500	35765327	977	977	977	977	0
485	20240709	110400	35765327	977	977	977	977	0
486	20240709	110300	35765327	977	977	977	977	0
487	20240709	110200	35765327	977	977	977	977	0
488	20240709	110100	35765327	977	977	977	977	0
489	20240709	110000	35765327	977	977	977	977	294
490	20240709	105900	35478089	982	982	982	982	1
491	20240709	105800	35477107	977	977	977	977	0
492	20240709	105700	35477107	977	977	977	977	6
493	20240709	105600	35471245	982	982	982	982	1
494	20240709	105500	35470263	968	968	968	968	0
495	20240709	105400	35470263	968	968	968	968	10
496	20240709	105300	35460583	980	980	980	980	0
497	20240709	105200	35460583	980	980	980	980	0
498	20240709	105100	35460583	980	980	980	980	0
499	20240709	105000	35460583	980	976	980	976	51
500	20240709	104900	35410707	997	997	997	997	0
501	20240709	104800	35410707	997	997	997	997	0
502	20240709	104700	35410707	997	997	997	997	0
503	20240709	104600	35410707	997	997	997	997	30
504	20240709	104500	35380797	997	976	997	976	1051
505	20240709	104400	34341018	957	957	957	957	0
506	20240709	104300	34341018	957	965	998	957	6350
507	20240709	104200	28099282	965	965	965	965	53
508	20240709	104100	28048137	965	965	965	965	0
509	20240709	104000	28048137	965	965	965	965	0
510	20240709	103900	28048137	965	965	965	965	0
511	20240709	103800	28048137	965	965	965	965	0
512	20240709	103700	28048137	965	965	965	965	0
513	20240709	103600	28048137	965	965	965	965	0
514	20240709	103500	28048137	965	965	965	965	0
515	20240709	103400	28048137	965	965	965	965	100
516	20240709	103300	27951637	967	967	967	967	0
517	20240709	103200	27951637	967	967	967	967	0
518	20240709	103100	27951637	967	967	967	967	0
519	20240709	103000	27951637	967	967	967	967	0
520	20240709	102900	27951637	967	967	967	967	0
521	20240709	102800	27951637	967	967	967	967	0
522	20240709	102700	27951637	967	967	967	967	0
523	20240709	102600	27951637	967	967	967	967	0
524	20240709	102500	27951637	967	967	967	967	0
525	20240709	102400	27951637	967	967	967	967	0
526	20240709	102300	27951637	967	967	967	967	20
527	20240709	102200	27932297	971	971	971	971	0
528	20240709	102100	27932297	971	971	971	971	0
529	20240709	102000	27932297	971	971	971	971	0
530	20240709	101900	27932297	971	971	971	971	0
531	20240709	101800	27932297	971	971	971	971	0
532	20240709	101700	27932297	971	971	971	971	0
533	20240709	101600	27932297	971	971	971	971	0
534	20240709	101500	27932297	971	971	971	971	0
535	20240709	101400	27932297	971	971	971	971	0
536	20240709	101300	27932297	971	971	971	971	0
537	20240709	101200	27932297	971	971	971	971	0
538	20240709	101100	27932297	971	971	971	971	0
539	20240709	101000	27932297	971	971	971	971	0
540	20240709	100900	27932297	971	971	971	971	0
541	20240709	100800	27932297	971	971	971	971	0
542	20240709	100700	27932297	971	971	971	971	1
543	20240709	100600	27931326	971	960	971	960	164
544	20240709	100500	27773875	960	960	960	960	100
545	20240709	100400	27677875	960	960	960	960	0
546	20240709	100300	27677875	960	960	960	960	1
547	20240709	100200	27676915	957	957	957	957	106
548	20240709	100100	27575473	960	960	960	960	0
549	20240709	100000	27575473	960	960	960	960	0
550	20240709	095900	27575473	960	960	960	960	0
551	20240709	095800	27575473	960	960	960	960	100
552	20240709	095700	27479473	957	957	957	957	0
553	20240709	095600	27479473	957	957	957	957	0
554	20240709	095500	27479473	957	957	957	957	73
555	20240709	095400	27409612	960	960	960	960	0
556	20240709	095300	27409612	960	960	960	960	52
557	20240709	095200	27359692	960	960	960	960	0
558	20240709	095100	27359692	960	960	960	960	0
559	20240709	095000	27359692	960	960	960	960	0
560	20240709	094900	27359692	960	960	960	960	0
561	20240709	094800	27359692	960	960	960	960	1
562	20240709	094700	27358732	956	956	956	956	0
563	20240709	094600	27358732	956	956	956	956	0
564	20240709	094500	27358732	956	956	956	956	0
565	20240709	094400	27358732	956	956	956	956	0
566	20240709	094300	27358732	956	956	956	956	0
567	20240709	094200	27358732	956	956	956	956	0
568	20240709	094100	27358732	956	956	956	956	0
569	20240709	094000	27358732	956	956	956	956	0
570	20240709	093900	27358732	956	956	956	956	0
571	20240709	093800	27358732	956	956	956	956	0
572	20240709	093700	27358732	956	956	956	956	0
573	20240709	093600	27358732	956	956	956	956	0
574	20240709	093500	27358732	956	956	956	956	0
575	20240709	093400	27358732	956	956	956	956	0
576	20240709	093300	27358732	956	956	956	956	0
577	20240709	093200	27358732	956	956	956	956	0
578	20240709	093100	27358732	956	956	956	956	1000
579	20240709	093000	26402732	956	956	956	956	0
580	20240709	092900	26402732	956	956	956	956	0
581	20240709	092800	26402732	956	956	956	956	10
582	20240709	092700	26393172	955	960	960	955	1000
583	20240709	092600	25437422	955	955	955	955	0
584	20240709	092500	25437422	955	952	955	952	1956
585	20240709	092400	23571620	951	951	951	951	244
586	20240709	092300	23339576	951	951	951	951	1
587	20240709	092200	23338625	946	950	950	946	128
588	20240709	092100	23217185	945	945	945	945	0
589	20240709	092000	23217185	945	945	945	945	0
590	20240709	091900	23217185	945	945	945	945	0
591	20240709	091800	23217185	945	945	945	945	2194
592	20240709	091700	21143855	936	936	936	936	746
593	20240709	091600	20445599	931	931	931	931	0
594	20240709	091500	20445599	931	931	931	931	0
595	20240709	091400	20445599	931	931	931	931	0
596	20240709	091300	20445599	931	931	931	931	0
597	20240709	091200	20445599	931	931	931	931	0
598	20240709	091100	20445599	931	960	960	930	7000
599	20240709	091000	13863557	959	973	973	950	3277
600	20240709	090900	10715891	974	974	974	974	50
601	20240709	090800	10667191	975	975	975	975	2840
602	20240709	090700	7898191	973	973	973	973	0
603	20240709	090600	7898191	973	975	975	973	2166
604	20240709	090500	5786353	975	978	978	975	2000
605	20240709	090400	3834484	998	998	998	998	2003
606	20240709	090300	1835490	998	998	999	998	54
607	20240709	090200	1781581	977	999	999	977	64
608	20240709	090100	1718349	999	994	999	994	861
609	20240709	090000	858975	975	975	975	975	881