KissMeData/143540/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203200	42121216	900	900	900	900	888
3	20240709	203100	42121216	900	900	900	900	0
4	20240709	203000	42121216	900	900	900	900	0
5	20240709	202900	42121216	900	900	900	900	0
6	20240709	202800	42121216	900	900	900	900	0
7	20240709	202700	42121216	900	900	900	900	0
8	20240709	202600	42121216	900	900	900	900	0
9	20240709	202500	42121216	900	900	900	900	0
10	20240709	202400	42121216	900	900	900	900	0
11	20240709	202300	42121216	900	900	900	900	0
12	20240709	202200	42121216	900	900	900	900	0
13	20240709	202100	42121216	900	900	900	900	0
14	20240709	202000	42121216	900	900	900	900	0
15	20240709	201900	42121216	900	900	900	900	0
16	20240709	201800	42121216	900	900	900	900	0
17	20240709	201700	42121216	900	900	900	900	0
18	20240709	201600	42121216	900	900	900	900	0
19	20240709	201500	42121216	900	900	900	900	0
20	20240709	201400	42121216	900	900	900	900	0
21	20240709	201300	42121216	900	900	900	900	0
22	20240709	201200	42121216	900	900	900	900	0
23	20240709	201100	42121216	900	900	900	900	0
24	20240709	201000	42121216	900	900	900	900	0
25	20240709	200900	42121216	900	900	900	900	0
26	20240709	200800	42121216	900	900	900	900	0
27	20240709	200700	42121216	900	900	900	900	0
28	20240709	200600	42121216	900	900	900	900	0
29	20240709	200500	42121216	900	900	900	900	0
30	20240709	200400	42121216	900	900	900	900	0
31	20240709	200300	42121216	900	900	900	900	0
32	20240709	200200	42121216	900	900	900	900	888
33	20240709	200100	42121216	900	900	900	900	0
34	20240709	200000	42121216	900	900	900	900	0
35	20240709	195900	42121216	900	900	900	900	0
36	20240709	195800	42121216	900	900	900	900	0
37	20240709	195700	42121216	900	900	900	900	0
38	20240709	195600	42121216	900	900	900	900	0
39	20240709	195500	42121216	900	900	900	900	0
40	20240709	195400	42121216	900	900	900	900	0
41	20240709	195300	42121216	900	900	900	900	0
42	20240709	195200	42121216	900	900	900	900	0
43	20240709	195100	42121216	900	900	900	900	0
44	20240709	195000	42121216	900	900	900	900	0
45	20240709	194900	42121216	900	900	900	900	0
46	20240709	194800	42121216	900	900	900	900	0
47	20240709	194700	42121216	900	900	900	900	0
48	20240709	194600	42121216	900	900	900	900	0
49	20240709	194500	42121216	900	900	900	900	0
50	20240709	194400	42121216	900	900	900	900	0
51	20240709	194300	42121216	900	900	900	900	0
52	20240709	194200	42121216	900	900	900	900	0
53	20240709	194100	42121216	900	900	900	900	0
54	20240709	194000	42121216	900	900	900	900	0
55	20240709	193900	42121216	900	900	900	900	0
56	20240709	193800	42121216	900	900	900	900	0
57	20240709	193700	42121216	900	900	900	900	0
58	20240709	193600	42121216	900	900	900	900	0
59	20240709	193500	42121216	900	900	900	900	0
60	20240709	193400	42121216	900	900	900	900	0
61	20240709	193300	42121216	900	900	900	900	0
62	20240709	193200	42121216	900	900	900	900	888
63	20240709	193100	42121216	900	900	900	900	0
64	20240709	193000	42121216	900	900	900	900	0
65	20240709	192900	42121216	900	900	900	900	0
66	20240709	192800	42121216	900	900	900	900	0
67	20240709	192700	42121216	900	900	900	900	0
68	20240709	192600	42121216	900	900	900	900	0
69	20240709	192500	42121216	900	900	900	900	0
70	20240709	192400	42121216	900	900	900	900	0
71	20240709	192300	42121216	900	900	900	900	0
72	20240709	192200	42121216	900	900	900	900	0
73	20240709	192100	42121216	900	900	900	900	0
74	20240709	192000	42121216	900	900	900	900	0
75	20240709	191900	42121216	900	900	900	900	0
76	20240709	191800	42121216	900	900	900	900	0
77	20240709	191700	42121216	900	900	900	900	0
78	20240709	191600	42121216	900	900	900	900	0
79	20240709	191500	42121216	900	900	900	900	0
80	20240709	191400	42121216	900	900	900	900	0
81	20240709	191300	42121216	900	900	900	900	0
82	20240709	191200	42121216	900	900	900	900	0
83	20240709	191100	42121216	900	900	900	900	0
84	20240709	191000	42121216	900	900	900	900	0
85	20240709	190900	42121216	900	900	900	900	0
86	20240709	190800	42121216	900	900	900	900	0
87	20240709	190700	42121216	900	900	900	900	0
88	20240709	190600	42121216	900	900	900	900	0
89	20240709	190500	42121216	900	900	900	900	0
90	20240709	190400	42121216	900	900	900	900	0
91	20240709	190300	42121216	900	900	900	900	0
92	20240709	190200	42121216	900	900	900	900	888
93	20240709	190100	42121216	900	900	900	900	0
94	20240709	190000	42121216	900	900	900	900	0
95	20240709	185900	42121216	900	900	900	900	0
96	20240709	185800	42121216	900	900	900	900	0
97	20240709	185700	42121216	900	900	900	900	0
98	20240709	185600	42121216	900	900	900	900	0
99	20240709	185500	42121216	900	900	900	900	0
100	20240709	185400	42121216	900	900	900	900	0
101	20240709	185300	42121216	900	900	900	900	0
102	20240709	185200	42121216	900	900	900	900	0
103	20240709	185100	42121216	900	900	900	900	0
104	20240709	185000	42121216	900	900	900	900	0
105	20240709	184900	42121216	900	900	900	900	0
106	20240709	184800	42121216	900	900	900	900	0
107	20240709	184700	42121216	900	900	900	900	0
108	20240709	184600	42121216	900	900	900	900	0
109	20240709	184500	42121216	900	900	900	900	0
110	20240709	184400	42121216	900	900	900	900	0
111	20240709	184300	42121216	900	900	900	900	0
112	20240709	184200	42121216	900	900	900	900	0
113	20240709	184100	42121216	900	900	900	900	0
114	20240709	184000	42121216	900	900	900	900	0
115	20240709	183900	42121216	900	900	900	900	0
116	20240709	183800	42121216	900	900	900	900	0
117	20240709	183700	42121216	900	900	900	900	0
118	20240709	183600	42121216	900	900	900	900	0
119	20240709	183500	42121216	900	900	900	900	0
120	20240709	183400	42121216	900	900	900	900	0
121	20240709	183300	42121216	900	900	900	900	0
122	20240709	183200	42121216	900	900	900	900	888
123	20240709	183100	42121216	900	900	900	900	0
124	20240709	183000	42121216	900	900	900	900	0
125	20240709	182900	42121216	900	900	900	900	0
126	20240709	182800	42121216	900	900	900	900	0
127	20240709	182700	42121216	900	900	900	900	0
128	20240709	182600	42121216	900	900	900	900	0
129	20240709	182500	42121216	900	900	900	900	0
130	20240709	182400	42121216	900	900	900	900	0
131	20240709	182300	42121216	900	900	900	900	0
132	20240709	182200	42121216	900	900	900	900	0
133	20240709	182100	42121216	900	900	900	900	0
134	20240709	182000	42121216	900	900	900	900	0
135	20240709	181900	42121216	900	900	900	900	0
136	20240709	181800	42121216	900	900	900	900	0
137	20240709	181700	42121216	900	900	900	900	0
138	20240709	181600	42121216	900	900	900	900	0
139	20240709	181500	42121216	900	900	900	900	0
140	20240709	181400	42121216	900	900	900	900	0
141	20240709	181300	42121216	900	900	900	900	0
142	20240709	181200	42121216	900	900	900	900	0
143	20240709	181100	42121216	900	900	900	900	0
144	20240709	181000	42121216	900	900	900	900	0
145	20240709	180900	42121216	900	900	900	900	0
146	20240709	180800	42121216	900	900	900	900	0
147	20240709	180700	42121216	900	900	900	900	0
148	20240709	180600	42121216	900	900	900	900	0
149	20240709	180500	42121216	900	900	900	900	0
150	20240709	180400	42121216	900	900	900	900	0
151	20240709	180300	42121216	900	900	900	900	0
152	20240709	180200	42121216	900	900	900	900	888
153	20240709	180100	42121216	900	900	900	900	0
154	20240709	180000	42121216	900	900	900	900	0
155	20240709	175900	42121216	900	900	900	900	0
156	20240709	175800	42121216	900	900	900	900	0
157	20240709	175700	42121216	900	900	900	900	0
158	20240709	175600	42121216	900	900	900	900	0
159	20240709	175500	42121216	900	900	900	900	0
160	20240709	175400	42121216	900	900	900	900	0
161	20240709	175300	42121216	900	900	900	900	0
162	20240709	175200	42121216	900	900	900	900	0
163	20240709	175100	42121216	900	900	900	900	0
164	20240709	175000	42121216	900	900	900	900	0
165	20240709	174900	42121216	900	900	900	900	0
166	20240709	174800	42121216	900	900	900	900	0
167	20240709	174700	42121216	900	900	900	900	0
168	20240709	174600	42121216	900	900	900	900	0
169	20240709	174500	42121216	900	900	900	900	0
170	20240709	174400	42121216	900	900	900	900	0
171	20240709	174300	42121216	900	900	900	900	0
172	20240709	174200	42121216	900	900	900	900	0
173	20240709	174100	42121216	900	900	900	900	0
174	20240709	174000	42121216	900	900	900	900	0
175	20240709	173900	42121216	900	900	900	900	0
176	20240709	173800	42121216	900	900	900	900	0
177	20240709	173700	42121216	900	900	900	900	0
178	20240709	173600	42121216	900	900	900	900	0
179	20240709	173500	42121216	900	900	900	900	0
180	20240709	173400	42121216	900	900	900	900	0
181	20240709	173300	42121216	900	900	900	900	0
182	20240709	173200	42121216	900	900	900	900	888
183	20240709	173100	42121216	900	900	900	900	0
184	20240709	173000	42121216	900	900	900	900	0
185	20240709	172900	42121216	900	900	900	900	0
186	20240709	172800	42121216	900	900	900	900	0
187	20240709	172700	42121216	900	900	900	900	0
188	20240709	172600	42121216	900	900	900	900	0
189	20240709	172500	42121216	900	900	900	900	0
190	20240709	172400	42121216	900	900	900	900	0
191	20240709	172300	42121216	900	900	900	900	0
192	20240709	172200	42121216	900	900	900	900	0
193	20240709	172100	42121216	900	900	900	900	0
194	20240709	172000	42121216	900	900	900	900	0
195	20240709	171900	42121216	900	900	900	900	0
196	20240709	171800	42121216	900	900	900	900	0
197	20240709	171700	42121216	900	900	900	900	0
198	20240709	171600	42121216	900	900	900	900	0
199	20240709	171500	42121216	900	900	900	900	0
200	20240709	171400	42121216	900	900	900	900	0
201	20240709	171300	42121216	900	900	900	900	0
202	20240709	171200	42121216	900	900	900	900	0
203	20240709	171100	42121216	900	900	900	900	0
204	20240709	171000	42121216	900	900	900	900	0
205	20240709	170900	42121216	900	900	900	900	0
206	20240709	170800	42121216	900	900	900	900	0
207	20240709	170700	42121216	900	900	900	900	0
208	20240709	170600	42121216	900	900	900	900	0
209	20240709	170500	42121216	900	900	900	900	0
210	20240709	170400	42121216	900	900	900	900	0
211	20240709	170300	42121216	900	900	900	900	0
212	20240709	170200	42121216	900	900	900	900	888
213	20240709	170100	42121216	900	900	900	900	0
214	20240709	170000	42121216	900	900	900	900	0
215	20240709	165900	42121216	900	900	900	900	0
216	20240709	165800	42121216	900	900	900	900	0
217	20240709	165700	42121216	900	900	900	900	0
218	20240709	165600	42121216	900	900	900	900	0
219	20240709	165500	42121216	900	900	900	900	0
220	20240709	165400	42121216	900	900	900	900	0
221	20240709	165300	42121216	900	900	900	900	0
222	20240709	165200	42121216	900	900	900	900	0
223	20240709	165100	42121216	900	900	900	900	0
224	20240709	165000	42121216	900	900	900	900	0
225	20240709	164900	42121216	900	900	900	900	0
226	20240709	164800	42121216	900	900	900	900	0
227	20240709	164700	42121216	900	900	900	900	0
228	20240709	164600	42121216	900	900	900	900	0
229	20240709	164500	42121216	900	900	900	900	0
230	20240709	164400	42121216	900	900	900	900	0
231	20240709	164300	42121216	900	900	900	900	0
232	20240709	164200	42121216	900	900	900	900	0
233	20240709	164100	42121216	900	900	900	900	0
234	20240709	164000	42121216	900	900	900	900	0
235	20240709	163900	42121216	900	900	900	900	0
236	20240709	163800	42121216	900	900	900	900	0
237	20240709	163700	42121216	900	900	900	900	0
238	20240709	163600	42121216	900	900	900	900	0
239	20240709	163500	42121216	900	900	900	900	0
240	20240709	163400	42121216	900	900	900	900	0
241	20240709	163300	42121216	900	900	900	900	0
242	20240709	163200	42121216	900	900	900	900	888
243	20240709	163100	42121216	900	900	900	900	0
244	20240709	163000	42121216	900	900	900	900	0
245	20240709	162900	42121216	900	900	900	900	0
246	20240709	162800	42121216	900	900	900	900	0
247	20240709	162700	42121216	900	900	900	900	0
248	20240709	162600	42121216	900	900	900	900	0
249	20240709	162500	42121216	900	900	900	900	0
250	20240709	162400	42121216	900	900	900	900	0
251	20240709	162300	42121216	900	900	900	900	0
252	20240709	162200	42121216	900	900	900	900	0
253	20240709	162100	42121216	900	900	900	900	0
254	20240709	162000	42121216	900	900	900	900	0
255	20240709	161900	42121216	900	900	900	900	0
256	20240709	161800	42121216	900	900	900	900	0
257	20240709	161700	42121216	900	900	900	900	0
258	20240709	161600	42121216	900	900	900	900	0
259	20240709	161500	42121216	900	900	900	900	0
260	20240709	161400	42121216	900	900	900	900	0
261	20240709	161300	42121216	900	900	900	900	0
262	20240709	161200	42121216	900	900	900	900	0
263	20240709	161100	42121216	900	900	900	900	0
264	20240709	161000	42121216	900	900	900	900	0
265	20240709	160900	42121216	900	900	900	900	0
266	20240709	160800	42121216	900	900	900	900	0
267	20240709	160700	42121216	900	900	900	900	0
268	20240709	160600	42121216	900	900	900	900	0
269	20240709	160500	42121216	900	900	900	900	0
270	20240709	160400	42121216	900	900	900	900	0
271	20240709	160300	42121216	900	900	900	900	0
272	20240709	160200	42121216	900	900	900	900	888
273	20240709	160100	42121216	900	900	900	900	0
274	20240709	160000	42121216	900	900	900	900	0
275	20240709	155900	42121216	900	900	900	900	0
276	20240709	155800	42121216	900	900	900	900	0
277	20240709	155700	42121216	900	900	900	900	0
278	20240709	155600	42121216	900	900	900	900	0
279	20240709	155500	42121216	900	900	900	900	0
280	20240709	155400	42121216	900	900	900	900	0
281	20240709	155300	42121216	900	900	900	900	0
282	20240709	155200	42121216	900	900	900	900	0
283	20240709	155100	42121216	900	900	900	900	0
284	20240709	155000	42121216	900	900	900	900	0
285	20240709	154900	42121216	900	900	900	900	0
286	20240709	154800	42121216	900	900	900	900	0
287	20240709	154700	42121216	900	900	900	900	0
288	20240709	154600	42121216	900	900	900	900	0
289	20240709	154500	42121216	900	900	900	900	0
290	20240709	154400	42121216	900	900	900	900	0
291	20240709	154300	42121216	900	900	900	900	0
292	20240709	154200	42121216	900	900	900	900	0
293	20240709	154100	42121216	900	900	900	900	0
294	20240709	154000	42121216	900	900	900	900	0
295	20240709	153900	42121216	900	900	900	900	0
296	20240709	153800	42121216	900	900	900	900	0
297	20240709	153700	42121216	900	900	900	900	0
298	20240709	153600	42121216	900	900	900	900	0
299	20240709	153500	42121216	900	900	900	900	0
300	20240709	153400	42121216	900	900	900	900	0
301	20240709	153300	42121216	900	900	900	900	0
302	20240709	153200	42121216	900	900	900	900	888
303	20240709	153100	42121216	900	900	900	900	0
304	20240709	153000	42121216	900	900	900	900	888
305	20240709	152900	41322016	903	903	903	903	0
306	20240709	152800	41322016	903	903	903	903	0
307	20240709	152700	41322016	903	903	903	903	0
308	20240709	152600	41322016	903	903	903	903	0
309	20240709	152500	41322016	903	903	903	903	0
310	20240709	152400	41322016	903	903	903	903	0
311	20240709	152300	41322016	903	903	903	903	0
312	20240709	152200	41322016	903	903	903	903	0
313	20240709	152100	41322016	903	903	903	903	0
314	20240709	152000	41322016	903	903	903	903	0
315	20240709	151900	41322016	903	903	903	903	0
316	20240709	151800	41322016	903	903	903	903	0
317	20240709	151700	41322016	903	903	903	903	0
318	20240709	151600	41322016	903	903	903	903	0
319	20240709	151500	41322016	903	903	903	903	104
320	20240709	151400	41228104	903	903	903	903	1
321	20240709	151300	41227201	906	892	906	892	5775
322	20240709	151200	36054790	893	893	893	893	0
323	20240709	151100	36054790	893	888	893	885	169
324	20240709	151000	35904960	890	890	890	890	0
325	20240709	150900	35904960	890	890	890	890	0
326	20240709	150800	35904960	890	890	890	890	1
327	20240709	150700	35904070	887	887	887	887	0
328	20240709	150600	35904070	887	887	887	887	1
329	20240709	150500	35903183	886	886	886	886	0
330	20240709	150400	35903183	886	887	887	886	300
331	20240709	150300	35637198	886	886	886	886	0
332	20240709	150200	35637198	886	886	886	886	0
333	20240709	150100	35637198	886	887	887	886	71
334	20240709	150000	35574290	891	891	891	891	0
335	20240709	145900	35574290	891	891	891	891	0
336	20240709	145800	35574290	891	891	891	891	0
337	20240709	145700	35574290	891	891	891	891	0
338	20240709	145600	35574290	891	891	891	891	0
339	20240709	145500	35574290	891	889	891	886	6351
340	20240709	145400	29915699	889	889	889	889	0
341	20240709	145300	29915699	889	889	889	889	1
342	20240709	145200	29914810	887	887	887	887	0
343	20240709	145100	29914810	887	887	887	887	2
344	20240709	145000	29913036	891	891	891	891	0
345	20240709	144900	29913036	891	891	891	891	0
346	20240709	144800	29913036	891	891	891	891	0
347	20240709	144700	29913036	891	891	891	891	0
348	20240709	144600	29913036	891	891	891	891	0
349	20240709	144500	29913036	891	891	891	891	0
350	20240709	144400	29913036	891	891	891	891	0
351	20240709	144300	29913036	891	891	891	891	802
352	20240709	144200	29198454	885	885	885	885	500
353	20240709	144100	28755954	891	891	891	891	0
354	20240709	144000	28755954	891	891	891	891	0
355	20240709	143900	28755954	891	891	891	891	0
356	20240709	143800	28755954	891	891	891	891	0
357	20240709	143700	28755954	891	891	891	891	0
358	20240709	143600	28755954	891	885	891	885	3
359	20240709	143500	28753287	891	891	891	891	0
360	20240709	143400	28753287	891	891	891	891	1
361	20240709	143300	28752396	883	888	888	883	2563
362	20240709	143200	26485348	892	892	892	892	0
363	20240709	143100	26485348	892	892	892	892	0
364	20240709	143000	26485348	892	892	892	892	937
365	20240709	142900	25649544	893	893	893	893	0
366	20240709	142800	25649544	893	892	893	892	4540
367	20240709	142700	21599862	892	892	892	892	0
368	20240709	142600	21599862	892	892	892	892	0
369	20240709	142500	21599862	892	892	892	892	30
370	20240709	142400	21573102	892	892	892	892	0
371	20240709	142300	21573102	892	892	892	892	0
372	20240709	142200	21573102	892	892	892	892	0
373	20240709	142100	21573102	892	892	892	892	1
374	20240709	142000	21572210	890	890	890	890	448
375	20240709	141900	21173490	889	889	889	889	0
376	20240709	141800	21173490	889	889	889	889	0
377	20240709	141700	21173490	889	889	889	889	0
378	20240709	141600	21173490	889	892	892	889	4
379	20240709	141500	21169928	892	891	892	891	50
380	20240709	141400	21125371	886	886	886	886	0
381	20240709	141300	21125371	886	886	886	886	0
382	20240709	141200	21125371	886	886	886	886	0
383	20240709	141100	21125371	886	890	890	886	2000
384	20240709	141000	19351204	891	891	891	891	0
385	20240709	140900	19351204	891	891	891	891	0
386	20240709	140800	19351204	891	891	891	891	0
387	20240709	140700	19351204	891	891	891	891	0
388	20240709	140600	19351204	891	891	891	891	1
389	20240709	140500	19350313	889	889	889	889	0
390	20240709	140400	19350313	889	889	889	889	0
391	20240709	140300	19350313	889	889	889	889	0
392	20240709	140200	19350313	889	889	889	889	0
393	20240709	140100	19350313	889	889	889	889	0
394	20240709	140000	19350313	889	889	889	889	0
395	20240709	135900	19350313	889	889	889	889	30
396	20240709	135800	19323643	891	891	891	891	93
397	20240709	135700	19240780	891	891	891	891	565
398	20240709	135600	18737365	891	891	891	891	0
399	20240709	135500	18737365	891	891	891	891	15
400	20240709	135400	18724000	891	891	891	891	0
401	20240709	135300	18724000	891	891	891	891	0
402	20240709	135200	18724000	891	891	891	891	0
403	20240709	135100	18724000	891	891	891	891	0
404	20240709	135000	18724000	891	891	891	891	2
405	20240709	134900	18722218	895	895	895	895	0
406	20240709	134800	18722218	895	895	895	895	0
407	20240709	134700	18722218	895	895	895	895	0
408	20240709	134600	18722218	895	895	895	895	0
409	20240709	134500	18722218	895	895	895	895	0
410	20240709	134400	18722218	895	895	895	895	0
411	20240709	134300	18722218	895	895	895	895	0
412	20240709	134200	18722218	895	895	895	895	0
413	20240709	134100	18722218	895	895	895	895	0
414	20240709	134000	18722218	895	895	895	895	0
415	20240709	133900	18722218	895	895	895	895	0
416	20240709	133800	18722218	895	895	895	895	0
417	20240709	133700	18722218	895	895	895	895	0
418	20240709	133600	18722218	895	895	895	895	0
419	20240709	133500	18722218	895	895	895	895	0
420	20240709	133400	18722218	895	895	895	895	0
421	20240709	133300	18722218	895	895	895	895	0
422	20240709	133200	18722218	895	895	895	895	0
423	20240709	133100	18722218	895	895	895	895	0
424	20240709	133000	18722218	895	895	895	895	0
425	20240709	132900	18722218	895	895	895	895	93
426	20240709	132800	18638983	895	895	895	895	0
427	20240709	132700	18638983	895	895	895	895	0
428	20240709	132600	18638983	895	895	895	895	0
429	20240709	132500	18638983	895	895	895	895	1
430	20240709	132400	18638088	893	893	893	893	3000
431	20240709	132300	15959088	893	893	893	893	0
432	20240709	132200	15959088	893	893	893	893	0
433	20240709	132100	15959088	893	893	893	893	0
434	20240709	132000	15959088	893	893	893	893	0
435	20240709	131900	15959088	893	893	893	893	0
436	20240709	131800	15959088	893	893	893	893	0
437	20240709	131700	15959088	893	893	893	893	0
438	20240709	131600	15959088	893	893	893	893	0
439	20240709	131500	15959088	893	893	893	893	0
440	20240709	131400	15959088	893	893	893	893	0
441	20240709	131300	15959088	893	893	893	893	0
442	20240709	131200	15959088	893	893	893	893	0
443	20240709	131100	15959088	893	893	893	893	1000
444	20240709	131000	15066088	893	890	893	890	4500
445	20240709	130900	11053639	888	888	888	888	44
446	20240709	130800	11014567	889	889	889	889	0
447	20240709	130700	11014567	889	889	889	889	0
448	20240709	130600	11014567	889	889	889	889	0
449	20240709	130500	11014567	889	889	889	889	0
450	20240709	130400	11014567	889	889	889	889	0
451	20240709	130300	11014567	889	889	889	889	0
452	20240709	130200	11014567	889	889	889	889	4
453	20240709	130100	11011011	889	889	889	889	0
454	20240709	130000	11011011	889	889	889	889	0
455	20240709	125900	11011011	889	889	889	889	8
456	20240709	125800	11003899	888	888	888	888	0
457	20240709	125700	11003899	888	888	888	888	101
458	20240709	125600	10914211	889	889	889	889	120
459	20240709	125500	10807531	889	889	889	889	0
460	20240709	125400	10807531	889	889	889	889	0
461	20240709	125300	10807531	889	889	889	889	0
462	20240709	125200	10807531	889	889	889	889	0
463	20240709	125100	10807531	889	889	889	889	0
464	20240709	125000	10807531	889	888	889	888	116
465	20240709	124900	10704442	888	888	888	888	0
466	20240709	124800	10704442	888	888	888	888	0
467	20240709	124700	10704442	888	888	888	888	0
468	20240709	124600	10704442	888	888	888	888	0
469	20240709	124500	10704442	888	888	888	888	1
470	20240709	124400	10703554	888	888	888	888	0
471	20240709	124300	10703554	888	888	888	888	0
472	20240709	124200	10703554	888	888	888	888	0
473	20240709	124100	10703554	888	888	888	888	9
474	20240709	124000	10695562	888	888	888	888	0
475	20240709	123900	10695562	888	888	888	888	3
476	20240709	123800	10692898	888	888	888	888	0
477	20240709	123700	10692898	888	888	888	888	0
478	20240709	123600	10692898	888	888	888	888	0
479	20240709	123500	10692898	888	888	888	888	10
480	20240709	123400	10684018	888	888	888	888	0
481	20240709	123300	10684018	888	888	888	888	0
482	20240709	123200	10684018	888	888	888	888	0
483	20240709	123100	10684018	888	888	888	888	0
484	20240709	123000	10684018	888	888	888	888	5
485	20240709	122900	10679578	885	885	885	885	0
486	20240709	122800	10679578	885	885	885	885	0
487	20240709	122700	10679578	885	885	885	885	0
488	20240709	122600	10679578	885	885	885	885	0
489	20240709	122500	10679578	885	885	885	885	0
490	20240709	122400	10679578	885	885	885	885	0
491	20240709	122300	10679578	885	885	885	885	3698
492	20240709	122200	7406848	885	885	885	885	0
493	20240709	122100	7406848	885	885	885	885	0
494	20240709	122000	7406848	885	885	885	885	0
495	20240709	121900	7406848	885	885	885	885	0
496	20240709	121800	7406848	885	886	886	885	111
497	20240709	121700	7308577	887	887	887	887	0
498	20240709	121600	7308577	887	887	887	887	1
499	20240709	121500	7307690	885	885	885	885	0
500	20240709	121400	7307690	885	885	885	885	0
501	20240709	121300	7307690	885	885	885	885	0
502	20240709	121200	7307690	885	885	885	885	0
503	20240709	121100	7307690	885	885	885	885	0
504	20240709	121000	7307690	885	885	885	885	0
505	20240709	120900	7307690	885	885	885	885	0
506	20240709	120800	7307690	885	885	885	885	0
507	20240709	120700	7307690	885	885	885	885	0
508	20240709	120600	7307690	885	885	885	885	0
509	20240709	120500	7307690	885	885	885	885	0
510	20240709	120400	7307690	885	885	885	885	0
511	20240709	120300	7307690	885	885	885	885	0
512	20240709	120200	7307690	885	885	885	885	0
513	20240709	120100	7307690	885	885	885	885	0
514	20240709	120000	7307690	885	885	885	885	0
515	20240709	115900	7307690	885	885	885	885	0
516	20240709	115800	7307690	885	885	885	885	1
517	20240709	115700	7306805	887	887	887	887	0
518	20240709	115600	7306805	887	887	887	887	0
519	20240709	115500	7306805	887	887	887	887	0
520	20240709	115400	7306805	887	887	887	887	0
521	20240709	115300	7306805	887	887	887	887	0
522	20240709	115200	7306805	887	887	887	887	0
523	20240709	115100	7306805	887	887	887	887	0
524	20240709	115000	7306805	887	887	887	887	20
525	20240709	114900	7289065	889	889	889	889	0
526	20240709	114800	7289065	889	889	889	889	218
527	20240709	114700	7095263	889	889	889	889	0
528	20240709	114600	7095263	889	889	889	889	0
529	20240709	114500	7095263	889	889	889	889	0
530	20240709	114400	7095263	889	889	889	889	0
531	20240709	114300	7095263	889	889	889	889	0
532	20240709	114200	7095263	889	889	889	889	0
533	20240709	114100	7095263	889	889	889	889	0
534	20240709	114000	7095263	889	889	889	889	0
535	20240709	113900	7095263	889	889	889	889	0
536	20240709	113800	7095263	889	889	889	889	0
537	20240709	113700	7095263	889	889	889	889	0
538	20240709	113600	7095263	889	889	889	889	0
539	20240709	113500	7095263	889	889	889	889	0
540	20240709	113400	7095263	889	889	889	889	0
541	20240709	113300	7095263	889	889	889	889	0
542	20240709	113200	7095263	889	888	889	888	30
543	20240709	113100	7068598	890	890	890	890	0
544	20240709	113000	7068598	890	890	890	890	0
545	20240709	112900	7068598	890	890	890	890	0
546	20240709	112800	7068598	890	890	890	890	0
547	20240709	112700	7068598	890	890	890	890	0
548	20240709	112600	7068598	890	890	890	890	0
549	20240709	112500	7068598	890	890	890	890	0
550	20240709	112400	7068598	890	890	890	890	0
551	20240709	112300	7068598	890	890	890	890	0
552	20240709	112200	7068598	890	890	890	890	0
553	20240709	112100	7068598	890	890	890	890	0
554	20240709	112000	7068598	890	890	890	890	0
555	20240709	111900	7068598	890	890	890	890	1
556	20240709	111800	7067708	890	890	890	890	1000
557	20240709	111700	6177708	892	892	892	892	0
558	20240709	111600	6177708	892	889	892	889	2249
559	20240709	111500	4175840	889	889	889	889	3
560	20240709	111400	4173173	889	889	889	889	0
561	20240709	111300	4173173	889	889	889	889	0
562	20240709	111200	4173173	889	889	889	889	0
563	20240709	111100	4173173	889	889	889	889	0
564	20240709	111000	4173173	889	889	889	889	0
565	20240709	110900	4173173	889	889	889	889	997
566	20240709	110800	3286840	889	889	889	889	0
567	20240709	110700	3286840	889	889	889	889	0
568	20240709	110600	3286840	889	889	889	889	0
569	20240709	110500	3286840	889	888	889	888	9
570	20240709	110400	3278840	889	889	889	889	0
571	20240709	110300	3278840	889	889	889	889	0
572	20240709	110200	3278840	889	889	889	889	0
573	20240709	110100	3278840	889	889	889	889	0
574	20240709	110000	3278840	889	889	889	889	0
575	20240709	105900	3278840	889	889	889	889	0
576	20240709	105800	3278840	889	888	889	888	10
577	20240709	105700	3269959	888	888	888	888	0
578	20240709	105600	3269959	888	888	888	888	10
579	20240709	105500	3261079	888	888	888	888	0
580	20240709	105400	3261079	888	888	888	888	0
581	20240709	105300	3261079	888	888	888	888	0
582	20240709	105200	3261079	888	888	888	888	0
583	20240709	105100	3261079	888	888	888	888	0
584	20240709	105000	3261079	888	888	888	888	63
585	20240709	104900	3205135	888	888	888	888	0
586	20240709	104800	3205135	888	888	888	888	0
587	20240709	104700	3205135	888	888	888	888	0
588	20240709	104600	3205135	888	888	888	888	0
589	20240709	104500	3205135	888	888	888	888	0
590	20240709	104400	3205135	888	888	888	888	5
591	20240709	104300	3200695	888	888	888	885	697
592	20240709	104200	2583777	888	887	888	887	2
593	20240709	104100	2582002	886	886	886	886	0
594	20240709	104000	2582002	886	886	886	886	0
595	20240709	103900	2582002	886	886	886	886	0
596	20240709	103800	2582002	886	886	886	886	0
597	20240709	103700	2582002	886	886	886	886	0
598	20240709	103600	2582002	886	886	886	886	0
599	20240709	103500	2582002	886	886	886	886	0
600	20240709	103400	2582002	886	886	886	886	0
601	20240709	103300	2582002	886	886	886	886	33
602	20240709	103200	2552764	886	886	886	886	0
603	20240709	103100	2552764	886	886	886	886	0
604	20240709	103000	2552764	886	886	886	886	0
605	20240709	102900	2552764	886	886	886	886	0
606	20240709	102800	2552764	886	886	886	886	0
607	20240709	102700	2552764	886	886	886	886	0
608	20240709	102600	2552764	886	886	886	886	0
609	20240709	102500	2552764	886	886	886	886	0
610	20240709	102400	2552764	886	886	886	886	0
611	20240709	102300	2552764	886	886	886	886	130
612	20240709	102200	2437584	888	888	888	888	0
613	20240709	102100	2437584	888	888	888	888	0
614	20240709	102000	2437584	888	888	888	888	0
615	20240709	101900	2437584	888	888	888	888	0
616	20240709	101800	2437584	888	888	888	888	0
617	20240709	101700	2437584	888	888	888	888	0
618	20240709	101600	2437584	888	888	888	888	0
619	20240709	101500	2437584	888	888	888	888	0
620	20240709	101400	2437584	888	888	888	888	0
621	20240709	101300	2437584	888	888	888	888	0
622	20240709	101200	2437584	888	888	888	888	169
623	20240709	101100	2287512	890	890	890	890	0
624	20240709	101000	2287512	890	890	890	890	0
625	20240709	100900	2287512	890	890	890	890	0
626	20240709	100800	2287512	890	890	890	890	0
627	20240709	100700	2287512	890	890	890	890	0
628	20240709	100600	2287512	890	890	890	890	0
629	20240709	100500	2287512	890	890	890	890	0
630	20240709	100400	2287512	890	890	890	890	0
631	20240709	100300	2287512	890	890	890	890	0
632	20240709	100200	2287512	890	890	890	890	0
633	20240709	100100	2287512	890	890	890	890	1
634	20240709	100000	2286622	890	890	890	890	0
635	20240709	095900	2286622	890	890	890	890	7
636	20240709	095800	2280392	890	890	890	890	1
637	20240709	095700	2279502	890	890	890	890	2
638	20240709	095600	2277722	890	890	890	890	1
639	20240709	095500	2276832	890	890	890	890	1
640	20240709	095400	2275942	892	892	892	892	0
641	20240709	095300	2275942	892	892	892	892	0
642	20240709	095200	2275942	892	892	892	892	0
643	20240709	095100	2275942	892	892	892	892	0
644	20240709	095000	2275942	892	892	892	892	0
645	20240709	094900	2275942	892	892	892	892	0
646	20240709	094800	2275942	892	892	892	892	0
647	20240709	094700	2275942	892	892	892	892	0
648	20240709	094600	2275942	892	892	892	892	0
649	20240709	094500	2275942	892	892	892	892	0
650	20240709	094400	2275942	892	892	892	892	0
651	20240709	094300	2275942	892	892	892	892	0
652	20240709	094200	2275942	892	892	892	892	0
653	20240709	094100	2275942	892	892	892	892	0
654	20240709	094000	2275942	892	892	892	892	0
655	20240709	093900	2275942	892	892	892	892	0
656	20240709	093800	2275942	892	892	892	892	1
657	20240709	093700	2275050	888	888	888	888	0
658	20240709	093600	2275050	888	888	888	888	1000
659	20240709	093500	1387050	890	891	891	890	100
660	20240709	093400	1298000	892	892	892	892	0
661	20240709	093300	1298000	892	892	892	892	0
662	20240709	093200	1298000	892	892	892	892	0
663	20240709	093100	1298000	892	892	892	892	75
664	20240709	093000	1231100	892	892	892	892	0
665	20240709	092900	1231100	892	892	892	892	0
666	20240709	092800	1231100	892	892	892	892	8
667	20240709	092700	1223964	893	893	893	893	29
668	20240709	092600	1198067	893	893	893	893	0
669	20240709	092500	1198067	893	893	893	893	5
670	20240709	092400	1193602	893	893	893	893	1
671	20240709	092300	1192709	893	893	893	893	0
672	20240709	092200	1192709	893	893	893	893	1
673	20240709	092100	1191816	893	893	893	893	0
674	20240709	092000	1191816	893	893	893	893	0
675	20240709	091900	1191816	893	893	893	893	0
676	20240709	091800	1191816	893	893	893	893	0
677	20240709	091700	1191816	893	893	893	893	0
678	20240709	091600	1191816	893	893	893	893	0
679	20240709	091500	1191816	893	893	893	893	0
680	20240709	091400	1191816	893	893	893	893	0
681	20240709	091300	1191816	893	893	893	893	0
682	20240709	091200	1191816	893	893	893	893	0
683	20240709	091100	1191816	893	893	893	893	0
684	20240709	091000	1191816	893	893	893	893	6
685	20240709	090900	1186458	893	893	893	893	0
686	20240709	090800	1186458	893	893	893	893	0
687	20240709	090700	1186458	893	893	893	893	0
688	20240709	090600	1186458	893	893	893	893	0
689	20240709	090500	1186458	893	893	893	893	0
690	20240709	090400	1186458	893	893	893	893	1
691	20240709	090300	1185565	886	887	887	886	224
692	20240709	090200	987031	886	886	886	886	0
693	20240709	090100	987031	886	886	886	886	0
694	20240709	090000	987031	886	887	887	886	1114