KissMeData/131090/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	202800	19833674	825	825	825	825	11
3	20240709	202700	19833674	825	825	825	825	0
4	20240709	202600	19833674	825	825	825	825	0
5	20240709	202500	19833674	825	825	825	825	0
6	20240709	202400	19833674	825	825	825	825	0
7	20240709	202300	19833674	825	825	825	825	0
8	20240709	202200	19833674	825	825	825	825	0
9	20240709	202100	19833674	825	825	825	825	0
10	20240709	202000	19833674	825	825	825	825	0
11	20240709	201900	19833674	825	825	825	825	0
12	20240709	201800	19833674	825	825	825	825	0
13	20240709	201700	19833674	825	825	825	825	0
14	20240709	201600	19833674	825	825	825	825	0
15	20240709	201500	19833674	825	825	825	825	0
16	20240709	201400	19833674	825	825	825	825	0
17	20240709	201300	19833674	825	825	825	825	0
18	20240709	201200	19833674	825	825	825	825	0
19	20240709	201100	19833674	825	825	825	825	0
20	20240709	201000	19833674	825	825	825	825	0
21	20240709	200900	19833674	825	825	825	825	0
22	20240709	200800	19833674	825	825	825	825	0
23	20240709	200700	19833674	825	825	825	825	0
24	20240709	200600	19833674	825	825	825	825	0
25	20240709	200500	19833674	825	825	825	825	0
26	20240709	200400	19833674	825	825	825	825	0
27	20240709	200300	19833674	825	825	825	825	0
28	20240709	200200	19833674	825	825	825	825	0
29	20240709	200100	19833674	825	825	825	825	0
30	20240709	200000	19833674	825	825	825	825	0
31	20240709	195900	19833674	825	825	825	825	0
32	20240709	195800	19833674	825	825	825	825	11
33	20240709	195700	19833674	825	825	825	825	0
34	20240709	195600	19833674	825	825	825	825	0
35	20240709	195500	19833674	825	825	825	825	0
36	20240709	195400	19833674	825	825	825	825	0
37	20240709	195300	19833674	825	825	825	825	0
38	20240709	195200	19833674	825	825	825	825	0
39	20240709	195100	19833674	825	825	825	825	0
40	20240709	195000	19833674	825	825	825	825	0
41	20240709	194900	19833674	825	825	825	825	0
42	20240709	194800	19833674	825	825	825	825	0
43	20240709	194700	19833674	825	825	825	825	0
44	20240709	194600	19833674	825	825	825	825	0
45	20240709	194500	19833674	825	825	825	825	0
46	20240709	194400	19833674	825	825	825	825	0
47	20240709	194300	19833674	825	825	825	825	0
48	20240709	194200	19833674	825	825	825	825	0
49	20240709	194100	19833674	825	825	825	825	0
50	20240709	194000	19833674	825	825	825	825	0
51	20240709	193900	19833674	825	825	825	825	0
52	20240709	193800	19833674	825	825	825	825	0
53	20240709	193700	19833674	825	825	825	825	0
54	20240709	193600	19833674	825	825	825	825	0
55	20240709	193500	19833674	825	825	825	825	0
56	20240709	193400	19833674	825	825	825	825	0
57	20240709	193300	19833674	825	825	825	825	0
58	20240709	193200	19833674	825	825	825	825	0
59	20240709	193100	19833674	825	825	825	825	0
60	20240709	193000	19833674	825	825	825	825	0
61	20240709	192900	19833674	825	825	825	825	0
62	20240709	192800	19833674	825	825	825	825	11
63	20240709	192700	19833674	825	825	825	825	0
64	20240709	192600	19833674	825	825	825	825	0
65	20240709	192500	19833674	825	825	825	825	0
66	20240709	192400	19833674	825	825	825	825	0
67	20240709	192300	19833674	825	825	825	825	0
68	20240709	192200	19833674	825	825	825	825	0
69	20240709	192100	19833674	825	825	825	825	0
70	20240709	192000	19833674	825	825	825	825	0
71	20240709	191900	19833674	825	825	825	825	0
72	20240709	191800	19833674	825	825	825	825	0
73	20240709	191700	19833674	825	825	825	825	0
74	20240709	191600	19833674	825	825	825	825	0
75	20240709	191500	19833674	825	825	825	825	0
76	20240709	191400	19833674	825	825	825	825	0
77	20240709	191300	19833674	825	825	825	825	0
78	20240709	191200	19833674	825	825	825	825	0
79	20240709	191100	19833674	825	825	825	825	0
80	20240709	191000	19833674	825	825	825	825	0
81	20240709	190900	19833674	825	825	825	825	0
82	20240709	190800	19833674	825	825	825	825	0
83	20240709	190700	19833674	825	825	825	825	0
84	20240709	190600	19833674	825	825	825	825	0
85	20240709	190500	19833674	825	825	825	825	0
86	20240709	190400	19833674	825	825	825	825	0
87	20240709	190300	19833674	825	825	825	825	0
88	20240709	190200	19833674	825	825	825	825	0
89	20240709	190100	19833674	825	825	825	825	0
90	20240709	190000	19833674	825	825	825	825	0
91	20240709	185900	19833674	825	825	825	825	0
92	20240709	185800	19833674	825	825	825	825	11
93	20240709	185700	19833674	825	825	825	825	0
94	20240709	185600	19833674	825	825	825	825	0
95	20240709	185500	19833674	825	825	825	825	0
96	20240709	185400	19833674	825	825	825	825	0
97	20240709	185300	19833674	825	825	825	825	0
98	20240709	185200	19833674	825	825	825	825	0
99	20240709	185100	19833674	825	825	825	825	0
100	20240709	185000	19833674	825	825	825	825	0
101	20240709	184900	19833674	825	825	825	825	0
102	20240709	184800	19833674	825	825	825	825	0
103	20240709	184700	19833674	825	825	825	825	0
104	20240709	184600	19833674	825	825	825	825	0
105	20240709	184500	19833674	825	825	825	825	0
106	20240709	184400	19833674	825	825	825	825	0
107	20240709	184300	19833674	825	825	825	825	0
108	20240709	184200	19833674	825	825	825	825	0
109	20240709	184100	19833674	825	825	825	825	0
110	20240709	184000	19833674	825	825	825	825	0
111	20240709	183900	19833674	825	825	825	825	0
112	20240709	183800	19833674	825	825	825	825	0
113	20240709	183700	19833674	825	825	825	825	0
114	20240709	183600	19833674	825	825	825	825	0
115	20240709	183500	19833674	825	825	825	825	0
116	20240709	183400	19833674	825	825	825	825	0
117	20240709	183300	19833674	825	825	825	825	0
118	20240709	183200	19833674	825	825	825	825	0
119	20240709	183100	19833674	825	825	825	825	0
120	20240709	183000	19833674	825	825	825	825	0
121	20240709	182900	19833674	825	825	825	825	0
122	20240709	182800	19833674	825	825	825	825	11
123	20240709	182700	19833674	825	825	825	825	0
124	20240709	182600	19833674	825	825	825	825	0
125	20240709	182500	19833674	825	825	825	825	0
126	20240709	182400	19833674	825	825	825	825	0
127	20240709	182300	19833674	825	825	825	825	0
128	20240709	182200	19833674	825	825	825	825	0
129	20240709	182100	19833674	825	825	825	825	0
130	20240709	182000	19833674	825	825	825	825	0
131	20240709	181900	19833674	825	825	825	825	0
132	20240709	181800	19833674	825	825	825	825	0
133	20240709	181700	19833674	825	825	825	825	0
134	20240709	181600	19833674	825	825	825	825	0
135	20240709	181500	19833674	825	825	825	825	0
136	20240709	181400	19833674	825	825	825	825	0
137	20240709	181300	19833674	825	825	825	825	0
138	20240709	181200	19833674	825	825	825	825	0
139	20240709	181100	19833674	825	825	825	825	0
140	20240709	181000	19833674	825	825	825	825	0
141	20240709	180900	19833674	825	825	825	825	0
142	20240709	180800	19833674	825	825	825	825	0
143	20240709	180700	19833674	825	825	825	825	0
144	20240709	180600	19833674	825	825	825	825	0
145	20240709	180500	19833674	825	825	825	825	0
146	20240709	180400	19833674	825	825	825	825	0
147	20240709	180300	19833674	825	825	825	825	0
148	20240709	180200	19833674	825	825	825	825	0
149	20240709	180100	19833674	825	825	825	825	0
150	20240709	180000	19833674	825	825	825	825	0
151	20240709	175900	19833674	825	825	825	825	0
152	20240709	175800	19833674	825	825	825	825	11
153	20240709	175700	19833674	825	825	825	825	0
154	20240709	175600	19833674	825	825	825	825	0
155	20240709	175500	19833674	825	825	825	825	0
156	20240709	175400	19833674	825	825	825	825	0
157	20240709	175300	19833674	825	825	825	825	0
158	20240709	175200	19833674	825	825	825	825	0
159	20240709	175100	19833674	825	825	825	825	0
160	20240709	175000	19833674	825	825	825	825	0
161	20240709	174900	19833674	825	825	825	825	0
162	20240709	174800	19833674	825	825	825	825	0
163	20240709	174700	19833674	825	825	825	825	0
164	20240709	174600	19833674	825	825	825	825	0
165	20240709	174500	19833674	825	825	825	825	0
166	20240709	174400	19833674	825	825	825	825	0
167	20240709	174300	19833674	825	825	825	825	0
168	20240709	174200	19833674	825	825	825	825	0
169	20240709	174100	19833674	825	825	825	825	0
170	20240709	174000	19833674	825	825	825	825	0
171	20240709	173900	19833674	825	825	825	825	0
172	20240709	173800	19833674	825	825	825	825	0
173	20240709	173700	19833674	825	825	825	825	0
174	20240709	173600	19833674	825	825	825	825	0
175	20240709	173500	19833674	825	825	825	825	0
176	20240709	173400	19833674	825	825	825	825	0
177	20240709	173300	19833674	825	825	825	825	0
178	20240709	173200	19833674	825	825	825	825	0
179	20240709	173100	19833674	825	825	825	825	0
180	20240709	173000	19833674	825	825	825	825	0
181	20240709	172900	19833674	825	825	825	825	0
182	20240709	172800	19833674	825	825	825	825	11
183	20240709	172700	19833674	825	825	825	825	0
184	20240709	172600	19833674	825	825	825	825	0
185	20240709	172500	19833674	825	825	825	825	0
186	20240709	172400	19833674	825	825	825	825	0
187	20240709	172300	19833674	825	825	825	825	0
188	20240709	172200	19833674	825	825	825	825	0
189	20240709	172100	19833674	825	825	825	825	0
190	20240709	172000	19833674	825	825	825	825	0
191	20240709	171900	19833674	825	825	825	825	0
192	20240709	171800	19833674	825	825	825	825	0
193	20240709	171700	19833674	825	825	825	825	0
194	20240709	171600	19833674	825	825	825	825	0
195	20240709	171500	19833674	825	825	825	825	0
196	20240709	171400	19833674	825	825	825	825	0
197	20240709	171300	19833674	825	825	825	825	0
198	20240709	171200	19833674	825	825	825	825	0
199	20240709	171100	19833674	825	825	825	825	0
200	20240709	171000	19833674	825	825	825	825	0
201	20240709	170900	19833674	825	825	825	825	0
202	20240709	170800	19833674	825	825	825	825	0
203	20240709	170700	19833674	825	825	825	825	0
204	20240709	170600	19833674	825	825	825	825	0
205	20240709	170500	19833674	825	825	825	825	0
206	20240709	170400	19833674	825	825	825	825	0
207	20240709	170300	19833674	825	825	825	825	0
208	20240709	170200	19833674	825	825	825	825	0
209	20240709	170100	19833674	825	825	825	825	0
210	20240709	170000	19833674	825	825	825	825	0
211	20240709	165900	19833674	825	825	825	825	0
212	20240709	165800	19833674	825	825	825	825	11
213	20240709	165700	19833674	825	825	825	825	0
214	20240709	165600	19833674	825	825	825	825	0
215	20240709	165500	19833674	825	825	825	825	0
216	20240709	165400	19833674	825	825	825	825	0
217	20240709	165300	19833674	825	825	825	825	0
218	20240709	165200	19833674	825	825	825	825	0
219	20240709	165100	19833674	825	825	825	825	0
220	20240709	165000	19833674	825	825	825	825	0
221	20240709	164900	19833674	825	825	825	825	0
222	20240709	164800	19833674	825	825	825	825	0
223	20240709	164700	19833674	825	825	825	825	0
224	20240709	164600	19833674	825	825	825	825	0
225	20240709	164500	19833674	825	825	825	825	0
226	20240709	164400	19833674	825	825	825	825	0
227	20240709	164300	19833674	825	825	825	825	0
228	20240709	164200	19833674	825	825	825	825	0
229	20240709	164100	19833674	825	825	825	825	0
230	20240709	164000	19833674	825	825	825	825	0
231	20240709	163900	19833674	825	825	825	825	0
232	20240709	163800	19833674	825	825	825	825	0
233	20240709	163700	19833674	825	825	825	825	0
234	20240709	163600	19833674	825	825	825	825	0
235	20240709	163500	19833674	825	825	825	825	0
236	20240709	163400	19833674	825	825	825	825	0
237	20240709	163300	19833674	825	825	825	825	0
238	20240709	163200	19833674	825	825	825	825	0
239	20240709	163100	19833674	825	825	825	825	0
240	20240709	163000	19833674	825	825	825	825	0
241	20240709	162900	19833674	825	825	825	825	0
242	20240709	162800	19833674	825	825	825	825	11
243	20240709	162700	19833674	825	825	825	825	0
244	20240709	162600	19833674	825	825	825	825	0
245	20240709	162500	19833674	825	825	825	825	0
246	20240709	162400	19833674	825	825	825	825	0
247	20240709	162300	19833674	825	825	825	825	0
248	20240709	162200	19833674	825	825	825	825	0
249	20240709	162100	19833674	825	825	825	825	0
250	20240709	162000	19833674	825	825	825	825	0
251	20240709	161900	19833674	825	825	825	825	0
252	20240709	161800	19833674	825	825	825	825	0
253	20240709	161700	19833674	825	825	825	825	0
254	20240709	161600	19833674	825	825	825	825	0
255	20240709	161500	19833674	825	825	825	825	0
256	20240709	161400	19833674	825	825	825	825	0
257	20240709	161300	19833674	825	825	825	825	0
258	20240709	161200	19833674	825	825	825	825	0
259	20240709	161100	19833674	825	825	825	825	0
260	20240709	161000	19833674	825	825	825	825	0
261	20240709	160900	19833674	825	825	825	825	0
262	20240709	160800	19833674	825	825	825	825	0
263	20240709	160700	19833674	825	825	825	825	0
264	20240709	160600	19833674	825	825	825	825	0
265	20240709	160500	19833674	825	825	825	825	0
266	20240709	160400	19833674	825	825	825	825	0
267	20240709	160300	19833674	825	825	825	825	0
268	20240709	160200	19833674	825	825	825	825	0
269	20240709	160100	19833674	825	825	825	825	0
270	20240709	160000	19833674	825	825	825	825	0
271	20240709	155900	19833674	825	825	825	825	0
272	20240709	155800	19833674	825	825	825	825	11
273	20240709	155700	19833674	825	825	825	825	0
274	20240709	155600	19833674	825	825	825	825	0
275	20240709	155500	19833674	825	825	825	825	0
276	20240709	155400	19833674	825	825	825	825	0
277	20240709	155300	19833674	825	825	825	825	0
278	20240709	155200	19833674	825	825	825	825	0
279	20240709	155100	19833674	825	825	825	825	0
280	20240709	155000	19833674	825	825	825	825	0
281	20240709	154900	19833674	825	825	825	825	0
282	20240709	154800	19833674	825	825	825	825	0
283	20240709	154700	19833674	825	825	825	825	0
284	20240709	154600	19833674	825	825	825	825	0
285	20240709	154500	19833674	825	825	825	825	0
286	20240709	154400	19833674	825	825	825	825	0
287	20240709	154300	19833674	825	825	825	825	0
288	20240709	154200	19833674	825	825	825	825	0
289	20240709	154100	19833674	825	825	825	825	0
290	20240709	154000	19833674	825	825	825	825	0
291	20240709	153900	19833674	825	825	825	825	0
292	20240709	153800	19833674	825	825	825	825	0
293	20240709	153700	19833674	825	825	825	825	0
294	20240709	153600	19833674	825	825	825	825	0
295	20240709	153500	19833674	825	825	825	825	0
296	20240709	153400	19833674	825	825	825	825	0
297	20240709	153300	19833674	825	825	825	825	0
298	20240709	153200	19833674	825	825	825	825	0
299	20240709	153100	19833674	825	825	825	825	0
300	20240709	153000	19833674	825	825	825	825	11
301	20240709	152900	19824599	824	824	824	824	0
302	20240709	152800	19824599	824	824	824	824	0
303	20240709	152700	19824599	824	824	824	824	0
304	20240709	152600	19824599	824	824	824	824	0
305	20240709	152500	19824599	824	824	824	824	0
306	20240709	152400	19824599	824	824	824	824	0
307	20240709	152300	19824599	824	824	824	824	0
308	20240709	152200	19824599	824	824	824	824	0
309	20240709	152100	19824599	824	824	824	824	0
310	20240709	152000	19824599	824	824	824	824	0
311	20240709	151900	19824599	824	824	824	824	0
312	20240709	151800	19824599	824	824	824	824	0
313	20240709	151700	19824599	824	824	824	824	0
314	20240709	151600	19824599	824	824	824	824	0
315	20240709	151500	19824599	824	824	824	824	136
316	20240709	151400	19712535	828	828	828	828	0
317	20240709	151300	19712535	828	828	828	828	0
318	20240709	151200	19712535	828	825	830	825	6
319	20240709	151100	19707571	825	825	825	825	3
320	20240709	151000	19705096	830	830	830	830	0
321	20240709	150900	19705096	830	825	830	825	8
322	20240709	150800	19698467	825	825	825	825	686
323	20240709	150700	19132517	825	825	825	825	0
324	20240709	150600	19132517	825	825	825	825	0
325	20240709	150500	19132517	825	825	825	825	0
326	20240709	150400	19132517	825	825	825	825	0
327	20240709	150300	19132517	825	825	825	825	0
328	20240709	150200	19132517	825	825	825	825	343
329	20240709	150100	18849542	825	825	825	825	0
330	20240709	150000	18849542	825	825	825	825	0
331	20240709	145900	18849542	825	825	825	825	0
332	20240709	145800	18849542	825	825	825	825	0
333	20240709	145700	18849542	825	825	825	825	10
334	20240709	145600	18841292	825	825	825	825	0
335	20240709	145500	18841292	825	825	825	825	10
336	20240709	145400	18833042	825	825	825	825	6
337	20240709	145300	18828092	825	825	825	825	0
338	20240709	145200	18828092	825	825	825	825	42
339	20240709	145100	18793442	825	825	830	825	10
340	20240709	145000	18785167	830	830	830	830	0
341	20240709	144900	18785167	830	829	830	826	6
342	20240709	144800	18780197	826	826	826	826	1
343	20240709	144700	18779371	830	830	830	830	0
344	20240709	144600	18779371	830	825	830	825	6
345	20240709	144500	18774412	830	826	830	825	8
346	20240709	144400	18767786	826	826	826	826	0
347	20240709	144300	18767786	826	826	826	826	0
348	20240709	144200	18767786	826	825	826	825	2
349	20240709	144100	18766135	825	825	825	825	953
350	20240709	144000	17979910	825	825	825	825	0
351	20240709	143900	17979910	825	825	825	825	0
352	20240709	143800	17979910	825	825	825	825	0
353	20240709	143700	17979910	825	825	825	825	0
354	20240709	143600	17979910	825	825	825	825	0
355	20240709	143500	17979910	825	825	825	825	0
356	20240709	143400	17979910	825	825	825	825	0
357	20240709	143300	17979910	825	825	825	825	0
358	20240709	143200	17979910	825	825	825	825	0
359	20240709	143100	17979910	825	825	825	825	36
360	20240709	143000	17950210	825	825	825	825	0
361	20240709	142900	17950210	825	825	825	825	0
362	20240709	142800	17950210	825	825	825	825	0
363	20240709	142700	17950210	825	825	825	825	0
364	20240709	142600	17950210	825	825	825	825	0
365	20240709	142500	17950210	825	825	825	825	1
366	20240709	142400	17949385	825	825	825	825	0
367	20240709	142300	17949385	825	825	825	825	0
368	20240709	142200	17949385	825	825	825	825	0
369	20240709	142100	17949385	825	825	825	825	4
370	20240709	142000	17946085	824	824	824	824	0
371	20240709	141900	17946085	824	824	824	824	0
372	20240709	141800	17946085	824	824	824	824	0
373	20240709	141700	17946085	824	824	824	824	0
374	20240709	141600	17946085	824	824	824	824	0
375	20240709	141500	17946085	824	824	824	824	0
376	20240709	141400	17946085	824	824	824	824	5
377	20240709	141300	17941965	825	825	825	825	0
378	20240709	141200	17941965	825	825	825	825	0
379	20240709	141100	17941965	825	825	825	825	0
380	20240709	141000	17941965	825	825	825	825	0
381	20240709	140900	17941965	825	825	825	825	0
382	20240709	140800	17941965	825	825	830	825	120
383	20240709	140700	17842934	830	825	830	825	13
384	20240709	140600	17832179	830	830	830	830	0
385	20240709	140500	17832179	830	830	830	830	0
386	20240709	140400	17832179	830	830	830	830	0
387	20240709	140300	17832179	830	830	830	830	0
388	20240709	140200	17832179	830	825	830	825	8
389	20240709	140100	17825556	831	831	831	831	0
390	20240709	140000	17825556	831	831	831	831	0
391	20240709	135900	17825556	831	825	831	824	1012
392	20240709	135800	16985325	831	824	831	824	1002
393	20240709	135700	16159340	824	824	824	824	0
394	20240709	135600	16159340	824	824	824	824	0
395	20240709	135500	16159340	824	824	824	824	0
396	20240709	135400	16159340	824	824	824	824	0
397	20240709	135300	16159340	824	824	824	824	4
398	20240709	135200	16156044	824	824	824	824	13
399	20240709	135100	16145332	824	824	824	824	0
400	20240709	135000	16145332	824	824	824	824	0
401	20240709	134900	16145332	824	824	824	824	0
402	20240709	134800	16145332	824	824	824	824	0
403	20240709	134700	16145332	824	824	824	824	0
404	20240709	134600	16145332	824	824	824	824	0
405	20240709	134500	16145332	824	824	824	824	4
406	20240709	134400	16142036	824	824	824	824	0
407	20240709	134300	16142036	824	824	824	824	1
408	20240709	134200	16141212	823	823	823	823	0
409	20240709	134100	16141212	823	823	823	823	0
410	20240709	134000	16141212	823	823	823	823	0
411	20240709	133900	16141212	823	823	823	823	0
412	20240709	133800	16141212	823	824	824	823	257
413	20240709	133700	15929577	825	825	825	825	141
414	20240709	133600	15813252	825	825	825	825	0
415	20240709	133500	15813252	825	825	825	825	0
416	20240709	133400	15813252	825	825	825	825	0
417	20240709	133300	15813252	825	825	825	825	18
418	20240709	133200	15798402	825	825	825	825	139
419	20240709	133100	15683727	825	825	825	825	0
420	20240709	133000	15683727	825	825	825	825	0
421	20240709	132900	15683727	825	825	825	825	74
422	20240709	132800	15622677	826	826	826	826	0
423	20240709	132700	15622677	826	826	826	826	0
424	20240709	132600	15622677	826	826	826	826	0
425	20240709	132500	15622677	826	826	826	826	0
426	20240709	132400	15622677	826	826	826	826	0
427	20240709	132300	15622677	826	826	826	826	0
428	20240709	132200	15622677	826	830	830	826	13
429	20240709	132100	15611931	827	827	827	827	0
430	20240709	132000	15611931	827	827	827	827	0
431	20240709	131900	15611931	827	827	827	827	0
432	20240709	131800	15611931	827	827	827	827	0
433	20240709	131700	15611931	827	827	827	827	1
434	20240709	131600	15611104	827	827	827	827	0
435	20240709	131500	15611104	827	827	827	827	0
436	20240709	131400	15611104	827	827	827	827	0
437	20240709	131300	15611104	827	827	827	827	0
438	20240709	131200	15611104	827	829	829	827	3
439	20240709	131100	15608620	827	827	827	827	0
440	20240709	131000	15608620	827	827	827	827	0
441	20240709	130900	15608620	827	827	827	827	0
442	20240709	130800	15608620	827	827	827	827	0
443	20240709	130700	15608620	827	830	830	826	11
444	20240709	130600	15599500	826	829	829	826	27
445	20240709	130500	15577186	830	826	830	826	644
446	20240709	130400	15042754	826	826	826	826	0
447	20240709	130300	15042754	826	826	826	826	0
448	20240709	130200	15042754	826	827	828	826	10
449	20240709	130100	15034485	826	826	828	826	61
450	20240709	130000	14984070	829	829	829	829	0
451	20240709	125900	14984070	829	829	829	829	3
452	20240709	125800	14981583	826	824	829	824	15
453	20240709	125700	14969184	827	824	827	824	270
454	20240709	125600	14746698	824	824	824	824	0
455	20240709	125500	14746698	824	824	824	824	0
456	20240709	125400	14746698	824	824	824	824	100
457	20240709	125300	14664298	824	824	824	824	500
458	20240709	125200	14252298	824	824	824	824	0
459	20240709	125100	14252298	824	824	824	824	101
460	20240709	125000	14169074	824	824	824	824	0
461	20240709	124900	14169074	824	824	824	824	30
462	20240709	124800	14144354	824	824	824	824	10
463	20240709	124700	14136114	824	824	824	824	10
464	20240709	124600	14127874	824	824	824	824	69
465	20240709	124500	14071018	824	824	824	824	0
466	20240709	124400	14071018	824	824	824	824	0
467	20240709	124300	14071018	824	824	824	824	6
468	20240709	124200	14066074	824	824	824	824	10
469	20240709	124100	14057834	824	824	824	824	0
470	20240709	124000	14057834	824	824	824	824	4
471	20240709	123900	14054538	824	824	824	824	0
472	20240709	123800	14054538	824	824	824	824	0
473	20240709	123700	14054538	824	824	824	824	0
474	20240709	123600	14054538	824	824	824	824	10
475	20240709	123500	14046298	829	829	829	829	0
476	20240709	123400	14046298	829	829	829	829	0
477	20240709	123300	14046298	829	829	829	829	0
478	20240709	123200	14046298	829	829	829	829	0
479	20240709	123100	14046298	829	823	829	823	14
480	20240709	123000	14034764	823	823	823	823	1
481	20240709	122900	14033941	823	823	823	823	0
482	20240709	122800	14033941	823	823	823	823	402
483	20240709	122700	13703095	823	823	829	823	936
484	20240709	122600	12932738	824	824	829	824	53
485	20240709	122500	12889061	829	829	829	829	0
486	20240709	122400	12889061	829	829	829	824	6
487	20240709	122300	12884097	824	827	829	824	12
488	20240709	122200	12874181	824	824	824	824	1392
489	20240709	122100	11727173	824	824	824	824	0
490	20240709	122000	11727173	824	824	824	824	0
491	20240709	121900	11727173	824	824	824	824	0
492	20240709	121800	11727173	824	824	824	824	670
493	20240709	121700	11175093	825	825	825	825	36
494	20240709	121600	11145393	824	824	824	824	673
495	20240709	121500	10590841	824	824	824	824	133
496	20240709	121400	10481249	825	825	825	825	52
497	20240709	121300	10438349	825	825	825	825	380
498	20240709	121200	10124849	826	826	826	826	0
499	20240709	121100	10124849	826	826	826	826	20
500	20240709	121000	10108329	827	827	827	827	0
501	20240709	120900	10108329	827	828	828	827	109
502	20240709	120800	10018176	829	827	829	827	411
503	20240709	120700	9678262	828	827	828	827	5
504	20240709	120600	9674126	827	827	827	827	13
505	20240709	120500	9663375	828	828	828	828	5
506	20240709	120400	9659235	828	828	828	828	0
507	20240709	120300	9659235	828	827	828	827	893
508	20240709	120200	8920719	827	827	827	827	21
509	20240709	120100	8903352	827	827	827	827	191
510	20240709	120000	8745395	827	827	827	827	0
511	20240709	115900	8745395	827	827	827	827	6
512	20240709	115800	8740433	827	827	827	827	0
513	20240709	115700	8740433	827	827	827	827	0
514	20240709	115600	8740433	827	827	827	827	0
515	20240709	115500	8740433	827	827	827	827	0
516	20240709	115400	8740433	827	829	829	827	21
517	20240709	115300	8723041	827	827	829	827	50
518	20240709	115200	8681634	830	830	830	830	0
519	20240709	115100	8681634	830	830	830	830	0
520	20240709	115000	8681634	830	830	830	830	0
521	20240709	114900	8681634	830	830	830	830	0
522	20240709	114800	8681634	830	830	830	830	0
523	20240709	114700	8681634	830	830	830	830	0
524	20240709	114600	8681634	830	830	830	830	0
525	20240709	114500	8681634	830	829	830	827	118
526	20240709	114400	8584030	826	826	826	826	1000
527	20240709	114300	7758030	826	826	826	826	0
528	20240709	114200	7758030	826	826	826	826	0
529	20240709	114100	7758030	826	826	826	826	300
530	20240709	114000	7510230	826	826	826	826	100
531	20240709	113900	7427630	826	826	826	826	0
532	20240709	113800	7427630	826	826	826	826	10
533	20240709	113700	7419370	826	826	826	826	39
534	20240709	113600	7387156	826	826	826	826	0
535	20240709	113500	7387156	826	826	826	826	0
536	20240709	113400	7387156	826	826	826	826	0
537	20240709	113300	7387156	826	826	826	826	1
538	20240709	113200	7386330	826	826	826	826	0
539	20240709	113100	7386330	826	826	826	826	0
540	20240709	113000	7386330	826	826	826	826	0
541	20240709	112900	7386330	826	826	826	826	0
542	20240709	112800	7386330	826	826	826	826	0
543	20240709	112700	7386330	826	826	826	826	0
544	20240709	112600	7386330	826	826	826	826	0
545	20240709	112500	7386330	826	826	826	826	7
546	20240709	112400	7380548	826	826	826	826	0
547	20240709	112300	7380548	826	826	826	826	0
548	20240709	112200	7380548	826	826	826	826	0
549	20240709	112100	7380548	826	826	826	826	0
550	20240709	112000	7380548	826	826	826	826	0
551	20240709	111900	7380548	826	826	826	826	0
552	20240709	111800	7380548	826	826	826	826	0
553	20240709	111700	7380548	826	826	826	826	0
554	20240709	111600	7380548	826	826	826	826	0
555	20240709	111500	7380548	826	826	826	826	2
556	20240709	111400	7378896	826	826	826	826	3
557	20240709	111300	7376418	826	826	826	826	0
558	20240709	111200	7376418	826	826	826	826	0
559	20240709	111100	7376418	826	826	826	826	0
560	20240709	111000	7376418	826	826	826	826	0
561	20240709	110900	7376418	826	826	826	826	0
562	20240709	110800	7376418	826	826	826	826	0
563	20240709	110700	7376418	826	826	826	826	0
564	20240709	110600	7376418	826	826	826	826	0
565	20240709	110500	7376418	826	826	826	826	0
566	20240709	110400	7376418	826	826	826	826	0
567	20240709	110300	7376418	826	826	826	826	0
568	20240709	110200	7376418	826	826	826	826	0
569	20240709	110100	7376418	826	826	826	826	0
570	20240709	110000	7376418	826	826	826	826	0
571	20240709	105900	7376418	826	826	826	826	0
572	20240709	105800	7376418	826	826	826	826	0
573	20240709	105700	7376418	826	826	826	826	0
574	20240709	105600	7376418	826	826	826	826	28
575	20240709	105500	7353290	826	826	826	826	0
576	20240709	105400	7353290	826	826	826	826	0
577	20240709	105300	7353290	826	826	826	826	0
578	20240709	105200	7353290	826	826	826	826	0
579	20240709	105100	7353290	826	826	826	826	0
580	20240709	105000	7353290	826	829	829	826	5
581	20240709	104900	7349148	826	826	829	826	8
582	20240709	104800	7342522	826	826	826	826	0
583	20240709	104700	7342522	826	826	826	826	2
584	20240709	104600	7340870	827	827	829	827	10
585	20240709	104500	7332593	826	826	826	826	2
586	20240709	104400	7330941	827	827	827	827	0
587	20240709	104300	7330941	827	827	827	827	0
588	20240709	104200	7330941	827	827	827	827	3
589	20240709	104100	7328460	826	827	830	826	35
590	20240709	104000	7299508	828	828	830	827	238
591	20240709	103900	7102424	826	825	826	825	269
592	20240709	103800	6880497	825	825	825	825	0
593	20240709	103700	6880497	825	825	825	825	364
594	20240709	103600	6580197	825	825	825	825	1
595	20240709	103500	6579372	825	825	825	825	334
596	20240709	103400	6303822	825	825	825	825	180
597	20240709	103300	6155322	828	828	828	828	0
598	20240709	103200	6155322	828	828	828	828	0
599	20240709	103100	6155322	828	825	828	825	6
600	20240709	103000	6150363	828	825	828	825	523
601	20240709	102900	5718579	825	825	825	825	20
602	20240709	102800	5702079	825	825	825	825	12
603	20240709	102700	5692179	825	825	825	825	147
604	20240709	102600	5570904	825	825	825	825	0
605	20240709	102500	5570904	825	825	825	825	0
606	20240709	102400	5570904	825	825	825	825	0
607	20240709	102300	5570904	825	825	825	825	963
608	20240709	102200	4776429	825	825	825	825	8
609	20240709	102100	4769829	825	825	825	825	0
610	20240709	102000	4769829	825	825	825	825	0
611	20240709	101900	4769829	825	825	825	825	0
612	20240709	101800	4769829	825	825	825	825	0
613	20240709	101700	4769829	825	825	825	825	0
614	20240709	101600	4769829	825	825	825	825	0
615	20240709	101500	4769829	825	825	825	825	0
616	20240709	101400	4769829	825	825	825	825	0
617	20240709	101300	4769829	825	825	825	825	333
618	20240709	101200	4495104	825	825	825	825	0
619	20240709	101100	4495104	825	825	825	825	0
620	20240709	101000	4495104	825	825	825	825	17
621	20240709	100900	4481079	825	825	825	825	5
622	20240709	100800	4476954	825	825	825	825	0
623	20240709	100700	4476954	825	825	825	825	10
624	20240709	100600	4468704	825	825	825	825	0
625	20240709	100500	4468704	825	825	825	825	0
626	20240709	100400	4468704	825	825	825	825	0
627	20240709	100300	4468704	825	825	825	825	0
628	20240709	100200	4468704	825	825	825	825	50
629	20240709	100100	4427454	825	825	825	825	0
630	20240709	100000	4427454	825	825	825	825	0
631	20240709	095900	4427454	825	825	825	825	5
632	20240709	095800	4423329	825	825	825	825	0
633	20240709	095700	4423329	825	825	825	825	24
634	20240709	095600	4403529	825	825	825	825	0
635	20240709	095500	4403529	825	825	825	825	0
636	20240709	095400	4403529	825	825	825	825	437
637	20240709	095300	4043004	826	826	828	826	8
638	20240709	095200	4036390	826	826	827	826	7
639	20240709	095100	4030605	826	826	826	825	1192
640	20240709	095000	3046265	827	827	827	827	141
641	20240709	094900	2929658	827	827	827	827	19
642	20240709	094800	2913945	827	827	827	827	8
643	20240709	094700	2907329	826	826	826	826	0
644	20240709	094600	2907329	826	826	826	826	2
645	20240709	094500	2905677	825	825	825	825	0
646	20240709	094400	2905677	825	825	825	825	0
647	20240709	094300	2905677	825	825	825	825	0
648	20240709	094200	2905677	825	825	825	825	1043
649	20240709	094100	2045202	825	825	825	825	4
650	20240709	094000	2041902	825	825	825	825	0
651	20240709	093900	2041902	825	825	825	825	0
652	20240709	093800	2041902	825	825	825	825	0
653	20240709	093700	2041902	825	825	825	825	0
654	20240709	093600	2041902	825	825	825	825	15
655	20240709	093500	2029527	825	825	825	825	0
656	20240709	093400	2029527	825	825	825	825	4
657	20240709	093300	2026227	824	824	824	824	0
658	20240709	093200	2026227	824	824	824	824	0
659	20240709	093100	2026227	824	824	824	824	0
660	20240709	093000	2026227	824	824	824	824	0
661	20240709	092900	2026227	824	824	824	824	222
662	20240709	092800	1843299	825	825	825	825	0
663	20240709	092700	1843299	825	825	825	825	0
664	20240709	092600	1843299	825	825	825	825	42
665	20240709	092500	1808649	826	825	826	825	203
666	20240709	092400	1641171	826	826	826	826	0
667	20240709	092300	1641171	826	826	826	826	0
668	20240709	092200	1641171	826	826	826	826	0
669	20240709	092100	1641171	826	826	826	826	10
670	20240709	092000	1632911	830	830	830	830	0
671	20240709	091900	1632911	830	830	830	830	0
672	20240709	091800	1632911	830	830	830	830	0
673	20240709	091700	1632911	830	826	831	826	225
674	20240709	091600	1446023	825	825	825	825	1
675	20240709	091500	1445198	825	825	825	825	2
676	20240709	091400	1443548	826	826	826	826	22
677	20240709	091300	1425376	826	827	828	826	13
678	20240709	091200	1414622	828	824	828	824	10
679	20240709	091100	1406360	823	823	823	823	170
680	20240709	091000	1266450	823	823	823	823	251
681	20240709	090900	1059877	823	823	823	823	0
682	20240709	090800	1059877	823	823	823	823	63
683	20240709	090700	1008028	823	823	823	823	612
684	20240709	090600	504352	823	823	823	823	0
685	20240709	090500	504352	823	823	823	823	0
686	20240709	090400	504352	823	823	823	823	0
687	20240709	090300	504352	823	823	823	823	0
688	20240709	090200	504352	823	823	823	823	0
689	20240709	090100	504352	823	823	823	823	0
690	20240709	090000	504352	823	820	823	820	613