KissMeData/138360/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203000	66289303	889	889	889	889	1
3	20240709	202900	66289303	889	889	889	889	0
4	20240709	202800	66289303	889	889	889	889	0
5	20240709	202700	66289303	889	889	889	889	0
6	20240709	202600	66289303	889	889	889	889	0
7	20240709	202500	66289303	889	889	889	889	0
8	20240709	202400	66289303	889	889	889	889	0
9	20240709	202300	66289303	889	889	889	889	0
10	20240709	202200	66289303	889	889	889	889	0
11	20240709	202100	66289303	889	889	889	889	0
12	20240709	202000	66289303	889	889	889	889	0
13	20240709	201900	66289303	889	889	889	889	0
14	20240709	201800	66289303	889	889	889	889	0
15	20240709	201700	66289303	889	889	889	889	0
16	20240709	201600	66289303	889	889	889	889	0
17	20240709	201500	66289303	889	889	889	889	0
18	20240709	201400	66289303	889	889	889	889	0
19	20240709	201300	66289303	889	889	889	889	0
20	20240709	201200	66289303	889	889	889	889	0
21	20240709	201100	66289303	889	889	889	889	0
22	20240709	201000	66289303	889	889	889	889	0
23	20240709	200900	66289303	889	889	889	889	0
24	20240709	200800	66289303	889	889	889	889	0
25	20240709	200700	66289303	889	889	889	889	0
26	20240709	200600	66289303	889	889	889	889	0
27	20240709	200500	66289303	889	889	889	889	0
28	20240709	200400	66289303	889	889	889	889	0
29	20240709	200300	66289303	889	889	889	889	0
30	20240709	200200	66289303	889	889	889	889	0
31	20240709	200100	66289303	889	889	889	889	0
32	20240709	200000	66289303	889	889	889	889	1
33	20240709	195900	66289303	889	889	889	889	0
34	20240709	195800	66289303	889	889	889	889	0
35	20240709	195700	66289303	889	889	889	889	0
36	20240709	195600	66289303	889	889	889	889	0
37	20240709	195500	66289303	889	889	889	889	0
38	20240709	195400	66289303	889	889	889	889	0
39	20240709	195300	66289303	889	889	889	889	0
40	20240709	195200	66289303	889	889	889	889	0
41	20240709	195100	66289303	889	889	889	889	0
42	20240709	195000	66289303	889	889	889	889	0
43	20240709	194900	66289303	889	889	889	889	0
44	20240709	194800	66289303	889	889	889	889	0
45	20240709	194700	66289303	889	889	889	889	0
46	20240709	194600	66289303	889	889	889	889	0
47	20240709	194500	66289303	889	889	889	889	0
48	20240709	194400	66289303	889	889	889	889	0
49	20240709	194300	66289303	889	889	889	889	0
50	20240709	194200	66289303	889	889	889	889	0
51	20240709	194100	66289303	889	889	889	889	0
52	20240709	194000	66289303	889	889	889	889	0
53	20240709	193900	66289303	889	889	889	889	0
54	20240709	193800	66289303	889	889	889	889	0
55	20240709	193700	66289303	889	889	889	889	0
56	20240709	193600	66289303	889	889	889	889	0
57	20240709	193500	66289303	889	889	889	889	0
58	20240709	193400	66289303	889	889	889	889	0
59	20240709	193300	66289303	889	889	889	889	0
60	20240709	193200	66289303	889	889	889	889	0
61	20240709	193100	66289303	889	889	889	889	0
62	20240709	193000	66289303	889	889	889	889	1
63	20240709	192900	66289303	889	889	889	889	0
64	20240709	192800	66289303	889	889	889	889	0
65	20240709	192700	66289303	889	889	889	889	0
66	20240709	192600	66289303	889	889	889	889	0
67	20240709	192500	66289303	889	889	889	889	0
68	20240709	192400	66289303	889	889	889	889	0
69	20240709	192300	66289303	889	889	889	889	0
70	20240709	192200	66289303	889	889	889	889	0
71	20240709	192100	66289303	889	889	889	889	0
72	20240709	192000	66289303	889	889	889	889	0
73	20240709	191900	66289303	889	889	889	889	0
74	20240709	191800	66289303	889	889	889	889	0
75	20240709	191700	66289303	889	889	889	889	0
76	20240709	191600	66289303	889	889	889	889	0
77	20240709	191500	66289303	889	889	889	889	0
78	20240709	191400	66289303	889	889	889	889	0
79	20240709	191300	66289303	889	889	889	889	0
80	20240709	191200	66289303	889	889	889	889	0
81	20240709	191100	66289303	889	889	889	889	0
82	20240709	191000	66289303	889	889	889	889	0
83	20240709	190900	66289303	889	889	889	889	0
84	20240709	190800	66289303	889	889	889	889	0
85	20240709	190700	66289303	889	889	889	889	0
86	20240709	190600	66289303	889	889	889	889	0
87	20240709	190500	66289303	889	889	889	889	0
88	20240709	190400	66289303	889	889	889	889	0
89	20240709	190300	66289303	889	889	889	889	0
90	20240709	190200	66289303	889	889	889	889	0
91	20240709	190100	66289303	889	889	889	889	0
92	20240709	190000	66289303	889	889	889	889	1
93	20240709	185900	66289303	889	889	889	889	0
94	20240709	185800	66289303	889	889	889	889	0
95	20240709	185700	66289303	889	889	889	889	0
96	20240709	185600	66289303	889	889	889	889	0
97	20240709	185500	66289303	889	889	889	889	0
98	20240709	185400	66289303	889	889	889	889	0
99	20240709	185300	66289303	889	889	889	889	0
100	20240709	185200	66289303	889	889	889	889	0
101	20240709	185100	66289303	889	889	889	889	0
102	20240709	185000	66289303	889	889	889	889	0
103	20240709	184900	66289303	889	889	889	889	0
104	20240709	184800	66289303	889	889	889	889	0
105	20240709	184700	66289303	889	889	889	889	0
106	20240709	184600	66289303	889	889	889	889	0
107	20240709	184500	66289303	889	889	889	889	0
108	20240709	184400	66289303	889	889	889	889	0
109	20240709	184300	66289303	889	889	889	889	0
110	20240709	184200	66289303	889	889	889	889	0
111	20240709	184100	66289303	889	889	889	889	0
112	20240709	184000	66289303	889	889	889	889	0
113	20240709	183900	66289303	889	889	889	889	0
114	20240709	183800	66289303	889	889	889	889	0
115	20240709	183700	66289303	889	889	889	889	0
116	20240709	183600	66289303	889	889	889	889	0
117	20240709	183500	66289303	889	889	889	889	0
118	20240709	183400	66289303	889	889	889	889	0
119	20240709	183300	66289303	889	889	889	889	0
120	20240709	183200	66289303	889	889	889	889	0
121	20240709	183100	66289303	889	889	889	889	0
122	20240709	183000	66289303	889	889	889	889	1
123	20240709	182900	66289303	889	889	889	889	0
124	20240709	182800	66289303	889	889	889	889	0
125	20240709	182700	66289303	889	889	889	889	0
126	20240709	182600	66289303	889	889	889	889	0
127	20240709	182500	66289303	889	889	889	889	0
128	20240709	182400	66289303	889	889	889	889	0
129	20240709	182300	66289303	889	889	889	889	0
130	20240709	182200	66289303	889	889	889	889	0
131	20240709	182100	66289303	889	889	889	889	0
132	20240709	182000	66289303	889	889	889	889	0
133	20240709	181900	66289303	889	889	889	889	0
134	20240709	181800	66289303	889	889	889	889	0
135	20240709	181700	66289303	889	889	889	889	0
136	20240709	181600	66289303	889	889	889	889	0
137	20240709	181500	66289303	889	889	889	889	0
138	20240709	181400	66289303	889	889	889	889	0
139	20240709	181300	66289303	889	889	889	889	0
140	20240709	181200	66289303	889	889	889	889	0
141	20240709	181100	66289303	889	889	889	889	0
142	20240709	181000	66289303	889	889	889	889	0
143	20240709	180900	66289303	889	889	889	889	0
144	20240709	180800	66289303	889	889	889	889	0
145	20240709	180700	66289303	889	889	889	889	0
146	20240709	180600	66289303	889	889	889	889	0
147	20240709	180500	66289303	889	889	889	889	0
148	20240709	180400	66289303	889	889	889	889	0
149	20240709	180300	66289303	889	889	889	889	0
150	20240709	180200	66289303	889	889	889	889	0
151	20240709	180100	66289303	889	889	889	889	0
152	20240709	180000	66289303	889	889	889	889	1
153	20240709	175900	66289303	889	889	889	889	0
154	20240709	175800	66289303	889	889	889	889	0
155	20240709	175700	66289303	889	889	889	889	0
156	20240709	175600	66289303	889	889	889	889	0
157	20240709	175500	66289303	889	889	889	889	0
158	20240709	175400	66289303	889	889	889	889	0
159	20240709	175300	66289303	889	889	889	889	0
160	20240709	175200	66289303	889	889	889	889	0
161	20240709	175100	66289303	889	889	889	889	0
162	20240709	175000	66289303	889	889	889	889	0
163	20240709	174900	66289303	889	889	889	889	0
164	20240709	174800	66289303	889	889	889	889	0
165	20240709	174700	66289303	889	889	889	889	0
166	20240709	174600	66289303	889	889	889	889	0
167	20240709	174500	66289303	889	889	889	889	0
168	20240709	174400	66289303	889	889	889	889	0
169	20240709	174300	66289303	889	889	889	889	0
170	20240709	174200	66289303	889	889	889	889	0
171	20240709	174100	66289303	889	889	889	889	0
172	20240709	174000	66289303	889	889	889	889	0
173	20240709	173900	66289303	889	889	889	889	0
174	20240709	173800	66289303	889	889	889	889	0
175	20240709	173700	66289303	889	889	889	889	0
176	20240709	173600	66289303	889	889	889	889	0
177	20240709	173500	66289303	889	889	889	889	0
178	20240709	173400	66289303	889	889	889	889	0
179	20240709	173300	66289303	889	889	889	889	0
180	20240709	173200	66289303	889	889	889	889	0
181	20240709	173100	66289303	889	889	889	889	0
182	20240709	173000	66289303	889	889	889	889	1
183	20240709	172900	66289303	889	889	889	889	0
184	20240709	172800	66289303	889	889	889	889	0
185	20240709	172700	66289303	889	889	889	889	0
186	20240709	172600	66289303	889	889	889	889	0
187	20240709	172500	66289303	889	889	889	889	0
188	20240709	172400	66289303	889	889	889	889	0
189	20240709	172300	66289303	889	889	889	889	0
190	20240709	172200	66289303	889	889	889	889	0
191	20240709	172100	66289303	889	889	889	889	0
192	20240709	172000	66289303	889	889	889	889	0
193	20240709	171900	66289303	889	889	889	889	0
194	20240709	171800	66289303	889	889	889	889	0
195	20240709	171700	66289303	889	889	889	889	0
196	20240709	171600	66289303	889	889	889	889	0
197	20240709	171500	66289303	889	889	889	889	0
198	20240709	171400	66289303	889	889	889	889	0
199	20240709	171300	66289303	889	889	889	889	0
200	20240709	171200	66289303	889	889	889	889	0
201	20240709	171100	66289303	889	889	889	889	0
202	20240709	171000	66289303	889	889	889	889	0
203	20240709	170900	66289303	889	889	889	889	0
204	20240709	170800	66289303	889	889	889	889	0
205	20240709	170700	66289303	889	889	889	889	0
206	20240709	170600	66289303	889	889	889	889	0
207	20240709	170500	66289303	889	889	889	889	0
208	20240709	170400	66289303	889	889	889	889	0
209	20240709	170300	66289303	889	889	889	889	0
210	20240709	170200	66289303	889	889	889	889	0
211	20240709	170100	66289303	889	889	889	889	0
212	20240709	170000	66289303	889	889	889	889	1
213	20240709	165900	66289303	889	889	889	889	0
214	20240709	165800	66289303	889	889	889	889	0
215	20240709	165700	66289303	889	889	889	889	0
216	20240709	165600	66289303	889	889	889	889	0
217	20240709	165500	66289303	889	889	889	889	0
218	20240709	165400	66289303	889	889	889	889	0
219	20240709	165300	66289303	889	889	889	889	0
220	20240709	165200	66289303	889	889	889	889	0
221	20240709	165100	66289303	889	889	889	889	0
222	20240709	165000	66289303	889	889	889	889	0
223	20240709	164900	66289303	889	889	889	889	0
224	20240709	164800	66289303	889	889	889	889	0
225	20240709	164700	66289303	889	889	889	889	0
226	20240709	164600	66289303	889	889	889	889	0
227	20240709	164500	66289303	889	889	889	889	0
228	20240709	164400	66289303	889	889	889	889	0
229	20240709	164300	66289303	889	889	889	889	0
230	20240709	164200	66289303	889	889	889	889	0
231	20240709	164100	66289303	889	889	889	889	0
232	20240709	164000	66289303	889	889	889	889	0
233	20240709	163900	66289303	889	889	889	889	0
234	20240709	163800	66289303	889	889	889	889	0
235	20240709	163700	66289303	889	889	889	889	0
236	20240709	163600	66289303	889	889	889	889	0
237	20240709	163500	66289303	889	889	889	889	0
238	20240709	163400	66289303	889	889	889	889	0
239	20240709	163300	66289303	889	889	889	889	0
240	20240709	163200	66289303	889	889	889	889	0
241	20240709	163100	66289303	889	889	889	889	0
242	20240709	163000	66289303	889	889	889	889	1
243	20240709	162900	66289303	889	889	889	889	0
244	20240709	162800	66289303	889	889	889	889	0
245	20240709	162700	66289303	889	889	889	889	0
246	20240709	162600	66289303	889	889	889	889	0
247	20240709	162500	66289303	889	889	889	889	0
248	20240709	162400	66289303	889	889	889	889	0
249	20240709	162300	66289303	889	889	889	889	0
250	20240709	162200	66289303	889	889	889	889	0
251	20240709	162100	66289303	889	889	889	889	0
252	20240709	162000	66289303	889	889	889	889	0
253	20240709	161900	66289303	889	889	889	889	0
254	20240709	161800	66289303	889	889	889	889	0
255	20240709	161700	66289303	889	889	889	889	0
256	20240709	161600	66289303	889	889	889	889	0
257	20240709	161500	66289303	889	889	889	889	0
258	20240709	161400	66289303	889	889	889	889	0
259	20240709	161300	66289303	889	889	889	889	0
260	20240709	161200	66289303	889	889	889	889	0
261	20240709	161100	66289303	889	889	889	889	0
262	20240709	161000	66289303	889	889	889	889	0
263	20240709	160900	66289303	889	889	889	889	0
264	20240709	160800	66289303	889	889	889	889	0
265	20240709	160700	66289303	889	889	889	889	0
266	20240709	160600	66289303	889	889	889	889	0
267	20240709	160500	66289303	889	889	889	889	0
268	20240709	160400	66289303	889	889	889	889	0
269	20240709	160300	66289303	889	889	889	889	0
270	20240709	160200	66289303	889	889	889	889	0
271	20240709	160100	66289303	889	889	889	889	0
272	20240709	160000	66289303	889	889	889	889	1
273	20240709	155900	66289303	889	889	889	889	0
274	20240709	155800	66289303	889	889	889	889	0
275	20240709	155700	66289303	889	889	889	889	0
276	20240709	155600	66289303	889	889	889	889	0
277	20240709	155500	66289303	889	889	889	889	0
278	20240709	155400	66289303	889	889	889	889	0
279	20240709	155300	66289303	889	889	889	889	0
280	20240709	155200	66289303	889	889	889	889	0
281	20240709	155100	66289303	889	889	889	889	0
282	20240709	155000	66289303	889	889	889	889	0
283	20240709	154900	66289303	889	889	889	889	0
284	20240709	154800	66289303	889	889	889	889	0
285	20240709	154700	66289303	889	889	889	889	0
286	20240709	154600	66289303	889	889	889	889	0
287	20240709	154500	66289303	889	889	889	889	0
288	20240709	154400	66289303	889	889	889	889	0
289	20240709	154300	66289303	889	889	889	889	0
290	20240709	154200	66289303	889	889	889	889	0
291	20240709	154100	66289303	889	889	889	889	0
292	20240709	154000	66289303	889	889	889	889	0
293	20240709	153900	66289303	889	889	889	889	0
294	20240709	153800	66289303	889	889	889	889	0
295	20240709	153700	66289303	889	889	889	889	0
296	20240709	153600	66289303	889	889	889	889	0
297	20240709	153500	66289303	889	889	889	889	0
298	20240709	153400	66289303	889	889	889	889	0
299	20240709	153300	66289303	889	889	889	889	0
300	20240709	153200	66289303	889	889	889	889	0
301	20240709	153100	66289303	889	889	889	889	0
302	20240709	153000	66289303	889	889	889	889	2
303	20240709	152900	66288414	890	890	890	890	0
304	20240709	152800	66288414	890	890	890	890	0
305	20240709	152700	66288414	890	890	890	890	0
306	20240709	152600	66288414	890	890	890	890	0
307	20240709	152500	66288414	890	890	890	890	0
308	20240709	152400	66288414	890	890	890	890	0
309	20240709	152300	66288414	890	890	890	890	0
310	20240709	152200	66288414	890	890	890	890	0
311	20240709	152100	66288414	890	890	890	890	0
312	20240709	152000	66288414	890	890	890	890	0
313	20240709	151900	66288414	890	890	890	890	0
314	20240709	151800	66288414	890	890	890	890	1
315	20240709	151700	66287524	878	888	888	878	5268
316	20240709	151600	61640790	887	890	890	887	164
317	20240709	151500	61495262	890	890	890	890	0
318	20240709	151400	61495262	890	890	890	890	10
319	20240709	151300	61486362	888	888	888	888	0
320	20240709	151200	61486362	888	888	888	888	0
321	20240709	151100	61486362	888	888	888	888	8
322	20240709	151000	61479258	890	890	890	890	0
323	20240709	150900	61479258	890	890	890	890	0
324	20240709	150800	61479258	890	890	890	890	0
325	20240709	150700	61479258	890	890	890	890	10
326	20240709	150600	61470358	888	888	888	888	2
327	20240709	150500	61468582	890	890	890	890	0
328	20240709	150400	61468582	890	890	890	890	0
329	20240709	150300	61468582	890	890	890	890	0
330	20240709	150200	61468582	890	890	890	890	0
331	20240709	150100	61468582	890	890	890	890	50
332	20240709	150000	61424082	890	890	890	890	0
333	20240709	145900	61424082	890	890	890	890	0
334	20240709	145800	61424082	890	890	890	890	0
335	20240709	145700	61424082	890	890	890	890	0
336	20240709	145600	61424082	890	890	890	890	0
337	20240709	145500	61424082	890	890	890	890	0
338	20240709	145400	61424082	890	890	890	890	0
339	20240709	145300	61424082	890	890	890	890	0
340	20240709	145200	61424082	890	890	890	890	0
341	20240709	145100	61424082	890	890	890	890	0
342	20240709	145000	61424082	890	890	890	890	2
343	20240709	144900	61422302	890	890	890	890	0
344	20240709	144800	61422302	890	890	890	890	1
345	20240709	144700	61421412	888	888	888	888	0
346	20240709	144600	61421412	888	888	888	888	100
347	20240709	144500	61332612	892	892	892	892	0
348	20240709	144400	61332612	892	892	892	892	0
349	20240709	144300	61332612	892	892	892	892	0
350	20240709	144200	61332612	892	892	892	892	0
351	20240709	144100	61332612	892	892	892	892	4402
352	20240709	144000	57406028	892	892	892	892	0
353	20240709	143900	57406028	892	892	892	892	0
354	20240709	143800	57406028	892	892	892	892	13
355	20240709	143700	57394432	887	887	887	887	0
356	20240709	143600	57394432	887	887	887	887	0
357	20240709	143500	57394432	887	887	887	887	168
358	20240709	143400	57245416	887	886	887	886	819
359	20240709	143300	56519682	887	887	887	887	0
360	20240709	143200	56519682	887	891	891	887	3732
361	20240709	143100	53200204	894	894	894	894	0
362	20240709	143000	53200204	894	894	894	894	0
363	20240709	142900	53200204	894	894	894	894	0
364	20240709	142800	53200204	894	894	894	894	0
365	20240709	142700	53200204	894	894	894	894	0
366	20240709	142600	53200204	894	894	894	894	0
367	20240709	142500	53200204	894	894	894	894	0
368	20240709	142400	53200204	894	894	894	894	30
369	20240709	142300	53173384	894	894	894	894	0
370	20240709	142200	53173384	894	894	894	894	0
371	20240709	142100	53173384	894	894	894	894	0
372	20240709	142000	53173384	894	894	894	894	0
373	20240709	141900	53173384	894	894	894	894	1
374	20240709	141800	53172490	891	891	891	891	0
375	20240709	141700	53172490	891	891	891	891	1
376	20240709	141600	53171599	894	894	894	894	11
377	20240709	141500	53161765	894	893	894	893	2349
378	20240709	141400	51064107	893	893	893	893	0
379	20240709	141300	51064107	893	893	893	893	0
380	20240709	141200	51064107	893	893	893	893	1
381	20240709	141100	51063214	892	892	892	892	700
382	20240709	141000	50438814	891	891	891	891	0
383	20240709	140900	50438814	891	891	891	891	0
384	20240709	140800	50438814	891	891	891	891	13
385	20240709	140700	50427231	892	892	892	892	0
386	20240709	140600	50427231	892	892	892	892	0
387	20240709	140500	50427231	892	892	892	892	0
388	20240709	140400	50427231	892	892	892	892	0
389	20240709	140300	50427231	892	892	892	892	0
390	20240709	140200	50427231	892	892	892	892	0
391	20240709	140100	50427231	892	892	892	892	0
392	20240709	140000	50427231	892	892	892	892	600
393	20240709	135900	49892031	892	892	892	892	0
394	20240709	135800	49892031	892	892	892	892	0
395	20240709	135700	49892031	892	892	892	892	0
396	20240709	135600	49892031	892	892	892	892	0
397	20240709	135500	49892031	892	892	892	892	2
398	20240709	135400	49890247	892	892	892	892	0
399	20240709	135300	49890247	892	892	892	892	20
400	20240709	135200	49872407	892	892	892	892	10
401	20240709	135100	49863487	891	891	891	891	0
402	20240709	135000	49863487	891	891	891	891	5
403	20240709	134900	49859032	891	891	891	891	100
404	20240709	134800	49769932	892	892	892	892	1
405	20240709	134700	49769040	891	891	891	891	105
406	20240709	134600	49675485	891	891	891	891	371
407	20240709	134500	49344924	891	891	891	891	0
408	20240709	134400	49344924	891	891	891	891	0
409	20240709	134300	49344924	891	891	891	891	200
410	20240709	134200	49166724	891	891	891	891	0
411	20240709	134100	49166724	891	891	891	891	0
412	20240709	134000	49166724	891	891	891	891	43
413	20240709	133900	49128411	890	890	890	890	0
414	20240709	133800	49128411	890	890	890	890	0
415	20240709	133700	49128411	890	890	890	890	0
416	20240709	133600	49128411	890	890	890	890	204
417	20240709	133500	48946851	890	890	890	890	222
418	20240709	133400	48749271	891	891	891	891	0
419	20240709	133300	48749271	891	891	891	891	0
420	20240709	133200	48749271	891	891	891	891	0
421	20240709	133100	48749271	891	891	891	891	0
422	20240709	133000	48749271	891	891	891	891	0
423	20240709	132900	48749271	891	891	891	891	0
424	20240709	132800	48749271	891	891	891	891	0
425	20240709	132700	48749271	891	891	891	891	0
426	20240709	132600	48749271	891	891	891	891	0
427	20240709	132500	48749271	891	891	891	891	0
428	20240709	132400	48749271	891	891	891	891	0
429	20240709	132300	48749271	891	891	891	891	1
430	20240709	132200	48748380	890	890	890	890	0
431	20240709	132100	48748380	890	890	890	890	0
432	20240709	132000	48748380	890	890	890	890	0
433	20240709	131900	48748380	890	890	890	890	26
434	20240709	131800	48725240	891	891	891	891	0
435	20240709	131700	48725240	891	891	891	891	0
436	20240709	131600	48725240	891	891	891	891	1
437	20240709	131500	48724349	893	893	893	893	0
438	20240709	131400	48724349	893	893	893	893	0
439	20240709	131300	48724349	893	893	893	893	0
440	20240709	131200	48724349	893	893	893	893	0
441	20240709	131100	48724349	893	893	893	893	0
442	20240709	131000	48724349	893	893	893	893	0
443	20240709	130900	48724349	893	893	893	893	0
444	20240709	130800	48724349	893	893	893	893	0
445	20240709	130700	48724349	893	893	893	893	0
446	20240709	130600	48724349	893	893	893	893	0
447	20240709	130500	48724349	893	893	893	893	1
448	20240709	130400	48723456	886	886	886	886	20
449	20240709	130300	48705736	893	893	893	893	0
450	20240709	130200	48705736	893	893	893	893	0
451	20240709	130100	48705736	893	893	893	893	0
452	20240709	130000	48705736	893	893	893	893	0
453	20240709	125900	48705736	893	892	893	892	3
454	20240709	125800	48703059	886	886	886	886	0
455	20240709	125700	48703059	886	886	886	886	1
456	20240709	125600	48702173	886	886	886	886	0
457	20240709	125500	48702173	886	886	886	886	0
458	20240709	125400	48702173	886	886	886	886	0
459	20240709	125300	48702173	886	886	886	886	0
460	20240709	125200	48702173	886	886	886	886	2
461	20240709	125100	48700401	892	892	892	892	0
462	20240709	125000	48700401	892	892	892	892	2
463	20240709	124900	48698617	882	882	882	882	0
464	20240709	124800	48698617	882	882	882	882	0
465	20240709	124700	48698617	882	882	882	882	0
466	20240709	124600	48698617	882	882	882	882	0
467	20240709	124500	48698617	882	882	882	882	0
468	20240709	124400	48698617	882	882	882	882	0
469	20240709	124300	48698617	882	882	882	882	0
470	20240709	124200	48698617	882	882	882	882	45
471	20240709	124100	48658927	881	881	881	881	722
472	20240709	124000	48022845	887	887	887	887	0
473	20240709	123900	48022845	887	887	887	887	0
474	20240709	123800	48022845	887	887	887	887	5
475	20240709	123700	48018410	887	887	887	887	307
476	20240709	123600	47746101	896	887	896	887	7
477	20240709	123500	47739874	896	887	896	887	18
478	20240709	123400	47723818	899	897	899	897	150
479	20240709	123300	47589200	898	884	898	884	4141
480	20240709	123200	43876817	894	894	894	884	4
481	20240709	123100	43873252	884	884	884	884	1
482	20240709	123000	43872368	896	885	896	885	100
483	20240709	122900	43783765	885	885	885	885	0
484	20240709	122800	43783765	885	885	885	885	0
485	20240709	122700	43783765	885	885	885	885	0
486	20240709	122600	43783765	885	885	885	885	0
487	20240709	122500	43783765	885	885	885	885	0
488	20240709	122400	43783765	885	885	885	885	0
489	20240709	122300	43783765	885	885	885	885	0
490	20240709	122200	43783765	885	885	885	885	0
491	20240709	122100	43783765	885	885	885	885	0
492	20240709	122000	43783765	885	885	885	885	0
493	20240709	121900	43783765	885	885	885	885	5
494	20240709	121800	43779340	885	885	885	885	0
495	20240709	121700	43779340	885	885	885	885	2
496	20240709	121600	43777570	885	885	885	885	4
497	20240709	121500	43774030	885	885	885	885	601
498	20240709	121400	43242145	885	885	885	885	0
499	20240709	121300	43242145	885	885	885	885	0
500	20240709	121200	43242145	885	885	885	885	1
501	20240709	121100	43241260	885	885	885	885	0
502	20240709	121000	43241260	885	885	885	885	0
503	20240709	120900	43241260	885	885	885	885	0
504	20240709	120800	43241260	885	885	885	885	0
505	20240709	120700	43241260	885	885	885	885	0
506	20240709	120600	43241260	885	885	885	885	213
507	20240709	120500	43052755	880	880	880	880	500
508	20240709	120400	42612755	880	880	880	880	800
509	20240709	120300	41908755	878	878	878	878	0
510	20240709	120200	41908755	878	878	878	878	0
511	20240709	120100	41908755	878	878	878	878	0
512	20240709	120000	41908755	878	878	878	878	0
513	20240709	115900	41908755	878	878	878	878	0
514	20240709	115800	41908755	878	878	878	878	0
515	20240709	115700	41908755	878	878	878	878	0
516	20240709	115600	41908755	878	878	878	878	0
517	20240709	115500	41908755	878	878	878	878	112
518	20240709	115400	41810419	878	878	878	878	20
519	20240709	115300	41792859	878	878	878	878	12000
520	20240709	115200	31256859	877	877	877	877	0
521	20240709	115100	31256859	877	871	877	871	91
522	20240709	115000	31177058	878	878	878	878	0
523	20240709	114900	31177058	878	878	878	878	0
524	20240709	114800	31177058	878	878	878	878	0
525	20240709	114700	31177058	878	878	878	878	0
526	20240709	114600	31177058	878	878	878	878	0
527	20240709	114500	31177058	878	878	878	878	0
528	20240709	114400	31177058	878	878	878	878	0
529	20240709	114300	31177058	878	878	878	878	0
530	20240709	114200	31177058	878	878	878	878	0
531	20240709	114100	31177058	878	878	878	878	0
532	20240709	114000	31177058	878	878	878	878	0
533	20240709	113900	31177058	878	878	878	878	0
534	20240709	113800	31177058	878	878	878	878	0
535	20240709	113700	31177058	878	878	878	878	0
536	20240709	113600	31177058	878	878	878	878	0
537	20240709	113500	31177058	878	878	878	878	5
538	20240709	113400	31172668	878	878	878	878	0
539	20240709	113300	31172668	878	878	878	878	0
540	20240709	113200	31172668	878	878	878	878	0
541	20240709	113100	31172668	878	878	878	878	0
542	20240709	113000	31172668	878	878	878	878	0
543	20240709	112900	31172668	878	878	878	878	0
544	20240709	112800	31172668	878	878	878	878	0
545	20240709	112700	31172668	878	878	878	878	0
546	20240709	112600	31172668	878	877	878	877	28
547	20240709	112500	31148111	877	877	877	877	0
548	20240709	112400	31148111	877	874	877	874	2
549	20240709	112300	31146360	871	871	871	871	0
550	20240709	112200	31146360	871	871	871	871	0
551	20240709	112100	31146360	871	871	871	871	2000
552	20240709	112000	29404360	871	871	871	871	0
553	20240709	111900	29404360	871	871	871	871	0
554	20240709	111800	29404360	871	871	871	871	40
555	20240709	111700	29369520	878	878	878	878	0
556	20240709	111600	29369520	878	878	878	878	0
557	20240709	111500	29369520	878	878	878	878	0
558	20240709	111400	29369520	878	878	878	878	0
559	20240709	111300	29369520	878	878	878	878	0
560	20240709	111200	29369520	878	878	878	878	0
561	20240709	111100	29369520	878	878	878	878	0
562	20240709	111000	29369520	878	878	878	878	0
563	20240709	110900	29369520	878	878	878	878	0
564	20240709	110800	29369520	878	878	878	878	0
565	20240709	110700	29369520	878	878	878	878	0
566	20240709	110600	29369520	878	878	878	878	0
567	20240709	110500	29369520	878	878	878	878	0
568	20240709	110400	29369520	878	878	878	878	0
569	20240709	110300	29369520	878	878	878	878	0
570	20240709	110200	29369520	878	878	878	878	0
571	20240709	110100	29369520	878	878	878	878	0
572	20240709	110000	29369520	878	878	878	878	0
573	20240709	105900	29369520	878	878	878	878	0
574	20240709	105800	29369520	878	878	878	878	2
575	20240709	105700	29367764	878	878	878	878	0
576	20240709	105600	29367764	878	878	878	878	0
577	20240709	105500	29367764	878	878	878	878	0
578	20240709	105400	29367764	878	878	878	878	0
579	20240709	105300	29367764	878	878	878	878	0
580	20240709	105200	29367764	878	878	878	878	0
581	20240709	105100	29367764	878	878	878	878	0
582	20240709	105000	29367764	878	878	878	878	0
583	20240709	104900	29367764	878	878	878	878	0
584	20240709	104800	29367764	878	878	878	878	0
585	20240709	104700	29367764	878	878	878	878	0
586	20240709	104600	29367764	878	878	878	878	0
587	20240709	104500	29367764	878	877	878	877	4000
588	20240709	104400	25855979	878	878	878	878	0
589	20240709	104300	25855979	878	878	878	878	0
590	20240709	104200	25855979	878	878	878	878	0
591	20240709	104100	25855979	878	878	878	878	0
592	20240709	104000	25855979	878	878	878	878	0
593	20240709	103900	25855979	878	878	878	878	0
594	20240709	103800	25855979	878	878	878	878	1
595	20240709	103700	25855101	877	877	877	877	0
596	20240709	103600	25855101	877	877	877	877	0
597	20240709	103500	25855101	877	877	877	877	0
598	20240709	103400	25855101	877	872	877	872	13160
599	20240709	103300	14356831	872	872	872	872	930
600	20240709	103200	13545871	872	872	872	872	1147
601	20240709	103100	12545687	873	873	873	873	0
602	20240709	103000	12545687	873	873	873	873	0
603	20240709	102900	12545687	873	873	873	873	0
604	20240709	102800	12545687	873	873	873	873	0
605	20240709	102700	12545687	873	873	873	873	0
606	20240709	102600	12545687	873	873	873	873	0
607	20240709	102500	12545687	873	873	873	873	0
608	20240709	102400	12545687	873	873	873	873	0
609	20240709	102300	12545687	873	873	873	873	0
610	20240709	102200	12545687	873	873	873	873	0
611	20240709	102100	12545687	873	873	873	873	0
612	20240709	102000	12545687	873	873	873	873	0
613	20240709	101900	12545687	873	873	873	873	0
614	20240709	101800	12545687	873	873	873	873	0
615	20240709	101700	12545687	873	873	873	873	0
616	20240709	101600	12545687	873	873	873	873	0
617	20240709	101500	12545687	873	873	873	873	1
618	20240709	101400	12544814	868	868	868	868	0
619	20240709	101300	12544814	868	868	868	868	0
620	20240709	101200	12544814	868	868	868	868	0
621	20240709	101100	12544814	868	868	868	868	0
622	20240709	101000	12544814	868	868	868	868	835
623	20240709	100900	11820034	868	868	868	868	0
624	20240709	100800	11820034	868	868	868	868	10
625	20240709	100700	11811354	868	870	870	868	3624
626	20240709	100600	8660838	870	870	870	870	0
627	20240709	100500	8660838	870	870	870	870	100
628	20240709	100400	8573838	873	873	873	873	0
629	20240709	100300	8573838	873	873	873	873	0
630	20240709	100200	8573838	873	873	873	873	6
631	20240709	100100	8568600	874	874	874	874	0
632	20240709	100000	8568600	874	874	874	874	0
633	20240709	095900	8568600	874	874	874	874	10
634	20240709	095800	8559860	874	874	874	874	0
635	20240709	095700	8559860	874	874	874	874	0
636	20240709	095600	8559860	874	874	874	874	0
637	20240709	095500	8559860	874	874	874	874	0
638	20240709	095400	8559860	874	874	874	874	1
639	20240709	095300	8558986	874	874	874	874	0
640	20240709	095200	8558986	874	874	874	874	0
641	20240709	095100	8558986	874	874	874	874	0
642	20240709	095000	8558986	874	874	874	874	0
643	20240709	094900	8558986	874	874	874	874	0
644	20240709	094800	8558986	874	874	874	874	0
645	20240709	094700	8558986	874	874	874	874	0
646	20240709	094600	8558986	874	874	874	874	0
647	20240709	094500	8558986	874	874	874	874	0
648	20240709	094400	8558986	874	874	874	874	1
649	20240709	094300	8558112	874	874	874	874	0
650	20240709	094200	8558112	874	874	874	874	0
651	20240709	094100	8558112	874	874	874	874	0
652	20240709	094000	8558112	874	874	874	874	89
653	20240709	093900	8480326	874	874	874	874	0
654	20240709	093800	8480326	874	874	874	874	5
655	20240709	093700	8475956	870	870	870	870	0
656	20240709	093600	8475956	870	870	870	870	0
657	20240709	093500	8475956	870	870	870	870	1000
658	20240709	093400	7605956	875	875	875	875	0
659	20240709	093300	7605956	875	875	875	875	0
660	20240709	093200	7605956	875	875	875	875	5
661	20240709	093100	7601581	870	870	870	870	0
662	20240709	093000	7601581	870	870	870	870	46
663	20240709	092900	7561561	870	870	870	870	0
664	20240709	092800	7561561	870	870	870	870	0
665	20240709	092700	7561561	870	870	870	870	114
666	20240709	092600	7462381	870	870	870	870	0
667	20240709	092500	7462381	870	870	870	870	0
668	20240709	092400	7462381	870	870	870	870	0
669	20240709	092300	7462381	870	870	870	870	0
670	20240709	092200	7462381	870	871	871	870	22
671	20240709	092100	7443220	880	880	880	880	0
672	20240709	092000	7443220	880	880	880	880	0
673	20240709	091900	7443220	880	880	880	880	0
674	20240709	091800	7443220	880	880	880	880	0
675	20240709	091700	7443220	880	875	880	875	5500
676	20240709	091600	2603813	875	875	875	875	501
677	20240709	091500	2165438	875	875	875	875	0
678	20240709	091400	2165438	875	875	875	875	0
679	20240709	091300	2165438	875	875	875	875	0
680	20240709	091200	2165438	875	875	875	875	0
681	20240709	091100	2165438	875	875	875	875	1
682	20240709	091000	2164563	875	875	875	875	3
683	20240709	090900	2161938	869	869	869	869	0
684	20240709	090800	2161938	869	870	870	869	1321
685	20240709	090700	1013878	870	870	870	870	0
686	20240709	090600	1013878	870	870	870	870	0
687	20240709	090500	1013878	870	870	870	870	0
688	20240709	090400	1013878	870	870	870	870	427
689	20240709	090300	642388	870	870	870	870	0
690	20240709	090200	642388	870	870	870	870	574
691	20240709	090100	143008	872	872	872	872	0
692	20240709	090000	143008	872	872	872	872	164