KissMeData/043590/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	193000	111672786	960	960	960	960	3161
3	20240715	192900	111672786	960	960	960	960	0
4	20240715	192800	111672786	960	960	960	960	0
5	20240715	192700	111672786	960	960	960	960	0
6	20240715	192600	111672786	960	960	960	960	0
7	20240715	192500	111672786	960	960	960	960	0
8	20240715	192400	111672786	960	960	960	960	0
9	20240715	192300	111672786	960	960	960	960	0
10	20240715	192200	111672786	960	960	960	960	0
11	20240715	192100	111672786	960	960	960	960	0
12	20240715	192000	111672786	960	960	960	960	0
13	20240715	191900	111672786	960	960	960	960	0
14	20240715	191800	111672786	960	960	960	960	0
15	20240715	191700	111672786	960	960	960	960	0
16	20240715	191600	111672786	960	960	960	960	0
17	20240715	191500	111672786	960	960	960	960	0
18	20240715	191400	111672786	960	960	960	960	0
19	20240715	191300	111672786	960	960	960	960	0
20	20240715	191200	111672786	960	960	960	960	0
21	20240715	191100	111672786	960	960	960	960	0
22	20240715	191000	111672786	960	960	960	960	0
23	20240715	190900	111672786	960	960	960	960	0
24	20240715	190800	111672786	960	960	960	960	0
25	20240715	190700	111672786	960	960	960	960	0
26	20240715	190600	111672786	960	960	960	960	0
27	20240715	190500	111672786	960	960	960	960	0
28	20240715	190400	111672786	960	960	960	960	0
29	20240715	190300	111672786	960	960	960	960	0
30	20240715	190200	111672786	960	960	960	960	0
31	20240715	190100	111672786	960	960	960	960	0
32	20240715	190000	111672786	960	960	960	960	3161
33	20240715	185900	111672786	960	960	960	960	0
34	20240715	185800	111672786	960	960	960	960	0
35	20240715	185700	111672786	960	960	960	960	0
36	20240715	185600	111672786	960	960	960	960	0
37	20240715	185500	111672786	960	960	960	960	0
38	20240715	185400	111672786	960	960	960	960	0
39	20240715	185300	111672786	960	960	960	960	0
40	20240715	185200	111672786	960	960	960	960	0
41	20240715	185100	111672786	960	960	960	960	0
42	20240715	185000	111672786	960	960	960	960	0
43	20240715	184900	111672786	960	960	960	960	0
44	20240715	184800	111672786	960	960	960	960	0
45	20240715	184700	111672786	960	960	960	960	0
46	20240715	184600	111672786	960	960	960	960	0
47	20240715	184500	111672786	960	960	960	960	0
48	20240715	184400	111672786	960	960	960	960	0
49	20240715	184300	111672786	960	960	960	960	0
50	20240715	184200	111672786	960	960	960	960	0
51	20240715	184100	111672786	960	960	960	960	0
52	20240715	184000	111672786	960	960	960	960	0
53	20240715	183900	111672786	960	960	960	960	0
54	20240715	183800	111672786	960	960	960	960	0
55	20240715	183700	111672786	960	960	960	960	0
56	20240715	183600	111672786	960	960	960	960	0
57	20240715	183500	111672786	960	960	960	960	0
58	20240715	183400	111672786	960	960	960	960	0
59	20240715	183300	111672786	960	960	960	960	0
60	20240715	183200	111672786	960	960	960	960	0
61	20240715	183100	111672786	960	960	960	960	0
62	20240715	183000	111672786	960	960	960	960	3161
63	20240715	182900	111672786	960	960	960	960	0
64	20240715	182800	111672786	960	960	960	960	0
65	20240715	182700	111672786	960	960	960	960	0
66	20240715	182600	111672786	960	960	960	960	0
67	20240715	182500	111672786	960	960	960	960	0
68	20240715	182400	111672786	960	960	960	960	0
69	20240715	182300	111672786	960	960	960	960	0
70	20240715	182200	111672786	960	960	960	960	0
71	20240715	182100	111672786	960	960	960	960	0
72	20240715	182000	111672786	960	960	960	960	0
73	20240715	181900	111672786	960	960	960	960	0
74	20240715	181800	111672786	960	960	960	960	0
75	20240715	181700	111672786	960	960	960	960	0
76	20240715	181600	111672786	960	960	960	960	0
77	20240715	181500	111672786	960	960	960	960	0
78	20240715	181400	111672786	960	960	960	960	0
79	20240715	181300	111672786	960	960	960	960	0
80	20240715	181200	111672786	960	960	960	960	0
81	20240715	181100	111672786	960	960	960	960	0
82	20240715	181000	111672786	960	960	960	960	0
83	20240715	180900	111672786	960	960	960	960	0
84	20240715	180800	111672786	960	960	960	960	0
85	20240715	180700	111672786	960	960	960	960	0
86	20240715	180600	111672786	960	960	960	960	0
87	20240715	180500	111672786	960	960	960	960	0
88	20240715	180400	111672786	960	960	960	960	0
89	20240715	180300	111672786	960	960	960	960	0
90	20240715	180200	111672786	960	960	960	960	0
91	20240715	180100	111672786	960	960	960	960	0
92	20240715	180000	111672786	960	960	960	960	3161
93	20240715	175900	111672786	960	960	960	960	0
94	20240715	175800	111672786	960	960	960	960	0
95	20240715	175700	111672786	960	960	960	960	0
96	20240715	175600	111672786	960	960	960	960	0
97	20240715	175500	111672786	960	960	960	960	0
98	20240715	175400	111672786	960	960	960	960	0
99	20240715	175300	111672786	960	960	960	960	0
100	20240715	175200	111672786	960	960	960	960	0
101	20240715	175100	111672786	960	960	960	960	0
102	20240715	175000	111672786	960	960	960	960	0
103	20240715	174900	111672786	960	960	960	960	0
104	20240715	174800	111672786	960	960	960	960	0
105	20240715	174700	111672786	960	960	960	960	0
106	20240715	174600	111672786	960	960	960	960	0
107	20240715	174500	111672786	960	960	960	960	0
108	20240715	174400	111672786	960	960	960	960	0
109	20240715	174300	111672786	960	960	960	960	0
110	20240715	174200	111672786	960	960	960	960	0
111	20240715	174100	111672786	960	960	960	960	0
112	20240715	174000	111672786	960	960	960	960	0
113	20240715	173900	111672786	960	960	960	960	0
114	20240715	173800	111672786	960	960	960	960	0
115	20240715	173700	111672786	960	960	960	960	0
116	20240715	173600	111672786	960	960	960	960	0
117	20240715	173500	111672786	960	960	960	960	0
118	20240715	173400	111672786	960	960	960	960	0
119	20240715	173300	111672786	960	960	960	960	0
120	20240715	173200	111672786	960	960	960	960	0
121	20240715	173100	111672786	960	960	960	960	0
122	20240715	173000	111672786	960	960	960	960	3161
123	20240715	172900	111672786	960	960	960	960	0
124	20240715	172800	111672786	960	960	960	960	0
125	20240715	172700	111672786	960	960	960	960	0
126	20240715	172600	111672786	960	960	960	960	0
127	20240715	172500	111672786	960	960	960	960	0
128	20240715	172400	111672786	960	960	960	960	0
129	20240715	172300	111672786	960	960	960	960	0
130	20240715	172200	111672786	960	960	960	960	0
131	20240715	172100	111672786	960	960	960	960	0
132	20240715	172000	111672786	960	960	960	960	0
133	20240715	171900	111672786	960	960	960	960	0
134	20240715	171800	111672786	960	960	960	960	0
135	20240715	171700	111672786	960	960	960	960	0
136	20240715	171600	111672786	960	960	960	960	0
137	20240715	171500	111672786	960	960	960	960	0
138	20240715	171400	111672786	960	960	960	960	0
139	20240715	171300	111672786	960	960	960	960	0
140	20240715	171200	111672786	960	960	960	960	0
141	20240715	171100	111672786	960	960	960	960	0
142	20240715	171000	111672786	960	960	960	960	0
143	20240715	170900	111672786	960	960	960	960	0
144	20240715	170800	111672786	960	960	960	960	0
145	20240715	170700	111672786	960	960	960	960	0
146	20240715	170600	111672786	960	960	960	960	0
147	20240715	170500	111672786	960	960	960	960	0
148	20240715	170400	111672786	960	960	960	960	0
149	20240715	170300	111672786	960	960	960	960	0
150	20240715	170200	111672786	960	960	960	960	0
151	20240715	170100	111672786	960	960	960	960	0
152	20240715	170000	111672786	960	960	960	960	3161
153	20240715	165900	111672786	960	960	960	960	0
154	20240715	165800	111672786	960	960	960	960	0
155	20240715	165700	111672786	960	960	960	960	0
156	20240715	165600	111672786	960	960	960	960	0
157	20240715	165500	111672786	960	960	960	960	0
158	20240715	165400	111672786	960	960	960	960	0
159	20240715	165300	111672786	960	960	960	960	0
160	20240715	165200	111672786	960	960	960	960	0
161	20240715	165100	111672786	960	960	960	960	0
162	20240715	165000	111672786	960	960	960	960	0
163	20240715	164900	111672786	960	960	960	960	0
164	20240715	164800	111672786	960	960	960	960	0
165	20240715	164700	111672786	960	960	960	960	0
166	20240715	164600	111672786	960	960	960	960	0
167	20240715	164500	111672786	960	960	960	960	0
168	20240715	164400	111672786	960	960	960	960	0
169	20240715	164300	111672786	960	960	960	960	0
170	20240715	164200	111672786	960	960	960	960	0
171	20240715	164100	111672786	960	960	960	960	0
172	20240715	164000	111672786	960	960	960	960	0
173	20240715	163900	111672786	960	960	960	960	0
174	20240715	163800	111672786	960	960	960	960	0
175	20240715	163700	111672786	960	960	960	960	0
176	20240715	163600	111672786	960	960	960	960	0
177	20240715	163500	111672786	960	960	960	960	0
178	20240715	163400	111672786	960	960	960	960	0
179	20240715	163300	111672786	960	960	960	960	0
180	20240715	163200	111672786	960	960	960	960	0
181	20240715	163100	111672786	960	960	960	960	0
182	20240715	163000	111672786	960	960	960	960	3161
183	20240715	162900	111672786	960	960	960	960	0
184	20240715	162800	111672786	960	960	960	960	0
185	20240715	162700	111672786	960	960	960	960	0
186	20240715	162600	111672786	960	960	960	960	0
187	20240715	162500	111672786	960	960	960	960	0
188	20240715	162400	111672786	960	960	960	960	0
189	20240715	162300	111672786	960	960	960	960	0
190	20240715	162200	111672786	960	960	960	960	0
191	20240715	162100	111672786	960	960	960	960	0
192	20240715	162000	111672786	960	960	960	960	0
193	20240715	161900	111672786	960	960	960	960	0
194	20240715	161800	111672786	960	960	960	960	0
195	20240715	161700	111672786	960	960	960	960	0
196	20240715	161600	111672786	960	960	960	960	0
197	20240715	161500	111672786	960	960	960	960	0
198	20240715	161400	111672786	960	960	960	960	0
199	20240715	161300	111672786	960	960	960	960	0
200	20240715	161200	111672786	960	960	960	960	0
201	20240715	161100	111672786	960	960	960	960	0
202	20240715	161000	111672786	960	960	960	960	0
203	20240715	160900	111672786	960	960	960	960	0
204	20240715	160800	111672786	960	960	960	960	0
205	20240715	160700	111672786	960	960	960	960	0
206	20240715	160600	111672786	960	960	960	960	0
207	20240715	160500	111672786	960	960	960	960	0
208	20240715	160400	111672786	960	960	960	960	0
209	20240715	160300	111672786	960	960	960	960	0
210	20240715	160200	111672786	960	960	960	960	0
211	20240715	160100	111672786	960	960	960	960	0
212	20240715	160000	111672786	960	960	960	960	3161
213	20240715	155900	111672786	960	960	960	960	0
214	20240715	155800	111672786	960	960	960	960	0
215	20240715	155700	111672786	960	960	960	960	0
216	20240715	155600	111672786	960	960	960	960	0
217	20240715	155500	111672786	960	960	960	960	0
218	20240715	155400	111672786	960	960	960	960	0
219	20240715	155300	111672786	960	960	960	960	0
220	20240715	155200	111672786	960	960	960	960	0
221	20240715	155100	111672786	960	960	960	960	0
222	20240715	155000	111672786	960	960	960	960	0
223	20240715	154900	111672786	960	960	960	960	0
224	20240715	154800	111672786	960	960	960	960	0
225	20240715	154700	111672786	960	960	960	960	0
226	20240715	154600	111672786	960	960	960	960	0
227	20240715	154500	111672786	960	960	960	960	0
228	20240715	154400	111672786	960	960	960	960	0
229	20240715	154300	111672786	960	960	960	960	0
230	20240715	154200	111672786	960	960	960	960	0
231	20240715	154100	111672786	960	960	960	960	0
232	20240715	154000	111672786	960	960	960	960	0
233	20240715	153900	111672786	960	960	960	960	0
234	20240715	153800	111672786	960	960	960	960	0
235	20240715	153700	111672786	960	960	960	960	0
236	20240715	153600	111672786	960	960	960	960	0
237	20240715	153500	111672786	960	960	960	960	0
238	20240715	153400	111672786	960	960	960	960	0
239	20240715	153300	111672786	960	960	960	960	0
240	20240715	153200	111672786	960	960	960	960	0
241	20240715	153100	111672786	960	960	960	960	0
242	20240715	153000	111672786	960	960	960	960	6322
243	20240715	152900	108638226	960	960	960	960	0
244	20240715	152800	108638226	960	960	960	960	0
245	20240715	152700	108638226	960	960	960	960	0
246	20240715	152600	108638226	960	960	960	960	0
247	20240715	152500	108638226	960	960	960	960	0
248	20240715	152400	108638226	960	960	960	960	0
249	20240715	152300	108638226	960	960	960	960	0
250	20240715	152200	108638226	960	960	960	960	0
251	20240715	152100	108638226	960	960	960	960	0
252	20240715	152000	108638226	960	960	960	960	0
253	20240715	151900	108638226	960	960	960	960	0
254	20240715	151800	108638226	960	960	960	960	0
255	20240715	151700	108638226	960	960	960	960	0
256	20240715	151600	108638226	960	960	960	960	81
257	20240715	151500	108560466	960	960	960	960	0
258	20240715	151400	108560466	960	961	961	960	100
259	20240715	151300	108464461	964	964	964	964	0
260	20240715	151200	108464461	964	963	964	963	136
261	20240715	151100	108333490	960	960	960	960	75
262	20240715	151000	108261490	960	960	960	960	0
263	20240715	150900	108261490	960	960	960	960	0
264	20240715	150800	108261490	960	960	960	960	0
265	20240715	150700	108261490	960	960	960	960	0
266	20240715	150600	108261490	960	962	962	960	533
267	20240715	150500	107749808	964	964	964	964	0
268	20240715	150400	107749808	964	964	964	964	0
269	20240715	150300	107749808	964	964	964	964	0
270	20240715	150200	107749808	964	964	964	964	300
271	20240715	150100	107460608	964	961	964	961	191
272	20240715	150000	107276511	961	961	961	961	0
273	20240715	145900	107276511	961	961	961	961	1
274	20240715	145800	107275550	961	961	961	961	0
275	20240715	145700	107275550	961	961	961	961	0
276	20240715	145600	107275550	961	961	961	961	0
277	20240715	145500	107275550	961	961	961	961	0
278	20240715	145400	107275550	961	961	961	961	0
279	20240715	145300	107275550	961	961	961	961	0
280	20240715	145200	107275550	961	961	961	961	212
281	20240715	145100	107071818	961	961	961	961	14
282	20240715	145000	107058364	963	964	964	963	369
283	20240715	144900	106702951	965	965	965	965	50
284	20240715	144800	106654701	969	969	969	969	0
285	20240715	144700	106654701	969	969	969	969	0
286	20240715	144600	106654701	969	969	969	969	0
287	20240715	144500	106654701	969	969	969	969	0
288	20240715	144400	106654701	969	969	969	969	0
289	20240715	144300	106654701	969	969	969	969	0
290	20240715	144200	106654701	969	969	969	969	0
291	20240715	144100	106654701	969	969	969	969	0
292	20240715	144000	106654701	969	969	969	969	0
293	20240715	143900	106654701	969	969	969	969	426
294	20240715	143800	106241907	969	969	969	969	0
295	20240715	143700	106241907	969	969	969	969	0
296	20240715	143600	106241907	969	969	969	969	0
297	20240715	143500	106241907	969	969	969	969	0
298	20240715	143400	106241907	969	969	969	969	41
299	20240715	143300	106202178	969	969	969	969	0
300	20240715	143200	106202178	969	969	969	969	0
301	20240715	143100	106202178	969	968	969	968	395
302	20240715	143000	105819540	968	968	968	968	835
303	20240715	142900	105011260	964	964	964	964	0
304	20240715	142800	105011260	964	964	964	964	0
305	20240715	142700	105011260	964	964	964	964	130
306	20240715	142600	104885940	964	964	964	964	10
307	20240715	142500	104876300	965	965	965	965	0
308	20240715	142400	104876300	965	965	965	965	0
309	20240715	142300	104876300	965	965	965	965	151
310	20240715	142200	104730585	966	966	966	966	0
311	20240715	142100	104730585	966	969	969	966	13
312	20240715	142000	104718021	966	966	966	966	0
313	20240715	141900	104718021	966	966	966	966	89
314	20240715	141800	104632047	966	966	966	966	0
315	20240715	141700	104632047	966	966	966	966	0
316	20240715	141600	104632047	966	966	966	966	0
317	20240715	141500	104632047	966	966	966	966	3
318	20240715	141400	104629149	966	966	966	966	0
319	20240715	141300	104629149	966	966	966	966	212
320	20240715	141200	104424357	972	972	972	972	0
321	20240715	141100	104424357	972	972	972	972	0
322	20240715	141000	104424357	972	972	972	972	0
323	20240715	140900	104424357	972	972	972	972	0
324	20240715	140800	104424357	972	972	972	972	0
325	20240715	140700	104424357	972	972	972	972	0
326	20240715	140600	104424357	972	972	972	972	0
327	20240715	140500	104424357	972	972	972	972	0
328	20240715	140400	104424357	972	972	972	972	0
329	20240715	140300	104424357	972	972	972	972	0
330	20240715	140200	104424357	972	972	972	972	0
331	20240715	140100	104424357	972	972	972	972	0
332	20240715	140000	104424357	972	972	972	972	0
333	20240715	135900	104424357	972	972	972	972	0
334	20240715	135800	104424357	972	972	972	972	0
335	20240715	135700	104424357	972	972	972	972	0
336	20240715	135600	104424357	972	972	972	972	0
337	20240715	135500	104424357	972	972	972	972	0
338	20240715	135400	104424357	972	972	972	972	0
339	20240715	135300	104424357	972	972	972	972	0
340	20240715	135200	104424357	972	972	972	972	0
341	20240715	135100	104424357	972	972	972	972	0
342	20240715	135000	104424357	972	967	972	967	2261
343	20240715	134900	102237965	974	974	974	974	0
344	20240715	134800	102237965	974	974	974	974	0
345	20240715	134700	102237965	974	974	974	974	2
346	20240715	134600	102236017	967	966	974	966	8
347	20240715	134500	102228254	965	974	974	965	2
348	20240715	134400	102226315	974	974	974	974	2
349	20240715	134300	102224367	974	974	974	974	0
350	20240715	134200	102224367	974	974	974	974	0
351	20240715	134100	102224367	974	974	974	974	0
352	20240715	134000	102224367	974	974	974	974	500
353	20240715	133900	101737367	974	974	974	974	0
354	20240715	133800	101737367	974	974	974	974	100
355	20240715	133700	101639967	974	974	974	974	500
356	20240715	133600	101152967	974	974	974	974	0
357	20240715	133500	101152967	974	974	974	974	0
358	20240715	133400	101152967	974	974	974	974	100
359	20240715	133300	101055567	977	977	977	977	0
360	20240715	133200	101055567	977	977	977	977	0
361	20240715	133100	101055567	977	977	977	977	0
362	20240715	133000	101055567	977	977	977	977	0
363	20240715	132900	101055567	977	977	977	977	0
364	20240715	132800	101055567	977	977	977	977	0
365	20240715	132700	101055567	977	977	977	977	0
366	20240715	132600	101055567	977	977	977	977	0
367	20240715	132500	101055567	977	977	977	977	2
368	20240715	132400	101053613	964	964	964	964	0
369	20240715	132300	101053613	964	970	970	964	610
370	20240715	132200	100465417	979	970	979	970	3
371	20240715	132100	100462489	979	979	979	979	0
372	20240715	132000	100462489	979	979	979	979	0
373	20240715	131900	100462489	979	979	979	979	0
374	20240715	131800	100462489	979	979	979	979	0
375	20240715	131700	100462489	979	979	979	979	0
376	20240715	131600	100462489	979	979	979	979	0
377	20240715	131500	100462489	979	979	979	979	0
378	20240715	131400	100462489	979	979	979	979	0
379	20240715	131300	100462489	979	979	979	979	0
380	20240715	131200	100462489	979	979	979	979	0
381	20240715	131100	100462489	979	979	979	979	0
382	20240715	131000	100462489	979	979	979	979	20
383	20240715	130900	100442909	979	979	979	979	227
384	20240715	130800	100220676	979	979	979	979	386
385	20240715	130700	99842782	979	979	979	979	0
386	20240715	130600	99842782	979	979	979	979	0
387	20240715	130500	99842782	979	979	979	979	7
388	20240715	130400	99835929	979	979	979	979	0
389	20240715	130300	99835929	979	979	979	979	0
390	20240715	130200	99835929	979	979	979	979	50
391	20240715	130100	99786979	981	981	981	981	0
392	20240715	130000	99786979	981	981	981	981	0
393	20240715	125900	99786979	981	981	981	981	0
394	20240715	125800	99786979	981	981	981	981	0
395	20240715	125700	99786979	981	981	981	981	0
396	20240715	125600	99786979	981	981	981	981	2
397	20240715	125500	99785017	982	982	982	982	0
398	20240715	125400	99785017	982	982	982	982	0
399	20240715	125300	99785017	982	982	982	982	305
400	20240715	125200	99485507	984	984	984	984	0
401	20240715	125100	99485507	984	984	984	984	0
402	20240715	125000	99485507	984	984	984	984	0
403	20240715	124900	99485507	984	984	984	984	0
404	20240715	124800	99485507	984	984	984	984	0
405	20240715	124700	99485507	984	984	984	984	0
406	20240715	124600	99485507	984	984	984	984	0
407	20240715	124500	99485507	984	984	984	984	0
408	20240715	124400	99485507	984	984	984	984	38
409	20240715	124300	99448115	984	984	984	984	0
410	20240715	124200	99448115	984	984	984	984	0
411	20240715	124100	99448115	984	984	984	984	15
412	20240715	124000	99433355	986	986	986	986	0
413	20240715	123900	99433355	986	986	986	986	0
414	20240715	123800	99433355	986	986	986	986	0
415	20240715	123700	99433355	986	986	986	986	0
416	20240715	123600	99433355	986	986	986	986	0
417	20240715	123500	99433355	986	986	986	986	0
418	20240715	123400	99433355	986	986	986	986	0
419	20240715	123300	99433355	986	970	986	970	6841
420	20240715	123200	92721062	970	970	970	970	0
421	20240715	123100	92721062	970	970	970	970	1
422	20240715	123000	92720092	970	970	970	970	0
423	20240715	122900	92720092	970	961	970	961	1002
424	20240715	122800	91757152	970	970	970	970	0
425	20240715	122700	91757152	970	969	970	960	695
426	20240715	122600	91086432	970	970	970	970	200
427	20240715	122500	90892432	970	970	970	970	0
428	20240715	122400	90892432	970	970	970	970	215
429	20240715	122300	90683882	970	970	970	970	0
430	20240715	122200	90683882	970	970	970	970	0
431	20240715	122100	90683882	970	970	970	970	0
432	20240715	122000	90683882	970	970	970	970	0
433	20240715	121900	90683882	970	970	970	970	2
434	20240715	121800	90681942	968	968	968	968	0
435	20240715	121700	90681942	968	968	968	968	96
436	20240715	121600	90589014	968	968	968	968	0
437	20240715	121500	90589014	968	968	968	968	0
438	20240715	121400	90589014	968	968	968	968	0
439	20240715	121300	90589014	968	968	968	968	0
440	20240715	121200	90589014	968	968	968	968	0
441	20240715	121100	90589014	968	968	968	968	0
442	20240715	121000	90589014	968	968	968	968	2
443	20240715	120900	90587078	968	968	968	968	102
444	20240715	120800	90488342	968	968	968	968	200
445	20240715	120700	90294742	967	967	967	967	0
446	20240715	120600	90294742	967	967	967	967	0
447	20240715	120500	90294742	967	967	967	967	721
448	20240715	120400	89597535	967	967	967	967	0
449	20240715	120300	89597535	967	967	967	967	0
450	20240715	120200	89597535	967	967	967	967	0
451	20240715	120100	89597535	967	967	967	967	0
452	20240715	120000	89597535	967	967	967	967	0
453	20240715	115900	89597535	967	967	967	967	0
454	20240715	115800	89597535	967	967	967	967	0
455	20240715	115700	89597535	967	967	967	967	0
456	20240715	115600	89597535	967	967	967	967	0
457	20240715	115500	89597535	967	967	967	967	0
458	20240715	115400	89597535	967	967	967	967	0
459	20240715	115300	89597535	967	967	967	967	0
460	20240715	115200	89597535	967	967	967	967	0
461	20240715	115100	89597535	967	967	967	967	0
462	20240715	115000	89597535	967	967	967	967	0
463	20240715	114900	89597535	967	967	967	967	0
464	20240715	114800	89597535	967	967	967	967	0
465	20240715	114700	89597535	967	967	967	967	0
466	20240715	114600	89597535	967	967	967	967	0
467	20240715	114500	89597535	967	967	967	967	1
468	20240715	114400	89596568	967	967	967	967	2
469	20240715	114300	89594634	967	967	967	967	20
470	20240715	114200	89575294	967	967	967	967	1
471	20240715	114100	89574327	967	967	967	967	0
472	20240715	114000	89574327	967	967	967	967	0
473	20240715	113900	89574327	967	967	967	967	0
474	20240715	113800	89574327	967	967	967	967	3
475	20240715	113700	89571426	967	967	967	967	0
476	20240715	113600	89571426	967	967	967	967	0
477	20240715	113500	89571426	967	967	967	967	0
478	20240715	113400	89571426	967	967	967	967	0
479	20240715	113300	89571426	967	967	967	967	2
480	20240715	113200	89569492	969	968	969	968	3
481	20240715	113100	89566586	961	961	961	961	0
482	20240715	113000	89566586	961	965	966	961	1048
483	20240715	112900	88559400	969	963	969	962	84
484	20240715	112800	88478572	969	969	969	969	0
485	20240715	112700	88478572	969	969	969	969	15
486	20240715	112600	88464037	969	969	969	969	0
487	20240715	112500	88464037	969	969	969	969	0
488	20240715	112400	88464037	969	969	969	969	1
489	20240715	112300	88463068	969	969	969	969	0
490	20240715	112200	88463068	969	969	969	969	0
491	20240715	112100	88463068	969	969	969	969	0
492	20240715	112000	88463068	969	969	969	969	2
493	20240715	111900	88461130	963	963	963	963	200
494	20240715	111800	88268530	963	966	966	963	9
495	20240715	111700	88259845	969	969	969	969	0
496	20240715	111600	88259845	969	969	969	969	0
497	20240715	111500	88259845	969	969	969	969	2
498	20240715	111400	88257907	968	968	968	968	2
499	20240715	111300	88255971	966	966	966	966	660
500	20240715	111200	87618411	970	970	970	970	0
501	20240715	111100	87618411	970	970	970	970	0
502	20240715	111000	87618411	970	970	970	970	95
503	20240715	110900	87526261	970	970	970	970	0
504	20240715	110800	87526261	970	970	970	970	50
505	20240715	110700	87477761	970	970	970	970	0
506	20240715	110600	87477761	970	970	970	970	0
507	20240715	110500	87477761	970	970	970	970	0
508	20240715	110400	87477761	970	970	970	970	0
509	20240715	110300	87477761	970	970	970	970	0
510	20240715	110200	87477761	970	970	970	970	0
511	20240715	110100	87477761	970	970	970	970	1
512	20240715	110000	87476791	970	970	970	970	2
513	20240715	105900	87474851	966	966	966	966	705
514	20240715	105800	86793821	968	968	968	968	0
515	20240715	105700	86793821	968	968	968	968	0
516	20240715	105600	86793821	968	968	968	968	0
517	20240715	105500	86793821	968	968	968	968	0
518	20240715	105400	86793821	968	968	968	968	0
519	20240715	105300	86793821	968	968	968	968	3
520	20240715	105200	86790917	970	970	970	970	0
521	20240715	105100	86790917	970	970	970	970	0
522	20240715	105000	86790917	970	969	970	969	29
523	20240715	104900	86762815	969	969	969	969	0
524	20240715	104800	86762815	969	969	969	969	0
525	20240715	104700	86762815	969	969	969	969	6
526	20240715	104600	86757001	970	970	970	970	0
527	20240715	104500	86757001	970	970	970	970	0
528	20240715	104400	86757001	970	969	970	969	11
529	20240715	104300	86746341	970	969	970	969	33
530	20240715	104200	86714361	970	970	970	970	0
531	20240715	104100	86714361	970	967	970	967	11
532	20240715	104000	86703721	970	969	970	969	2
533	20240715	103900	86701782	961	961	961	961	0
534	20240715	103800	86701782	961	961	961	961	0
535	20240715	103700	86701782	961	962	962	961	457
536	20240715	103600	86262579	962	962	962	962	0
537	20240715	103500	86262579	962	962	962	962	20
538	20240715	103400	86243339	961	961	961	961	0
539	20240715	103300	86243339	961	961	961	961	0
540	20240715	103200	86243339	961	961	961	961	0
541	20240715	103100	86243339	961	961	961	961	0
542	20240715	103000	86243339	961	966	966	961	743
543	20240715	102900	85526841	970	970	970	970	50
544	20240715	102800	85478341	970	970	970	970	0
545	20240715	102700	85478341	970	970	970	970	0
546	20240715	102600	85478341	970	970	970	970	1
547	20240715	102500	85477371	970	970	970	970	0
548	20240715	102400	85477371	970	970	970	970	0
549	20240715	102300	85477371	970	970	970	970	200
550	20240715	102200	85283371	970	970	970	970	0
551	20240715	102100	85283371	970	970	970	970	20
552	20240715	102000	85263971	970	970	970	970	100
553	20240715	101900	85166971	970	970	970	970	4
554	20240715	101800	85163091	966	966	966	966	41
555	20240715	101700	85123485	970	970	970	970	186
556	20240715	101600	84943065	970	970	970	970	60
557	20240715	101500	84884865	970	970	970	970	0
558	20240715	101400	84884865	970	966	970	966	101
559	20240715	101300	84787295	968	968	968	968	0
560	20240715	101200	84787295	968	968	968	968	0
561	20240715	101100	84787295	968	968	968	968	891
562	20240715	101000	83924807	968	968	968	968	2
563	20240715	100900	83922871	968	968	968	968	0
564	20240715	100800	83922871	968	968	968	968	0
565	20240715	100700	83922871	968	968	968	968	0
566	20240715	100600	83922871	968	968	968	968	10
567	20240715	100500	83913191	968	968	968	968	5
568	20240715	100400	83908351	968	967	968	967	11
569	20240715	100300	83897711	967	967	967	967	0
570	20240715	100200	83897711	967	967	967	967	50
571	20240715	100100	83849361	967	967	967	967	100
572	20240715	100000	83752661	967	967	967	967	1
573	20240715	095900	83751694	967	967	967	967	0
574	20240715	095800	83751694	967	966	967	966	34894
575	20240715	095700	50009276	967	967	967	967	0
576	20240715	095600	50009276	967	958	967	958	7000
577	20240715	095500	43265560	958	958	958	958	20
578	20240715	095400	43246400	959	959	959	959	51
579	20240715	095300	43197491	960	960	960	960	0
580	20240715	095200	43197491	960	960	960	960	0
581	20240715	095100	43197491	960	960	960	960	1
582	20240715	095000	43196531	960	960	960	960	0
583	20240715	094900	43196531	960	960	960	960	100
584	20240715	094800	43100531	960	960	960	960	0
585	20240715	094700	43100531	960	960	960	960	0
586	20240715	094600	43100531	960	951	960	951	395
587	20240715	094500	42724877	951	960	960	951	89
588	20240715	094400	42639518	960	960	960	960	100
589	20240715	094300	42543518	960	960	960	960	1
590	20240715	094200	42542558	940	955	955	940	4009
591	20240715	094100	38732587	955	960	960	955	205
592	20240715	094000	38536793	962	956	962	956	4
593	20240715	093900	38532957	955	960	960	955	815
594	20240715	093800	37752668	961	961	961	961	103
595	20240715	093700	37653685	960	964	964	960	1208
596	20240715	093600	36492970	965	965	965	965	2
597	20240715	093500	36491040	965	965	965	965	2
598	20240715	093400	36489110	964	964	964	964	1294
599	20240715	093300	35241694	964	964	964	964	0
600	20240715	093200	35241694	964	964	964	964	0
601	20240715	093100	35241694	964	964	964	964	0
602	20240715	093000	35241694	964	958	964	956	1187
603	20240715	092900	34102866	961	961	961	958	16103
604	20240715	092800	18643122	961	968	968	961	3711
605	20240715	092700	15064373	970	970	970	970	33
606	20240715	092600	15032363	970	970	970	970	7
607	20240715	092500	15025573	970	970	970	970	11
608	20240715	092400	15014903	970	970	970	970	1389
609	20240715	092300	13667573	970	971	971	970	2273
610	20240715	092200	11461963	971	973	973	971	1318
611	20240715	092100	10181982	972	972	972	972	0
612	20240715	092000	10181982	972	973	973	972	359
613	20240715	091900	9832775	971	971	971	971	1153
614	20240715	091800	8713212	970	980	980	970	2486
615	20240715	091700	6296590	981	981	981	981	0
616	20240715	091600	6296590	981	981	981	981	0
617	20240715	091500	6296590	981	983	983	981	158
618	20240715	091400	6141327	983	983	983	983	15
619	20240715	091300	6126582	984	984	984	984	19
620	20240715	091200	6107886	984	984	984	984	81
621	20240715	091100	6028182	983	983	983	983	59
622	20240715	091000	5970185	983	985	985	983	270
623	20240715	090900	5704320	986	986	986	986	224
624	20240715	090800	5483456	986	986	986	986	50
625	20240715	090700	5434156	984	984	984	984	0
626	20240715	090600	5434156	984	984	984	984	0
627	20240715	090500	5434156	984	984	984	984	0
628	20240715	090400	5434156	984	984	984	984	0
629	20240715	090300	5434156	984	985	985	984	2200
630	20240715	090200	3269274	985	985	985	985	7
631	20240715	090100	3262379	985	987	987	985	834
632	20240715	090000	2439871	987	994	994	987	2470