KissMeData/131760/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	202800	90641460	876	876	876	876	1061
3	20240709	202700	90641460	876	876	876	876	0
4	20240709	202600	90641460	876	876	876	876	0
5	20240709	202500	90641460	876	876	876	876	0
6	20240709	202400	90641460	876	876	876	876	0
7	20240709	202300	90641460	876	876	876	876	0
8	20240709	202200	90641460	876	876	876	876	0
9	20240709	202100	90641460	876	876	876	876	0
10	20240709	202000	90641460	876	876	876	876	0
11	20240709	201900	90641460	876	876	876	876	0
12	20240709	201800	90641460	876	876	876	876	0
13	20240709	201700	90641460	876	876	876	876	0
14	20240709	201600	90641460	876	876	876	876	0
15	20240709	201500	90641460	876	876	876	876	0
16	20240709	201400	90641460	876	876	876	876	0
17	20240709	201300	90641460	876	876	876	876	0
18	20240709	201200	90641460	876	876	876	876	0
19	20240709	201100	90641460	876	876	876	876	0
20	20240709	201000	90641460	876	876	876	876	0
21	20240709	200900	90641460	876	876	876	876	0
22	20240709	200800	90641460	876	876	876	876	0
23	20240709	200700	90641460	876	876	876	876	0
24	20240709	200600	90641460	876	876	876	876	0
25	20240709	200500	90641460	876	876	876	876	0
26	20240709	200400	90641460	876	876	876	876	0
27	20240709	200300	90641460	876	876	876	876	0
28	20240709	200200	90641460	876	876	876	876	0
29	20240709	200100	90641460	876	876	876	876	0
30	20240709	200000	90641460	876	876	876	876	0
31	20240709	195900	90641460	876	876	876	876	0
32	20240709	195800	90641460	876	876	876	876	1061
33	20240709	195700	90641460	876	876	876	876	0
34	20240709	195600	90641460	876	876	876	876	0
35	20240709	195500	90641460	876	876	876	876	0
36	20240709	195400	90641460	876	876	876	876	0
37	20240709	195300	90641460	876	876	876	876	0
38	20240709	195200	90641460	876	876	876	876	0
39	20240709	195100	90641460	876	876	876	876	0
40	20240709	195000	90641460	876	876	876	876	0
41	20240709	194900	90641460	876	876	876	876	0
42	20240709	194800	90641460	876	876	876	876	0
43	20240709	194700	90641460	876	876	876	876	0
44	20240709	194600	90641460	876	876	876	876	0
45	20240709	194500	90641460	876	876	876	876	0
46	20240709	194400	90641460	876	876	876	876	0
47	20240709	194300	90641460	876	876	876	876	0
48	20240709	194200	90641460	876	876	876	876	0
49	20240709	194100	90641460	876	876	876	876	0
50	20240709	194000	90641460	876	876	876	876	0
51	20240709	193900	90641460	876	876	876	876	0
52	20240709	193800	90641460	876	876	876	876	0
53	20240709	193700	90641460	876	876	876	876	0
54	20240709	193600	90641460	876	876	876	876	0
55	20240709	193500	90641460	876	876	876	876	0
56	20240709	193400	90641460	876	876	876	876	0
57	20240709	193300	90641460	876	876	876	876	0
58	20240709	193200	90641460	876	876	876	876	0
59	20240709	193100	90641460	876	876	876	876	0
60	20240709	193000	90641460	876	876	876	876	0
61	20240709	192900	90641460	876	876	876	876	0
62	20240709	192800	90641460	876	876	876	876	1061
63	20240709	192700	90641460	876	876	876	876	0
64	20240709	192600	90641460	876	876	876	876	0
65	20240709	192500	90641460	876	876	876	876	0
66	20240709	192400	90641460	876	876	876	876	0
67	20240709	192300	90641460	876	876	876	876	0
68	20240709	192200	90641460	876	876	876	876	0
69	20240709	192100	90641460	876	876	876	876	0
70	20240709	192000	90641460	876	876	876	876	0
71	20240709	191900	90641460	876	876	876	876	0
72	20240709	191800	90641460	876	876	876	876	0
73	20240709	191700	90641460	876	876	876	876	0
74	20240709	191600	90641460	876	876	876	876	0
75	20240709	191500	90641460	876	876	876	876	0
76	20240709	191400	90641460	876	876	876	876	0
77	20240709	191300	90641460	876	876	876	876	0
78	20240709	191200	90641460	876	876	876	876	0
79	20240709	191100	90641460	876	876	876	876	0
80	20240709	191000	90641460	876	876	876	876	0
81	20240709	190900	90641460	876	876	876	876	0
82	20240709	190800	90641460	876	876	876	876	0
83	20240709	190700	90641460	876	876	876	876	0
84	20240709	190600	90641460	876	876	876	876	0
85	20240709	190500	90641460	876	876	876	876	0
86	20240709	190400	90641460	876	876	876	876	0
87	20240709	190300	90641460	876	876	876	876	0
88	20240709	190200	90641460	876	876	876	876	0
89	20240709	190100	90641460	876	876	876	876	0
90	20240709	190000	90641460	876	876	876	876	0
91	20240709	185900	90641460	876	876	876	876	0
92	20240709	185800	90641460	876	876	876	876	1061
93	20240709	185700	90641460	876	876	876	876	0
94	20240709	185600	90641460	876	876	876	876	0
95	20240709	185500	90641460	876	876	876	876	0
96	20240709	185400	90641460	876	876	876	876	0
97	20240709	185300	90641460	876	876	876	876	0
98	20240709	185200	90641460	876	876	876	876	0
99	20240709	185100	90641460	876	876	876	876	0
100	20240709	185000	90641460	876	876	876	876	0
101	20240709	184900	90641460	876	876	876	876	0
102	20240709	184800	90641460	876	876	876	876	0
103	20240709	184700	90641460	876	876	876	876	0
104	20240709	184600	90641460	876	876	876	876	0
105	20240709	184500	90641460	876	876	876	876	0
106	20240709	184400	90641460	876	876	876	876	0
107	20240709	184300	90641460	876	876	876	876	0
108	20240709	184200	90641460	876	876	876	876	0
109	20240709	184100	90641460	876	876	876	876	0
110	20240709	184000	90641460	876	876	876	876	0
111	20240709	183900	90641460	876	876	876	876	0
112	20240709	183800	90641460	876	876	876	876	0
113	20240709	183700	90641460	876	876	876	876	0
114	20240709	183600	90641460	876	876	876	876	0
115	20240709	183500	90641460	876	876	876	876	0
116	20240709	183400	90641460	876	876	876	876	0
117	20240709	183300	90641460	876	876	876	876	0
118	20240709	183200	90641460	876	876	876	876	0
119	20240709	183100	90641460	876	876	876	876	0
120	20240709	183000	90641460	876	876	876	876	0
121	20240709	182900	90641460	876	876	876	876	0
122	20240709	182800	90641460	876	876	876	876	1061
123	20240709	182700	90641460	876	876	876	876	0
124	20240709	182600	90641460	876	876	876	876	0
125	20240709	182500	90641460	876	876	876	876	0
126	20240709	182400	90641460	876	876	876	876	0
127	20240709	182300	90641460	876	876	876	876	0
128	20240709	182200	90641460	876	876	876	876	0
129	20240709	182100	90641460	876	876	876	876	0
130	20240709	182000	90641460	876	876	876	876	0
131	20240709	181900	90641460	876	876	876	876	0
132	20240709	181800	90641460	876	876	876	876	0
133	20240709	181700	90641460	876	876	876	876	0
134	20240709	181600	90641460	876	876	876	876	0
135	20240709	181500	90641460	876	876	876	876	0
136	20240709	181400	90641460	876	876	876	876	0
137	20240709	181300	90641460	876	876	876	876	0
138	20240709	181200	90641460	876	876	876	876	0
139	20240709	181100	90641460	876	876	876	876	0
140	20240709	181000	90641460	876	876	876	876	0
141	20240709	180900	90641460	876	876	876	876	0
142	20240709	180800	90641460	876	876	876	876	0
143	20240709	180700	90641460	876	876	876	876	0
144	20240709	180600	90641460	876	876	876	876	0
145	20240709	180500	90641460	876	876	876	876	0
146	20240709	180400	90641460	876	876	876	876	0
147	20240709	180300	90641460	876	876	876	876	0
148	20240709	180200	90641460	876	876	876	876	0
149	20240709	180100	90641460	876	876	876	876	0
150	20240709	180000	90641460	876	876	876	876	0
151	20240709	175900	90641460	876	876	876	876	0
152	20240709	175800	90641460	876	876	876	876	1061
153	20240709	175700	90641460	876	876	876	876	0
154	20240709	175600	90641460	876	876	876	876	0
155	20240709	175500	90641460	876	876	876	876	0
156	20240709	175400	90641460	876	876	876	876	0
157	20240709	175300	90641460	876	876	876	876	0
158	20240709	175200	90641460	876	876	876	876	0
159	20240709	175100	90641460	876	876	876	876	0
160	20240709	175000	90641460	876	876	876	876	0
161	20240709	174900	90641460	876	876	876	876	0
162	20240709	174800	90641460	876	876	876	876	0
163	20240709	174700	90641460	876	876	876	876	0
164	20240709	174600	90641460	876	876	876	876	0
165	20240709	174500	90641460	876	876	876	876	0
166	20240709	174400	90641460	876	876	876	876	0
167	20240709	174300	90641460	876	876	876	876	0
168	20240709	174200	90641460	876	876	876	876	0
169	20240709	174100	90641460	876	876	876	876	0
170	20240709	174000	90641460	876	876	876	876	0
171	20240709	173900	90641460	876	876	876	876	0
172	20240709	173800	90641460	876	876	876	876	0
173	20240709	173700	90641460	876	876	876	876	0
174	20240709	173600	90641460	876	876	876	876	0
175	20240709	173500	90641460	876	876	876	876	0
176	20240709	173400	90641460	876	876	876	876	0
177	20240709	173300	90641460	876	876	876	876	0
178	20240709	173200	90641460	876	876	876	876	0
179	20240709	173100	90641460	876	876	876	876	0
180	20240709	173000	90641460	876	876	876	876	0
181	20240709	172900	90641460	876	876	876	876	0
182	20240709	172800	90641460	876	876	876	876	1061
183	20240709	172700	90641460	876	876	876	876	0
184	20240709	172600	90641460	876	876	876	876	0
185	20240709	172500	90641460	876	876	876	876	0
186	20240709	172400	90641460	876	876	876	876	0
187	20240709	172300	90641460	876	876	876	876	0
188	20240709	172200	90641460	876	876	876	876	0
189	20240709	172100	90641460	876	876	876	876	0
190	20240709	172000	90641460	876	876	876	876	0
191	20240709	171900	90641460	876	876	876	876	0
192	20240709	171800	90641460	876	876	876	876	0
193	20240709	171700	90641460	876	876	876	876	0
194	20240709	171600	90641460	876	876	876	876	0
195	20240709	171500	90641460	876	876	876	876	0
196	20240709	171400	90641460	876	876	876	876	0
197	20240709	171300	90641460	876	876	876	876	0
198	20240709	171200	90641460	876	876	876	876	0
199	20240709	171100	90641460	876	876	876	876	0
200	20240709	171000	90641460	876	876	876	876	0
201	20240709	170900	90641460	876	876	876	876	0
202	20240709	170800	90641460	876	876	876	876	0
203	20240709	170700	90641460	876	876	876	876	0
204	20240709	170600	90641460	876	876	876	876	0
205	20240709	170500	90641460	876	876	876	876	0
206	20240709	170400	90641460	876	876	876	876	0
207	20240709	170300	90641460	876	876	876	876	0
208	20240709	170200	90641460	876	876	876	876	0
209	20240709	170100	90641460	876	876	876	876	0
210	20240709	170000	90641460	876	876	876	876	0
211	20240709	165900	90641460	876	876	876	876	0
212	20240709	165800	90641460	876	876	876	876	1061
213	20240709	165700	90641460	876	876	876	876	0
214	20240709	165600	90641460	876	876	876	876	0
215	20240709	165500	90641460	876	876	876	876	0
216	20240709	165400	90641460	876	876	876	876	0
217	20240709	165300	90641460	876	876	876	876	0
218	20240709	165200	90641460	876	876	876	876	0
219	20240709	165100	90641460	876	876	876	876	0
220	20240709	165000	90641460	876	876	876	876	0
221	20240709	164900	90641460	876	876	876	876	0
222	20240709	164800	90641460	876	876	876	876	0
223	20240709	164700	90641460	876	876	876	876	0
224	20240709	164600	90641460	876	876	876	876	0
225	20240709	164500	90641460	876	876	876	876	0
226	20240709	164400	90641460	876	876	876	876	0
227	20240709	164300	90641460	876	876	876	876	0
228	20240709	164200	90641460	876	876	876	876	0
229	20240709	164100	90641460	876	876	876	876	0
230	20240709	164000	90641460	876	876	876	876	0
231	20240709	163900	90641460	876	876	876	876	0
232	20240709	163800	90641460	876	876	876	876	0
233	20240709	163700	90641460	876	876	876	876	0
234	20240709	163600	90641460	876	876	876	876	0
235	20240709	163500	90641460	876	876	876	876	0
236	20240709	163400	90641460	876	876	876	876	0
237	20240709	163300	90641460	876	876	876	876	0
238	20240709	163200	90641460	876	876	876	876	0
239	20240709	163100	90641460	876	876	876	876	0
240	20240709	163000	90641460	876	876	876	876	0
241	20240709	162900	90641460	876	876	876	876	0
242	20240709	162800	90641460	876	876	876	876	1061
243	20240709	162700	90641460	876	876	876	876	0
244	20240709	162600	90641460	876	876	876	876	0
245	20240709	162500	90641460	876	876	876	876	0
246	20240709	162400	90641460	876	876	876	876	0
247	20240709	162300	90641460	876	876	876	876	0
248	20240709	162200	90641460	876	876	876	876	0
249	20240709	162100	90641460	876	876	876	876	0
250	20240709	162000	90641460	876	876	876	876	0
251	20240709	161900	90641460	876	876	876	876	0
252	20240709	161800	90641460	876	876	876	876	0
253	20240709	161700	90641460	876	876	876	876	0
254	20240709	161600	90641460	876	876	876	876	0
255	20240709	161500	90641460	876	876	876	876	0
256	20240709	161400	90641460	876	876	876	876	0
257	20240709	161300	90641460	876	876	876	876	0
258	20240709	161200	90641460	876	876	876	876	0
259	20240709	161100	90641460	876	876	876	876	0
260	20240709	161000	90641460	876	876	876	876	0
261	20240709	160900	90641460	876	876	876	876	0
262	20240709	160800	90641460	876	876	876	876	0
263	20240709	160700	90641460	876	876	876	876	0
264	20240709	160600	90641460	876	876	876	876	0
265	20240709	160500	90641460	876	876	876	876	0
266	20240709	160400	90641460	876	876	876	876	0
267	20240709	160300	90641460	876	876	876	876	0
268	20240709	160200	90641460	876	876	876	876	0
269	20240709	160100	90641460	876	876	876	876	0
270	20240709	160000	90641460	876	876	876	876	0
271	20240709	155900	90641460	876	876	876	876	0
272	20240709	155800	90641460	876	876	876	876	1061
273	20240709	155700	90641460	876	876	876	876	0
274	20240709	155600	90641460	876	876	876	876	0
275	20240709	155500	90641460	876	876	876	876	0
276	20240709	155400	90641460	876	876	876	876	0
277	20240709	155300	90641460	876	876	876	876	0
278	20240709	155200	90641460	876	876	876	876	0
279	20240709	155100	90641460	876	876	876	876	0
280	20240709	155000	90641460	876	876	876	876	0
281	20240709	154900	90641460	876	876	876	876	0
282	20240709	154800	90641460	876	876	876	876	0
283	20240709	154700	90641460	876	876	876	876	0
284	20240709	154600	90641460	876	876	876	876	0
285	20240709	154500	90641460	876	876	876	876	0
286	20240709	154400	90641460	876	876	876	876	0
287	20240709	154300	90641460	876	876	876	876	0
288	20240709	154200	90641460	876	876	876	876	0
289	20240709	154100	90641460	876	876	876	876	0
290	20240709	154000	90641460	876	876	876	876	0
291	20240709	153900	90641460	876	876	876	876	0
292	20240709	153800	90641460	876	876	876	876	0
293	20240709	153700	90641460	876	876	876	876	0
294	20240709	153600	90641460	876	876	876	876	0
295	20240709	153500	90641460	876	876	876	876	0
296	20240709	153400	90641460	876	876	876	876	0
297	20240709	153300	90641460	876	876	876	876	0
298	20240709	153200	90641460	876	876	876	876	0
299	20240709	153100	90641460	876	876	876	876	0
300	20240709	153000	90641460	876	876	876	876	1061
301	20240709	152900	89712024	869	869	869	869	0
302	20240709	152800	89712024	869	869	869	869	0
303	20240709	152700	89712024	869	869	869	869	0
304	20240709	152600	89712024	869	869	869	869	0
305	20240709	152500	89712024	869	869	869	869	0
306	20240709	152400	89712024	869	869	869	869	0
307	20240709	152300	89712024	869	869	869	869	0
308	20240709	152200	89712024	869	869	869	869	0
309	20240709	152100	89712024	869	869	869	869	0
310	20240709	152000	89712024	869	869	869	869	0
311	20240709	151900	89712024	869	870	870	869	6755
312	20240709	151800	83835175	870	870	870	870	290
313	20240709	151700	83582875	870	870	870	870	1
314	20240709	151600	83582005	869	869	869	869	0
315	20240709	151500	83582005	869	870	870	869	1067
316	20240709	151400	82653718	870	870	870	870	2094
317	20240709	151300	80831938	870	872	872	870	8395
318	20240709	151200	73523681	872	873	873	872	330
319	20240709	151100	73235874	874	874	874	874	507
320	20240709	151000	72792756	875	876	876	875	304
321	20240709	150900	72526656	876	876	876	876	0
322	20240709	150800	72526656	876	876	876	876	0
323	20240709	150700	72526656	876	876	876	876	0
324	20240709	150600	72526656	876	876	876	876	0
325	20240709	150500	72526656	876	876	876	876	0
326	20240709	150400	72526656	876	876	876	876	0
327	20240709	150300	72526656	876	877	877	876	126
328	20240709	150200	72416158	877	877	877	877	0
329	20240709	150100	72416158	877	877	877	877	0
330	20240709	150000	72416158	877	877	877	877	0
331	20240709	145900	72416158	877	877	877	877	0
332	20240709	145800	72416158	877	877	877	877	0
333	20240709	145700	72416158	877	877	877	877	0
334	20240709	145600	72416158	877	877	877	877	0
335	20240709	145500	72416158	877	877	877	877	0
336	20240709	145400	72416158	877	877	877	877	0
337	20240709	145300	72416158	877	877	877	877	0
338	20240709	145200	72416158	877	877	877	877	0
339	20240709	145100	72416158	877	877	877	877	0
340	20240709	145000	72416158	877	877	877	877	0
341	20240709	144900	72416158	877	877	877	877	0
342	20240709	144800	72416158	877	877	877	877	0
343	20240709	144700	72416158	877	877	877	877	243
344	20240709	144600	72203047	877	877	877	877	0
345	20240709	144500	72203047	877	877	877	877	0
346	20240709	144400	72203047	877	877	877	877	0
347	20240709	144300	72203047	877	877	877	877	0
348	20240709	144200	72203047	877	877	877	877	0
349	20240709	144100	72203047	877	877	877	877	0
350	20240709	144000	72203047	877	877	877	877	0
351	20240709	143900	72203047	877	877	877	877	0
352	20240709	143800	72203047	877	877	877	877	0
353	20240709	143700	72203047	877	877	877	877	0
354	20240709	143600	72203047	877	877	877	877	0
355	20240709	143500	72203047	877	877	877	877	0
356	20240709	143400	72203047	877	877	877	877	0
357	20240709	143300	72203047	877	877	877	877	1
358	20240709	143200	72202170	877	877	877	877	2
359	20240709	143100	72200416	877	876	877	876	50
360	20240709	143000	72156596	875	875	875	875	0
361	20240709	142900	72156596	875	875	875	875	0
362	20240709	142800	72156596	875	875	875	875	0
363	20240709	142700	72156596	875	875	875	875	0
364	20240709	142600	72156596	875	875	875	875	0
365	20240709	142500	72156596	875	875	875	875	0
366	20240709	142400	72156596	875	875	875	875	17
367	20240709	142300	72141721	874	874	874	874	4
368	20240709	142200	72138225	871	871	871	871	0
369	20240709	142100	72138225	871	872	873	871	2132
370	20240709	142000	70279960	872	874	874	872	546
371	20240709	141900	69802847	874	874	874	874	1
372	20240709	141800	69801973	872	872	872	872	2
373	20240709	141700	69800229	872	872	872	872	2
374	20240709	141600	69798485	872	872	872	872	0
375	20240709	141500	69798485	872	872	872	872	0
376	20240709	141400	69798485	872	872	872	872	0
377	20240709	141300	69798485	872	872	872	872	0
378	20240709	141200	69798485	872	872	872	872	0
379	20240709	141100	69798485	872	872	872	872	0
380	20240709	141000	69798485	872	872	872	872	127
381	20240709	140900	69687741	873	873	873	873	0
382	20240709	140800	69687741	873	873	873	873	0
383	20240709	140700	69687741	873	873	873	873	0
384	20240709	140600	69687741	873	874	874	873	174
385	20240709	140500	69535838	874	874	874	874	0
386	20240709	140400	69535838	874	874	874	872	7
387	20240709	140300	69529722	873	871	873	871	6
388	20240709	140200	69524492	871	871	871	871	1
389	20240709	140100	69523621	874	873	874	873	2
390	20240709	140000	69521874	871	871	871	871	0
391	20240709	135900	69521874	871	871	871	871	0
392	20240709	135800	69521874	871	871	871	871	0
393	20240709	135700	69521874	871	871	871	871	600
394	20240709	135600	68999274	871	871	871	871	0
395	20240709	135500	68999274	871	871	871	871	0
396	20240709	135400	68999274	871	872	872	871	438
397	20240709	135300	68617756	871	871	871	871	0
398	20240709	135200	68617756	871	871	871	871	0
399	20240709	135100	68617756	871	871	871	871	0
400	20240709	135000	68617756	871	871	871	871	0
401	20240709	134900	68617756	871	871	871	871	0
402	20240709	134800	68617756	871	871	871	871	0
403	20240709	134700	68617756	871	871	871	871	0
404	20240709	134600	68617756	871	871	871	871	0
405	20240709	134500	68617756	871	872	872	871	2000
406	20240709	134400	66875736	871	871	871	871	0
407	20240709	134300	66875736	871	871	871	871	1
408	20240709	134200	66874865	872	872	872	872	2
409	20240709	134100	66873121	871	871	871	871	0
410	20240709	134000	66873121	871	871	871	871	0
411	20240709	133900	66873121	871	871	871	871	0
412	20240709	133800	66873121	871	871	871	871	0
413	20240709	133700	66873121	871	871	871	871	0
414	20240709	133600	66873121	871	871	871	871	0
415	20240709	133500	66873121	871	871	871	871	0
416	20240709	133400	66873121	871	871	871	871	0
417	20240709	133300	66873121	871	871	873	871	115
418	20240709	133200	66772733	871	872	872	871	685
419	20240709	133100	66175460	872	872	872	872	4
420	20240709	133000	66171972	872	873	873	872	19
421	20240709	132900	66155386	871	871	871	871	0
422	20240709	132800	66155386	871	871	871	871	0
423	20240709	132700	66155386	871	871	871	871	0
424	20240709	132600	66155386	871	871	871	871	0
425	20240709	132500	66155386	871	871	871	871	0
426	20240709	132400	66155386	871	871	871	871	0
427	20240709	132300	66155386	871	873	873	871	376
428	20240709	132200	65827689	879	879	879	879	1
429	20240709	132100	65826810	871	879	879	871	12233
430	20240709	132000	55147781	880	881	881	880	78
431	20240709	131900	55079081	881	881	881	881	0
432	20240709	131800	55079081	881	881	881	881	0
433	20240709	131700	55079081	881	881	881	881	0
434	20240709	131600	55079081	881	881	881	881	117
435	20240709	131500	54976004	886	886	886	886	0
436	20240709	131400	54976004	886	886	886	886	0
437	20240709	131300	54976004	886	884	886	884	14
438	20240709	131200	54963624	886	886	886	886	10
439	20240709	131100	54954764	887	887	887	887	100
440	20240709	131000	54866064	888	888	888	888	0
441	20240709	130900	54866064	888	888	888	888	0
442	20240709	130800	54866064	888	888	888	888	0
443	20240709	130700	54866064	888	888	888	888	0
444	20240709	130600	54866064	888	888	888	888	0
445	20240709	130500	54866064	888	887	888	887	117
446	20240709	130400	54762178	888	888	888	888	0
447	20240709	130300	54762178	888	888	888	888	0
448	20240709	130200	54762178	888	888	888	888	0
449	20240709	130100	54762178	888	888	888	888	0
450	20240709	130000	54762178	888	888	888	888	70
451	20240709	125900	54700018	888	888	888	888	0
452	20240709	125800	54700018	888	888	888	888	0
453	20240709	125700	54700018	888	888	888	888	0
454	20240709	125600	54700018	888	888	888	888	0
455	20240709	125500	54700018	888	888	888	888	0
456	20240709	125400	54700018	888	888	888	888	1
457	20240709	125300	54699130	888	888	888	888	0
458	20240709	125200	54699130	888	888	888	888	0
459	20240709	125100	54699130	888	888	888	888	0
460	20240709	125000	54699130	888	888	888	888	0
461	20240709	124900	54699130	888	888	888	888	0
462	20240709	124800	54699130	888	888	888	888	0
463	20240709	124700	54699130	888	888	888	888	0
464	20240709	124600	54699130	888	888	888	888	0
465	20240709	124500	54699130	888	888	888	888	0
466	20240709	124400	54699130	888	888	888	888	0
467	20240709	124300	54699130	888	888	888	888	0
468	20240709	124200	54699130	888	888	888	888	0
469	20240709	124100	54699130	888	888	888	888	0
470	20240709	124000	54699130	888	888	888	888	0
471	20240709	123900	54699130	888	888	888	888	0
472	20240709	123800	54699130	888	888	888	888	0
473	20240709	123700	54699130	888	888	888	888	0
474	20240709	123600	54699130	888	888	888	888	9
475	20240709	123500	54691138	881	881	881	881	0
476	20240709	123400	54691138	881	881	881	881	0
477	20240709	123300	54691138	881	881	881	881	0
478	20240709	123200	54691138	881	881	881	881	1
479	20240709	123100	54690257	889	889	889	889	0
480	20240709	123000	54690257	889	889	889	889	0
481	20240709	122900	54690257	889	889	889	889	0
482	20240709	122800	54690257	889	889	889	889	0
483	20240709	122700	54690257	889	889	889	889	0
484	20240709	122600	54690257	889	889	889	889	0
485	20240709	122500	54690257	889	889	889	889	0
486	20240709	122400	54690257	889	889	889	889	0
487	20240709	122300	54690257	889	889	889	889	0
488	20240709	122200	54690257	889	889	889	889	0
489	20240709	122100	54690257	889	889	889	889	0
490	20240709	122000	54690257	889	889	889	889	0
491	20240709	121900	54690257	889	889	889	889	0
492	20240709	121800	54690257	889	889	889	889	0
493	20240709	121700	54690257	889	889	889	889	0
494	20240709	121600	54690257	889	889	889	889	0
495	20240709	121500	54690257	889	889	889	889	0
496	20240709	121400	54690257	889	889	889	889	0
497	20240709	121300	54690257	889	889	889	889	0
498	20240709	121200	54690257	889	888	889	888	37
499	20240709	121100	54657400	888	888	888	888	1
500	20240709	121000	54656512	885	884	885	878	282
501	20240709	120900	54407792	885	885	885	885	0
502	20240709	120800	54407792	885	885	885	885	7
503	20240709	120700	54401597	888	888	888	888	100
504	20240709	120600	54312797	887	887	887	887	2000
505	20240709	120500	52538797	885	885	885	885	13
506	20240709	120400	52527292	885	882	885	882	90
507	20240709	120300	52447882	882	882	882	882	100
508	20240709	120200	52359682	885	885	885	885	0
509	20240709	120100	52359682	885	885	885	885	0
510	20240709	120000	52359682	885	885	885	885	0
511	20240709	115900	52359682	885	885	885	885	14
512	20240709	115800	52347292	886	886	886	886	0
513	20240709	115700	52347292	886	886	886	886	0
514	20240709	115600	52347292	886	886	886	886	1
515	20240709	115500	52346406	886	886	886	886	0
516	20240709	115400	52346406	886	886	886	886	500
517	20240709	115300	51903406	886	886	886	886	9
518	20240709	115200	51895432	886	886	886	886	0
519	20240709	115100	51895432	886	886	886	886	57
520	20240709	115000	51844930	886	886	886	886	0
521	20240709	114900	51844930	886	886	886	886	0
522	20240709	114800	51844930	886	886	886	886	0
523	20240709	114700	51844930	886	886	886	886	1
524	20240709	114600	51844044	886	886	886	886	0
525	20240709	114500	51844044	886	886	886	886	0
526	20240709	114400	51844044	886	886	886	886	0
527	20240709	114300	51844044	886	886	886	886	0
528	20240709	114200	51844044	886	886	886	886	0
529	20240709	114100	51844044	886	886	886	886	1
530	20240709	114000	51843158	887	887	887	887	0
531	20240709	113900	51843158	887	887	887	887	0
532	20240709	113800	51843158	887	887	887	887	0
533	20240709	113700	51843158	887	887	887	887	0
534	20240709	113600	51843158	887	887	887	887	0
535	20240709	113500	51843158	887	887	887	887	0
536	20240709	113400	51843158	887	886	887	886	88
537	20240709	113300	51765112	882	882	882	882	0
538	20240709	113200	51765112	882	882	882	882	0
539	20240709	113100	51765112	882	883	883	882	9
540	20240709	113000	51757173	884	884	884	884	0
541	20240709	112900	51757173	884	884	884	884	0
542	20240709	112800	51757173	884	885	885	884	2
543	20240709	112700	51755404	887	882	887	882	241
544	20240709	112600	51542707	882	882	882	882	1
545	20240709	112500	51541825	883	883	883	883	0
546	20240709	112400	51541825	883	883	883	883	319
547	20240709	112300	51260148	884	887	887	884	170
548	20240709	112200	51109502	886	884	886	883	137
549	20240709	112100	50988128	885	886	886	883	3
550	20240709	112000	50985474	880	880	880	880	0
551	20240709	111900	50985474	880	880	880	880	100
552	20240709	111800	50897474	876	876	876	876	2863
553	20240709	111700	48389486	876	873	876	873	19507
554	20240709	111600	31305496	872	872	872	872	0
555	20240709	111500	31305496	872	872	872	872	0
556	20240709	111400	31305496	872	872	872	872	63
557	20240709	111300	31250560	872	872	872	872	3
558	20240709	111200	31247944	873	873	873	873	0
559	20240709	111100	31247944	873	873	873	873	0
560	20240709	111000	31247944	873	873	873	871	13
561	20240709	110900	31236599	875	875	875	875	0
562	20240709	110800	31236599	875	875	875	875	0
563	20240709	110700	31236599	875	871	875	871	997
564	20240709	110600	30367824	871	873	873	871	2309
565	20240709	110500	28355188	874	874	874	873	14
566	20240709	110400	28342954	874	874	874	874	0
567	20240709	110300	28342954	874	874	874	874	0
568	20240709	110200	28342954	874	874	874	874	2
569	20240709	110100	28341206	874	874	874	874	1
570	20240709	110000	28340332	872	872	872	872	0
571	20240709	105900	28340332	872	872	872	872	0
572	20240709	105800	28340332	872	872	872	872	0
573	20240709	105700	28340332	872	872	872	872	0
574	20240709	105600	28340332	872	873	873	872	20
575	20240709	105500	28322890	872	872	873	872	22
576	20240709	105400	28303687	872	873	873	872	110
577	20240709	105300	28207747	872	872	872	872	500
578	20240709	105200	27771747	871	871	871	871	7
579	20240709	105100	27765650	871	871	871	871	5
580	20240709	105000	27761295	872	871	872	871	2
581	20240709	104900	27759552	871	871	871	871	1
582	20240709	104800	27758681	871	871	876	871	55
583	20240709	104700	27710771	871	876	876	871	146
584	20240709	104600	27583029	876	872	876	870	4287
585	20240709	104500	23828047	870	871	871	870	109
586	20240709	104400	23733112	870	871	871	870	37
587	20240709	104300	23700886	870	873	873	870	2401
588	20240709	104200	21606222	873	875	875	873	3683
589	20240709	104100	18384739	875	875	875	875	279
590	20240709	104000	18140614	875	876	876	875	1160
591	20240709	103900	17124480	875	875	876	875	1523
592	20240709	103800	15790507	875	875	875	875	437
593	20240709	103700	15408132	875	876	876	874	1531
594	20240709	103600	14068467	876	876	876	876	86
595	20240709	103500	13993131	876	877	878	875	1856
596	20240709	103400	12367838	877	879	879	877	561
597	20240709	103300	11875819	877	881	881	877	3566
598	20240709	103200	8737723	881	882	883	881	551
599	20240709	103100	8251703	882	883	883	882	2
600	20240709	103000	8249938	883	883	883	883	913
601	20240709	102900	7443759	884	884	884	884	1075
602	20240709	102800	6493459	890	890	890	890	0
603	20240709	102700	6493459	890	890	890	890	0
604	20240709	102600	6493459	890	890	890	890	0
605	20240709	102500	6493459	890	890	890	890	0
606	20240709	102400	6493459	890	890	890	890	0
607	20240709	102300	6493459	890	890	890	890	0
608	20240709	102200	6493459	890	890	890	890	0
609	20240709	102100	6493459	890	885	890	885	1784
610	20240709	102000	4905714	890	890	890	890	0
611	20240709	101900	4905714	890	890	890	890	0
612	20240709	101800	4905714	890	890	890	890	0
613	20240709	101700	4905714	890	890	890	890	0
614	20240709	101600	4905714	890	890	890	890	0
615	20240709	101500	4905714	890	890	890	890	0
616	20240709	101400	4905714	890	890	890	890	0
617	20240709	101300	4905714	890	890	890	890	0
618	20240709	101200	4905714	890	890	890	890	0
619	20240709	101100	4905714	890	890	890	890	0
620	20240709	101000	4905714	890	890	890	890	0
621	20240709	100900	4905714	890	890	890	890	0
622	20240709	100800	4905714	890	890	890	890	0
623	20240709	100700	4905714	890	890	890	890	0
624	20240709	100600	4905714	890	890	890	890	0
625	20240709	100500	4905714	890	890	890	890	0
626	20240709	100400	4905714	890	890	890	890	100
627	20240709	100300	4816714	890	890	890	890	90
628	20240709	100200	4736614	890	890	890	890	0
629	20240709	100100	4736614	890	890	890	890	200
630	20240709	100000	4558614	890	890	890	890	1001
631	20240709	095900	3667724	890	890	890	890	10
632	20240709	095800	3658824	890	890	890	890	0
633	20240709	095700	3658824	890	884	890	884	3
634	20240709	095600	3656166	890	890	890	890	0
635	20240709	095500	3656166	890	890	890	890	2
636	20240709	095400	3654386	890	890	890	890	3
637	20240709	095300	3651716	890	890	890	890	0
638	20240709	095200	3651716	890	890	890	890	0
639	20240709	095100	3651716	890	890	890	890	0
640	20240709	095000	3651716	890	890	890	890	0
641	20240709	094900	3651716	890	890	890	890	0
642	20240709	094800	3651716	890	890	890	890	0
643	20240709	094700	3651716	890	890	890	890	2
644	20240709	094600	3649936	883	883	883	883	20
645	20240709	094500	3632276	890	890	890	890	0
646	20240709	094400	3632276	890	890	890	890	0
647	20240709	094300	3632276	890	890	890	890	0
648	20240709	094200	3632276	890	890	890	890	0
649	20240709	094100	3632276	890	890	890	890	1
650	20240709	094000	3631386	889	889	889	889	0
651	20240709	093900	3631386	889	889	889	889	0
652	20240709	093800	3631386	889	889	889	889	0
653	20240709	093700	3631386	889	889	889	889	0
654	20240709	093600	3631386	889	889	889	889	0
655	20240709	093500	3631386	889	889	889	889	0
656	20240709	093400	3631386	889	889	889	889	0
657	20240709	093300	3631386	889	889	889	889	0
658	20240709	093200	3631386	889	889	889	889	0
659	20240709	093100	3631386	889	889	889	889	148
660	20240709	093000	3499814	889	889	889	889	83
661	20240709	092900	3426027	889	890	890	889	107
662	20240709	092800	3330808	889	889	889	889	114
663	20240709	092700	3229462	889	889	889	889	0
664	20240709	092600	3229462	889	889	889	889	231
665	20240709	092500	3024103	889	889	889	889	160
666	20240709	092400	2881863	889	889	889	889	0
667	20240709	092300	2881863	889	889	889	889	0
668	20240709	092200	2881863	889	883	889	883	2
669	20240709	092100	2880091	889	889	889	889	1
670	20240709	092000	2879202	883	883	883	883	0
671	20240709	091900	2879202	883	883	883	883	2
672	20240709	091800	2877436	889	889	889	889	1
673	20240709	091700	2876547	889	889	889	889	0
674	20240709	091600	2876547	889	889	889	889	0
675	20240709	091500	2876547	889	889	889	889	8
676	20240709	091400	2869435	889	889	889	889	0
677	20240709	091300	2869435	889	889	889	889	20
678	20240709	091200	2851655	889	889	889	889	72
679	20240709	091100	2787647	889	889	889	889	0
680	20240709	091000	2787647	889	889	889	889	0
681	20240709	090900	2787647	889	889	889	889	0
682	20240709	090800	2787647	889	889	889	889	63
683	20240709	090700	2731640	889	889	889	889	1000
684	20240709	090600	1842640	888	888	888	888	392
685	20240709	090500	1494544	888	888	888	888	17
686	20240709	090400	1479448	888	888	888	888	168
687	20240709	090300	1330264	891	891	891	891	0
688	20240709	090200	1330264	891	891	891	891	0
689	20240709	090100	1330264	891	891	891	891	0
690	20240709	090000	1330264	891	891	892	891	1493