KissMeData/043590/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	193000	105543551	979	979	979	979	1117
3	20240709	192900	105543551	979	979	979	979	0
4	20240709	192800	105543551	979	979	979	979	0
5	20240709	192700	105543551	979	979	979	979	0
6	20240709	192600	105543551	979	979	979	979	0
7	20240709	192500	105543551	979	979	979	979	0
8	20240709	192400	105543551	979	979	979	979	0
9	20240709	192300	105543551	979	979	979	979	0
10	20240709	192200	105543551	979	979	979	979	0
11	20240709	192100	105543551	979	979	979	979	0
12	20240709	192000	105543551	979	979	979	979	0
13	20240709	191900	105543551	979	979	979	979	0
14	20240709	191800	105543551	979	979	979	979	0
15	20240709	191700	105543551	979	979	979	979	0
16	20240709	191600	105543551	979	979	979	979	0
17	20240709	191500	105543551	979	979	979	979	0
18	20240709	191400	105543551	979	979	979	979	0
19	20240709	191300	105543551	979	979	979	979	0
20	20240709	191200	105543551	979	979	979	979	0
21	20240709	191100	105543551	979	979	979	979	0
22	20240709	191000	105543551	979	979	979	979	0
23	20240709	190900	105543551	979	979	979	979	0
24	20240709	190800	105543551	979	979	979	979	0
25	20240709	190700	105543551	979	979	979	979	0
26	20240709	190600	105543551	979	979	979	979	0
27	20240709	190500	105543551	979	979	979	979	0
28	20240709	190400	105543551	979	979	979	979	0
29	20240709	190300	105543551	979	979	979	979	0
30	20240709	190200	105543551	979	979	979	979	0
31	20240709	190100	105543551	979	979	979	979	0
32	20240709	190000	105543551	979	979	979	979	1117
33	20240709	185900	105543551	979	979	979	979	0
34	20240709	185800	105543551	979	979	979	979	0
35	20240709	185700	105543551	979	979	979	979	0
36	20240709	185600	105543551	979	979	979	979	0
37	20240709	185500	105543551	979	979	979	979	0
38	20240709	185400	105543551	979	979	979	979	0
39	20240709	185300	105543551	979	979	979	979	0
40	20240709	185200	105543551	979	979	979	979	0
41	20240709	185100	105543551	979	979	979	979	0
42	20240709	185000	105543551	979	979	979	979	0
43	20240709	184900	105543551	979	979	979	979	0
44	20240709	184800	105543551	979	979	979	979	0
45	20240709	184700	105543551	979	979	979	979	0
46	20240709	184600	105543551	979	979	979	979	0
47	20240709	184500	105543551	979	979	979	979	0
48	20240709	184400	105543551	979	979	979	979	0
49	20240709	184300	105543551	979	979	979	979	0
50	20240709	184200	105543551	979	979	979	979	0
51	20240709	184100	105543551	979	979	979	979	0
52	20240709	184000	105543551	979	979	979	979	0
53	20240709	183900	105543551	979	979	979	979	0
54	20240709	183800	105543551	979	979	979	979	0
55	20240709	183700	105543551	979	979	979	979	0
56	20240709	183600	105543551	979	979	979	979	0
57	20240709	183500	105543551	979	979	979	979	0
58	20240709	183400	105543551	979	979	979	979	0
59	20240709	183300	105543551	979	979	979	979	0
60	20240709	183200	105543551	979	979	979	979	0
61	20240709	183100	105543551	979	979	979	979	0
62	20240709	183000	105543551	979	979	979	979	1117
63	20240709	182900	105543551	979	979	979	979	0
64	20240709	182800	105543551	979	979	979	979	0
65	20240709	182700	105543551	979	979	979	979	0
66	20240709	182600	105543551	979	979	979	979	0
67	20240709	182500	105543551	979	979	979	979	0
68	20240709	182400	105543551	979	979	979	979	0
69	20240709	182300	105543551	979	979	979	979	0
70	20240709	182200	105543551	979	979	979	979	0
71	20240709	182100	105543551	979	979	979	979	0
72	20240709	182000	105543551	979	979	979	979	0
73	20240709	181900	105543551	979	979	979	979	0
74	20240709	181800	105543551	979	979	979	979	0
75	20240709	181700	105543551	979	979	979	979	0
76	20240709	181600	105543551	979	979	979	979	0
77	20240709	181500	105543551	979	979	979	979	0
78	20240709	181400	105543551	979	979	979	979	0
79	20240709	181300	105543551	979	979	979	979	0
80	20240709	181200	105543551	979	979	979	979	0
81	20240709	181100	105543551	979	979	979	979	0
82	20240709	181000	105543551	979	979	979	979	0
83	20240709	180900	105543551	979	979	979	979	0
84	20240709	180800	105543551	979	979	979	979	0
85	20240709	180700	105543551	979	979	979	979	0
86	20240709	180600	105543551	979	979	979	979	0
87	20240709	180500	105543551	979	979	979	979	0
88	20240709	180400	105543551	979	979	979	979	0
89	20240709	180300	105543551	979	979	979	979	0
90	20240709	180200	105543551	979	979	979	979	0
91	20240709	180100	105543551	979	979	979	979	0
92	20240709	180000	105543551	979	979	979	979	1117
93	20240709	175900	105543551	979	979	979	979	0
94	20240709	175800	105543551	979	979	979	979	0
95	20240709	175700	105543551	979	979	979	979	0
96	20240709	175600	105543551	979	979	979	979	0
97	20240709	175500	105543551	979	979	979	979	0
98	20240709	175400	105543551	979	979	979	979	0
99	20240709	175300	105543551	979	979	979	979	0
100	20240709	175200	105543551	979	979	979	979	0
101	20240709	175100	105543551	979	979	979	979	0
102	20240709	175000	105543551	979	979	979	979	0
103	20240709	174900	105543551	979	979	979	979	0
104	20240709	174800	105543551	979	979	979	979	0
105	20240709	174700	105543551	979	979	979	979	0
106	20240709	174600	105543551	979	979	979	979	0
107	20240709	174500	105543551	979	979	979	979	0
108	20240709	174400	105543551	979	979	979	979	0
109	20240709	174300	105543551	979	979	979	979	0
110	20240709	174200	105543551	979	979	979	979	0
111	20240709	174100	105543551	979	979	979	979	0
112	20240709	174000	105543551	979	979	979	979	0
113	20240709	173900	105543551	979	979	979	979	0
114	20240709	173800	105543551	979	979	979	979	0
115	20240709	173700	105543551	979	979	979	979	0
116	20240709	173600	105543551	979	979	979	979	0
117	20240709	173500	105543551	979	979	979	979	0
118	20240709	173400	105543551	979	979	979	979	0
119	20240709	173300	105543551	979	979	979	979	0
120	20240709	173200	105543551	979	979	979	979	0
121	20240709	173100	105543551	979	979	979	979	0
122	20240709	173000	105543551	979	979	979	979	1117
123	20240709	172900	105543551	979	979	979	979	0
124	20240709	172800	105543551	979	979	979	979	0
125	20240709	172700	105543551	979	979	979	979	0
126	20240709	172600	105543551	979	979	979	979	0
127	20240709	172500	105543551	979	979	979	979	0
128	20240709	172400	105543551	979	979	979	979	0
129	20240709	172300	105543551	979	979	979	979	0
130	20240709	172200	105543551	979	979	979	979	0
131	20240709	172100	105543551	979	979	979	979	0
132	20240709	172000	105543551	979	979	979	979	0
133	20240709	171900	105543551	979	979	979	979	0
134	20240709	171800	105543551	979	979	979	979	0
135	20240709	171700	105543551	979	979	979	979	0
136	20240709	171600	105543551	979	979	979	979	0
137	20240709	171500	105543551	979	979	979	979	0
138	20240709	171400	105543551	979	979	979	979	0
139	20240709	171300	105543551	979	979	979	979	0
140	20240709	171200	105543551	979	979	979	979	0
141	20240709	171100	105543551	979	979	979	979	0
142	20240709	171000	105543551	979	979	979	979	0
143	20240709	170900	105543551	979	979	979	979	0
144	20240709	170800	105543551	979	979	979	979	0
145	20240709	170700	105543551	979	979	979	979	0
146	20240709	170600	105543551	979	979	979	979	0
147	20240709	170500	105543551	979	979	979	979	0
148	20240709	170400	105543551	979	979	979	979	0
149	20240709	170300	105543551	979	979	979	979	0
150	20240709	170200	105543551	979	979	979	979	0
151	20240709	170100	105543551	979	979	979	979	0
152	20240709	170000	105543551	979	979	979	979	1117
153	20240709	165900	105543551	979	979	979	979	0
154	20240709	165800	105543551	979	979	979	979	0
155	20240709	165700	105543551	979	979	979	979	0
156	20240709	165600	105543551	979	979	979	979	0
157	20240709	165500	105543551	979	979	979	979	0
158	20240709	165400	105543551	979	979	979	979	0
159	20240709	165300	105543551	979	979	979	979	0
160	20240709	165200	105543551	979	979	979	979	0
161	20240709	165100	105543551	979	979	979	979	0
162	20240709	165000	105543551	979	979	979	979	0
163	20240709	164900	105543551	979	979	979	979	0
164	20240709	164800	105543551	979	979	979	979	0
165	20240709	164700	105543551	979	979	979	979	0
166	20240709	164600	105543551	979	979	979	979	0
167	20240709	164500	105543551	979	979	979	979	0
168	20240709	164400	105543551	979	979	979	979	0
169	20240709	164300	105543551	979	979	979	979	0
170	20240709	164200	105543551	979	979	979	979	0
171	20240709	164100	105543551	979	979	979	979	0
172	20240709	164000	105543551	979	979	979	979	0
173	20240709	163900	105543551	979	979	979	979	0
174	20240709	163800	105543551	979	979	979	979	0
175	20240709	163700	105543551	979	979	979	979	0
176	20240709	163600	105543551	979	979	979	979	0
177	20240709	163500	105543551	979	979	979	979	0
178	20240709	163400	105543551	979	979	979	979	0
179	20240709	163300	105543551	979	979	979	979	0
180	20240709	163200	105543551	979	979	979	979	0
181	20240709	163100	105543551	979	979	979	979	0
182	20240709	163000	105543551	979	979	979	979	1117
183	20240709	162900	105543551	979	979	979	979	0
184	20240709	162800	105543551	979	979	979	979	0
185	20240709	162700	105543551	979	979	979	979	0
186	20240709	162600	105543551	979	979	979	979	0
187	20240709	162500	105543551	979	979	979	979	0
188	20240709	162400	105543551	979	979	979	979	0
189	20240709	162300	105543551	979	979	979	979	0
190	20240709	162200	105543551	979	979	979	979	0
191	20240709	162100	105543551	979	979	979	979	0
192	20240709	162000	105543551	979	979	979	979	0
193	20240709	161900	105543551	979	979	979	979	0
194	20240709	161800	105543551	979	979	979	979	0
195	20240709	161700	105543551	979	979	979	979	0
196	20240709	161600	105543551	979	979	979	979	0
197	20240709	161500	105543551	979	979	979	979	0
198	20240709	161400	105543551	979	979	979	979	0
199	20240709	161300	105543551	979	979	979	979	0
200	20240709	161200	105543551	979	979	979	979	0
201	20240709	161100	105543551	979	979	979	979	0
202	20240709	161000	105543551	979	979	979	979	0
203	20240709	160900	105543551	979	979	979	979	0
204	20240709	160800	105543551	979	979	979	979	0
205	20240709	160700	105543551	979	979	979	979	0
206	20240709	160600	105543551	979	979	979	979	0
207	20240709	160500	105543551	979	979	979	979	0
208	20240709	160400	105543551	979	979	979	979	0
209	20240709	160300	105543551	979	979	979	979	0
210	20240709	160200	105543551	979	979	979	979	0
211	20240709	160100	105543551	979	979	979	979	0
212	20240709	160000	105543551	979	979	979	979	1117
213	20240709	155900	105543551	979	979	979	979	0
214	20240709	155800	105543551	979	979	979	979	0
215	20240709	155700	105543551	979	979	979	979	0
216	20240709	155600	105543551	979	979	979	979	0
217	20240709	155500	105543551	979	979	979	979	0
218	20240709	155400	105543551	979	979	979	979	0
219	20240709	155300	105543551	979	979	979	979	0
220	20240709	155200	105543551	979	979	979	979	0
221	20240709	155100	105543551	979	979	979	979	0
222	20240709	155000	105543551	979	979	979	979	0
223	20240709	154900	105543551	979	979	979	979	0
224	20240709	154800	105543551	979	979	979	979	0
225	20240709	154700	105543551	979	979	979	979	0
226	20240709	154600	105543551	979	979	979	979	0
227	20240709	154500	105543551	979	979	979	979	0
228	20240709	154400	105543551	979	979	979	979	0
229	20240709	154300	105543551	979	979	979	979	0
230	20240709	154200	105543551	979	979	979	979	0
231	20240709	154100	105543551	979	979	979	979	0
232	20240709	154000	105543551	979	979	979	979	0
233	20240709	153900	105543551	979	979	979	979	0
234	20240709	153800	105543551	979	979	979	979	0
235	20240709	153700	105543551	979	979	979	979	0
236	20240709	153600	105543551	979	979	979	979	0
237	20240709	153500	105543551	979	979	979	979	0
238	20240709	153400	105543551	979	979	979	979	0
239	20240709	153300	105543551	979	979	979	979	0
240	20240709	153200	105543551	979	979	979	979	0
241	20240709	153100	105543551	979	979	979	979	0
242	20240709	153000	105543551	979	979	979	979	2234
243	20240709	152900	104450008	985	985	985	985	0
244	20240709	152800	104450008	985	985	985	985	0
245	20240709	152700	104450008	985	985	985	985	0
246	20240709	152600	104450008	985	985	985	985	0
247	20240709	152500	104450008	985	985	985	985	0
248	20240709	152400	104450008	985	985	985	985	0
249	20240709	152300	104450008	985	985	985	985	0
250	20240709	152200	104450008	985	985	985	985	0
251	20240709	152100	104450008	985	985	985	985	0
252	20240709	152000	104450008	985	985	985	985	0
253	20240709	151900	104450008	985	985	985	985	0
254	20240709	151800	104450008	985	985	985	985	0
255	20240709	151700	104450008	985	985	985	985	648
256	20240709	151600	103811728	985	985	985	985	0
257	20240709	151500	103811728	985	985	985	985	242
258	20240709	151400	103573358	987	987	987	987	361
259	20240709	151300	103217051	987	987	987	987	0
260	20240709	151200	103217051	987	987	987	987	206
261	20240709	151100	103013729	985	985	985	985	507
262	20240709	151000	102514334	985	985	985	985	0
263	20240709	150900	102514334	985	985	985	985	0
264	20240709	150800	102514334	985	985	985	985	0
265	20240709	150700	102514334	985	985	985	985	0
266	20240709	150600	102514334	985	984	985	984	443
267	20240709	150500	102078040	978	978	978	978	0
268	20240709	150400	102078040	978	978	978	978	0
269	20240709	150300	102078040	978	978	978	978	1
270	20240709	150200	102077062	978	978	985	978	296
271	20240709	150100	101785516	978	978	978	978	1
272	20240709	150000	101784538	978	978	978	978	1
273	20240709	145900	101783560	978	978	978	978	1
274	20240709	145800	101782582	978	985	985	978	13
275	20240709	145700	101769796	979	979	979	979	0
276	20240709	145600	101769796	979	979	979	979	0
277	20240709	145500	101769796	979	979	979	979	0
278	20240709	145400	101769796	979	979	979	979	831
279	20240709	145300	100956247	979	979	979	979	0
280	20240709	145200	100956247	979	979	979	979	0
281	20240709	145100	100956247	979	979	979	979	0
282	20240709	145000	100956247	979	979	979	979	0
283	20240709	144900	100956247	979	979	979	979	0
284	20240709	144800	100956247	979	981	981	979	1270
285	20240709	144700	99711104	984	984	984	984	0
286	20240709	144600	99711104	984	984	984	984	0
287	20240709	144500	99711104	984	984	984	984	0
288	20240709	144400	99711104	984	984	984	984	0
289	20240709	144300	99711104	984	984	984	984	96
290	20240709	144200	99616640	981	981	981	981	0
291	20240709	144100	99616640	981	981	981	981	5
292	20240709	144000	99611735	981	981	981	981	0
293	20240709	143900	99611735	981	981	981	981	0
294	20240709	143800	99611735	981	981	981	981	0
295	20240709	143700	99611735	981	981	981	981	0
296	20240709	143600	99611735	981	981	981	981	0
297	20240709	143500	99611735	981	981	981	981	0
298	20240709	143400	99611735	981	981	981	981	0
299	20240709	143300	99611735	981	981	981	981	0
300	20240709	143200	99611735	981	981	981	981	0
301	20240709	143100	99611735	981	981	981	981	0
302	20240709	143000	99611735	981	981	981	981	0
303	20240709	142900	99611735	981	981	981	981	0
304	20240709	142800	99611735	981	981	981	981	0
305	20240709	142700	99611735	981	981	981	981	0
306	20240709	142600	99611735	981	981	981	981	0
307	20240709	142500	99611735	981	981	981	981	203
308	20240709	142400	99412592	982	983	983	982	468
309	20240709	142300	98952603	984	984	984	984	1123
310	20240709	142200	97847571	984	984	984	984	0
311	20240709	142100	97847571	984	984	984	984	0
312	20240709	142000	97847571	984	984	984	984	1
313	20240709	141900	97846587	985	985	985	985	0
314	20240709	141800	97846587	985	985	985	985	1
315	20240709	141700	97845602	985	985	985	985	0
316	20240709	141600	97845602	985	985	985	985	0
317	20240709	141500	97845602	985	985	985	985	0
318	20240709	141400	97845602	985	985	985	985	0
319	20240709	141300	97845602	985	985	985	985	1
320	20240709	141200	97844617	984	984	984	984	0
321	20240709	141100	97844617	984	985	985	984	110
322	20240709	141000	97736372	985	985	985	985	0
323	20240709	140900	97736372	985	985	985	985	0
324	20240709	140800	97736372	985	985	985	985	0
325	20240709	140700	97736372	985	985	985	985	0
326	20240709	140600	97736372	985	985	985	985	0
327	20240709	140500	97736372	985	985	985	985	0
328	20240709	140400	97736372	985	985	985	985	50
329	20240709	140300	97687122	984	984	984	984	0
330	20240709	140200	97687122	984	984	984	984	450
331	20240709	140100	97244322	984	984	984	984	0
332	20240709	140000	97244322	984	987	987	984	1405
333	20240709	135900	95859074	987	987	987	987	1284
334	20240709	135800	94591766	988	990	990	988	16
335	20240709	135700	94575951	991	992	992	991	1237
336	20240709	135600	93350067	992	992	992	992	0
337	20240709	135500	93350067	992	992	992	992	0
338	20240709	135400	93350067	992	992	992	992	0
339	20240709	135300	93350067	992	992	992	992	0
340	20240709	135200	93350067	992	992	992	992	0
341	20240709	135100	93350067	992	992	992	992	1
342	20240709	135000	93349075	993	993	993	993	0
343	20240709	134900	93349075	993	993	993	993	0
344	20240709	134800	93349075	993	993	993	993	0
345	20240709	134700	93349075	993	993	993	993	0
346	20240709	134600	93349075	993	993	993	993	0
347	20240709	134500	93349075	993	993	993	993	0
348	20240709	134400	93349075	993	993	993	993	0
349	20240709	134300	93349075	993	993	993	993	0
350	20240709	134200	93349075	993	993	993	993	0
351	20240709	134100	93349075	993	992	993	992	6
352	20240709	134000	93343122	991	991	991	991	0
353	20240709	133900	93343122	991	991	991	991	131
354	20240709	133800	93213301	991	991	991	991	1300
355	20240709	133700	91925001	992	992	992	992	6
356	20240709	133600	91919049	991	991	991	991	0
357	20240709	133500	91919049	991	991	991	991	0
358	20240709	133400	91919049	991	991	991	991	0
359	20240709	133300	91919049	991	991	991	991	0
360	20240709	133200	91919049	991	991	991	991	0
361	20240709	133100	91919049	991	991	991	991	21
362	20240709	133000	91898238	992	992	992	992	0
363	20240709	132900	91898238	992	992	992	992	0
364	20240709	132800	91898238	992	992	992	992	0
365	20240709	132700	91898238	992	992	992	992	0
366	20240709	132600	91898238	992	992	992	992	0
367	20240709	132500	91898238	992	992	992	992	0
368	20240709	132400	91898238	992	991	992	991	1704
369	20240709	132300	90209194	986	986	986	986	0
370	20240709	132200	90209194	986	986	986	986	381
371	20240709	132100	89833528	992	992	992	992	0
372	20240709	132000	89833528	992	992	992	992	0
373	20240709	131900	89833528	992	992	992	992	1
374	20240709	131800	89832536	992	992	992	992	0
375	20240709	131700	89832536	992	992	992	992	0
376	20240709	131600	89832536	992	992	992	992	0
377	20240709	131500	89832536	992	992	992	992	0
378	20240709	131400	89832536	992	992	992	992	0
379	20240709	131300	89832536	992	992	992	992	1
380	20240709	131200	89831544	986	986	986	986	0
381	20240709	131100	89831544	986	986	986	986	0
382	20240709	131000	89831544	986	986	986	986	12
383	20240709	130900	89819712	985	985	985	985	0
384	20240709	130800	89819712	985	986	986	985	40
385	20240709	130700	89780302	986	986	986	986	0
386	20240709	130600	89780302	986	986	986	986	0
387	20240709	130500	89780302	986	986	986	986	978
388	20240709	130400	88815994	993	993	993	993	0
389	20240709	130300	88815994	993	993	993	993	0
390	20240709	130200	88815994	993	993	993	993	0
391	20240709	130100	88815994	993	993	993	993	0
392	20240709	130000	88815994	993	993	993	993	0
393	20240709	125900	88815994	993	993	993	993	0
394	20240709	125800	88815994	993	993	993	993	0
395	20240709	125700	88815994	993	987	993	986	801
396	20240709	125600	88026106	988	988	988	988	2
397	20240709	125500	88024130	989	990	990	989	254
398	20240709	125400	87772694	993	993	993	993	0
399	20240709	125300	87772694	993	993	993	993	0
400	20240709	125200	87772694	993	993	993	993	0
401	20240709	125100	87772694	993	993	993	993	0
402	20240709	125000	87772694	993	993	993	993	0
403	20240709	124900	87772694	993	993	993	993	0
404	20240709	124800	87772694	993	993	993	993	50
405	20240709	124700	87723044	993	993	993	993	10
406	20240709	124600	87713114	993	993	993	993	0
407	20240709	124500	87713114	993	993	993	993	0
408	20240709	124400	87713114	993	993	993	993	0
409	20240709	124300	87713114	993	993	993	993	0
410	20240709	124200	87713114	993	993	993	993	0
411	20240709	124100	87713114	993	993	993	993	0
412	20240709	124000	87713114	993	993	993	993	0
413	20240709	123900	87713114	993	993	993	993	0
414	20240709	123800	87713114	993	993	993	993	0
415	20240709	123700	87713114	993	993	993	993	0
416	20240709	123600	87713114	993	993	993	993	1
417	20240709	123500	87712121	993	993	993	993	0
418	20240709	123400	87712121	993	993	993	993	50
419	20240709	123300	87662471	990	990	990	990	0
420	20240709	123200	87662471	990	990	990	990	500
421	20240709	123100	87167471	993	993	993	993	0
422	20240709	123000	87167471	993	993	993	993	0
423	20240709	122900	87167471	993	990	993	990	2
424	20240709	122800	87165488	990	990	990	990	0
425	20240709	122700	87165488	990	990	990	990	0
426	20240709	122600	87165488	990	990	990	990	345
427	20240709	122500	86823938	990	990	990	990	8
428	20240709	122400	86816018	993	993	993	993	0
429	20240709	122300	86816018	993	993	993	993	0
430	20240709	122200	86816018	993	993	993	993	0
431	20240709	122100	86816018	993	993	993	993	10
432	20240709	122000	86806088	993	993	993	993	0
433	20240709	121900	86806088	993	993	993	993	0
434	20240709	121800	86806088	993	993	993	993	0
435	20240709	121700	86806088	993	993	993	993	6
436	20240709	121600	86800130	993	993	993	993	1
437	20240709	121500	86799137	990	990	990	990	100
438	20240709	121400	86700137	993	993	993	993	0
439	20240709	121300	86700137	993	993	993	993	0
440	20240709	121200	86700137	993	993	993	993	0
441	20240709	121100	86700137	993	993	993	993	0
442	20240709	121000	86700137	993	993	993	993	0
443	20240709	120900	86700137	993	993	993	993	0
444	20240709	120800	86700137	993	993	993	993	0
445	20240709	120700	86700137	993	993	993	993	0
446	20240709	120600	86700137	993	993	993	993	100
447	20240709	120500	86600837	993	993	993	993	0
448	20240709	120400	86600837	993	993	993	993	0
449	20240709	120300	86600837	993	993	993	993	94
450	20240709	120200	86507495	993	993	993	993	500
451	20240709	120100	86010995	993	993	993	993	0
452	20240709	120000	86010995	993	993	993	993	500
453	20240709	115900	85514495	993	993	993	993	0
454	20240709	115800	85514495	993	993	993	993	0
455	20240709	115700	85514495	993	993	993	993	0
456	20240709	115600	85514495	993	993	993	993	0
457	20240709	115500	85514495	993	993	993	993	0
458	20240709	115400	85514495	993	992	993	992	2
459	20240709	115300	85512510	992	992	992	992	4
460	20240709	115200	85508542	990	990	990	990	0
461	20240709	115100	85508542	990	990	990	990	177
462	20240709	115000	85333312	993	993	993	993	0
463	20240709	114900	85333312	993	993	993	993	1
464	20240709	114800	85332319	993	993	993	993	1
465	20240709	114700	85331326	990	990	990	990	34
466	20240709	114600	85297666	991	991	991	991	130
467	20240709	114500	85168836	993	993	993	993	0
468	20240709	114400	85168836	993	993	993	993	0
469	20240709	114300	85168836	993	993	993	993	0
470	20240709	114200	85168836	993	993	993	993	0
471	20240709	114100	85168836	993	993	993	993	9
472	20240709	114000	85159899	994	994	994	994	2
473	20240709	113900	85157911	994	994	994	994	33
474	20240709	113800	85125109	993	993	993	993	0
475	20240709	113700	85125109	993	993	993	993	15
476	20240709	113600	85110214	993	993	993	993	510
477	20240709	113500	84603784	994	994	994	994	0
478	20240709	113400	84603784	994	994	994	994	0
479	20240709	113300	84603784	994	994	994	994	1
480	20240709	113200	84602790	993	993	993	993	1
481	20240709	113100	84601797	994	994	994	994	10
482	20240709	113000	84591857	994	994	994	994	6
483	20240709	112900	84585893	993	993	993	993	200
484	20240709	112800	84387293	994	994	994	994	1
485	20240709	112700	84386299	993	993	993	993	500
486	20240709	112600	83889799	994	993	994	993	812
487	20240709	112500	83083471	993	993	993	993	0
488	20240709	112400	83083471	993	993	993	993	0
489	20240709	112300	83083471	993	993	993	993	0
490	20240709	112200	83083471	993	993	993	993	0
491	20240709	112100	83083471	993	993	993	993	0
492	20240709	112000	83083471	993	993	993	993	1
493	20240709	111900	83082478	993	993	993	993	0
494	20240709	111800	83082478	993	993	993	993	0
495	20240709	111700	83082478	993	993	993	993	0
496	20240709	111600	83082478	993	993	993	993	0
497	20240709	111500	83082478	993	993	993	993	0
498	20240709	111400	83082478	993	993	993	993	0
499	20240709	111300	83082478	993	993	993	993	0
500	20240709	111200	83082478	993	993	993	993	0
501	20240709	111100	83082478	993	993	993	993	0
502	20240709	111000	83082478	993	993	993	993	250
503	20240709	110900	82834228	993	993	993	993	0
504	20240709	110800	82834228	993	993	993	993	5
505	20240709	110700	82829263	993	994	994	993	307
506	20240709	110600	82524411	993	993	993	993	559
507	20240709	110500	81969324	993	993	993	993	0
508	20240709	110400	81969324	993	993	993	993	0
509	20240709	110300	81969324	993	993	993	993	0
510	20240709	110200	81969324	993	993	993	993	0
511	20240709	110100	81969324	993	993	993	993	0
512	20240709	110000	81969324	993	993	993	993	1
513	20240709	105900	81968331	988	988	988	988	0
514	20240709	105800	81968331	988	988	988	988	9
515	20240709	105700	81959439	988	991	991	988	19
516	20240709	105600	81940624	994	994	994	994	0
517	20240709	105500	81940624	994	994	994	993	458
518	20240709	105400	81485427	994	994	994	994	100
519	20240709	105300	81386027	994	992	994	992	1052
520	20240709	105200	80340398	992	992	992	992	1
521	20240709	105100	80339406	992	982	992	982	13752
522	20240709	105000	66709756	982	982	982	982	300
523	20240709	104900	66415156	982	982	982	982	0
524	20240709	104800	66415156	982	982	982	982	0
525	20240709	104700	66415156	982	982	982	982	0
526	20240709	104600	66415156	982	982	982	982	2
527	20240709	104500	66413192	982	981	982	981	559
528	20240709	104400	65864462	977	977	977	977	0
529	20240709	104300	65864462	977	977	977	977	0
530	20240709	104200	65864462	977	977	977	977	0
531	20240709	104100	65864462	977	977	977	977	0
532	20240709	104000	65864462	977	979	979	977	6724
533	20240709	103900	59291983	979	980	980	979	260
534	20240709	103800	59037423	980	980	980	980	0
535	20240709	103700	59037423	980	980	980	980	0
536	20240709	103600	59037423	980	980	980	980	0
537	20240709	103500	59037423	980	986	986	980	528
538	20240709	103400	58519563	986	986	986	986	0
539	20240709	103300	58519563	986	986	986	986	11
540	20240709	103200	58508717	986	986	986	986	0
541	20240709	103100	58508717	986	986	986	986	0
542	20240709	103000	58508717	986	986	986	986	0
543	20240709	102900	58508717	986	986	986	986	159
544	20240709	102800	58351943	986	986	986	986	0
545	20240709	102700	58351943	986	986	986	986	0
546	20240709	102600	58351943	986	986	986	986	0
547	20240709	102500	58351943	986	986	986	986	1
548	20240709	102400	58350957	987	987	987	987	0
549	20240709	102300	58350957	987	987	987	987	0
550	20240709	102200	58350957	987	987	987	987	2
551	20240709	102100	58348983	987	987	987	987	1
552	20240709	102000	58347996	987	987	987	987	1
553	20240709	101900	58347009	980	984	984	980	1000
554	20240709	101800	57366645	989	989	989	989	0
555	20240709	101700	57366645	989	989	989	989	0
556	20240709	101600	57366645	989	989	989	989	0
557	20240709	101500	57366645	989	989	989	989	3
558	20240709	101400	57363678	989	989	989	989	2
559	20240709	101300	57361700	989	989	989	989	1
560	20240709	101200	57360711	984	984	984	984	4
561	20240709	101100	57356775	990	987	990	987	296
562	20240709	101000	57063738	990	990	990	990	0
563	20240709	100900	57063738	990	990	990	990	0
564	20240709	100800	57063738	990	989	990	989	4
565	20240709	100700	57059779	982	990	990	982	3
566	20240709	100600	57056825	990	990	990	990	0
567	20240709	100500	57056825	990	990	990	990	0
568	20240709	100400	57056825	990	990	990	990	0
569	20240709	100300	57056825	990	990	990	990	0
570	20240709	100200	57056825	990	990	990	990	0
571	20240709	100100	57056825	990	990	990	990	10
572	20240709	100000	57046925	980	980	980	980	0
573	20240709	095900	57046925	980	986	986	980	4946
574	20240709	095800	52196720	986	986	986	986	172
575	20240709	095700	52027128	991	991	991	991	1
576	20240709	095600	52026137	991	992	992	991	458
577	20240709	095500	51572244	992	992	992	992	1
578	20240709	095400	51571252	992	992	992	991	4
579	20240709	095300	51567285	992	992	992	992	1
580	20240709	095200	51566293	992	988	992	988	558
581	20240709	095100	51014105	991	991	991	991	0
582	20240709	095000	51014105	991	992	992	991	112
583	20240709	094900	50903084	993	993	993	993	0
584	20240709	094800	50903084	993	992	993	983	1022
585	20240709	094700	49897411	992	991	993	984	2494
586	20240709	094600	47425987	991	991	991	991	808
587	20240709	094500	46625259	991	991	991	991	2
588	20240709	094400	46623277	991	991	991	991	420
589	20240709	094300	46207057	993	993	993	993	0
590	20240709	094200	46207057	993	993	993	993	12
591	20240709	094100	46195141	994	994	994	994	0
592	20240709	094000	46195141	994	994	994	994	0
593	20240709	093900	46195141	994	994	994	994	0
594	20240709	093800	46195141	994	994	994	994	1
595	20240709	093700	46194147	994	991	994	991	197
596	20240709	093600	45998917	994	991	994	991	160
597	20240709	093500	45840354	991	991	991	991	71
598	20240709	093400	45769993	991	990	991	990	1661
599	20240709	093300	44125293	996	996	996	996	0
600	20240709	093200	44125293	996	977	996	977	18302
601	20240709	093100	26006289	972	972	972	972	323
602	20240709	093000	25692333	971	971	971	971	0
603	20240709	092900	25692333	971	971	971	971	296
604	20240709	092800	25404917	971	978	978	970	2648
605	20240709	092700	22828961	979	979	979	979	8
606	20240709	092600	22821129	979	979	979	979	709
607	20240709	092500	22127018	979	979	979	979	0
608	20240709	092400	22127018	979	979	979	979	0
609	20240709	092300	22127018	979	979	979	979	93
610	20240709	092200	22035971	979	979	979	979	2
611	20240709	092100	22034013	978	981	981	978	103
612	20240709	092000	21932977	982	978	982	978	2347
613	20240709	091900	19636555	978	978	978	978	0
614	20240709	091800	19636555	978	978	978	978	0
615	20240709	091700	19636555	978	978	978	978	0
616	20240709	091600	19636555	978	978	978	978	23
617	20240709	091500	19614061	975	975	975	975	563
618	20240709	091400	19065136	974	974	974	974	656
619	20240709	091300	18426192	974	974	974	974	23
620	20240709	091200	18403790	974	974	974	974	3
621	20240709	091100	18400868	974	974	978	974	1727
622	20240709	091000	16713846	974	976	976	974	2
623	20240709	090900	16711896	976	976	976	976	1411
624	20240709	090800	15334760	976	976	976	976	1
625	20240709	090700	15333784	976	976	976	976	0
626	20240709	090600	15333784	976	974	976	974	2768
627	20240709	090500	12637672	973	976	976	973	1033
628	20240709	090400	11631845	976	974	976	972	4439
629	20240709	090300	7312215	972	977	977	972	3884
630	20240709	090200	3529068	977	977	977	977	3
631	20240709	090100	3526137	977	977	977	977	12
632	20240709	090000	3514413	978	981	981	978	3548