KissMeData/153490/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203400	100555788	922	922	922	922	1601
3	20240709	203300	100555788	922	922	922	922	0
4	20240709	203200	100555788	922	922	922	922	0
5	20240709	203100	100555788	922	922	922	922	0
6	20240709	203000	100555788	922	922	922	922	0
7	20240709	202900	100555788	922	922	922	922	0
8	20240709	202800	100555788	922	922	922	922	0
9	20240709	202700	100555788	922	922	922	922	0
10	20240709	202600	100555788	922	922	922	922	0
11	20240709	202500	100555788	922	922	922	922	0
12	20240709	202400	100555788	922	922	922	922	0
13	20240709	202300	100555788	922	922	922	922	0
14	20240709	202200	100555788	922	922	922	922	0
15	20240709	202100	100555788	922	922	922	922	0
16	20240709	202000	100555788	922	922	922	922	0
17	20240709	201900	100555788	922	922	922	922	0
18	20240709	201800	100555788	922	922	922	922	0
19	20240709	201700	100555788	922	922	922	922	0
20	20240709	201600	100555788	922	922	922	922	0
21	20240709	201500	100555788	922	922	922	922	0
22	20240709	201400	100555788	922	922	922	922	0
23	20240709	201300	100555788	922	922	922	922	0
24	20240709	201200	100555788	922	922	922	922	0
25	20240709	201100	100555788	922	922	922	922	0
26	20240709	201000	100555788	922	922	922	922	0
27	20240709	200900	100555788	922	922	922	922	0
28	20240709	200800	100555788	922	922	922	922	0
29	20240709	200700	100555788	922	922	922	922	0
30	20240709	200600	100555788	922	922	922	922	0
31	20240709	200500	100555788	922	922	922	922	0
32	20240709	200400	100555788	922	922	922	922	1601
33	20240709	200300	100555788	922	922	922	922	0
34	20240709	200200	100555788	922	922	922	922	0
35	20240709	200100	100555788	922	922	922	922	0
36	20240709	200000	100555788	922	922	922	922	0
37	20240709	195900	100555788	922	922	922	922	0
38	20240709	195800	100555788	922	922	922	922	0
39	20240709	195700	100555788	922	922	922	922	0
40	20240709	195600	100555788	922	922	922	922	0
41	20240709	195500	100555788	922	922	922	922	0
42	20240709	195400	100555788	922	922	922	922	0
43	20240709	195300	100555788	922	922	922	922	0
44	20240709	195200	100555788	922	922	922	922	0
45	20240709	195100	100555788	922	922	922	922	0
46	20240709	195000	100555788	922	922	922	922	0
47	20240709	194900	100555788	922	922	922	922	0
48	20240709	194800	100555788	922	922	922	922	0
49	20240709	194700	100555788	922	922	922	922	0
50	20240709	194600	100555788	922	922	922	922	0
51	20240709	194500	100555788	922	922	922	922	0
52	20240709	194400	100555788	922	922	922	922	0
53	20240709	194300	100555788	922	922	922	922	0
54	20240709	194200	100555788	922	922	922	922	0
55	20240709	194100	100555788	922	922	922	922	0
56	20240709	194000	100555788	922	922	922	922	0
57	20240709	193900	100555788	922	922	922	922	0
58	20240709	193800	100555788	922	922	922	922	0
59	20240709	193700	100555788	922	922	922	922	0
60	20240709	193600	100555788	922	922	922	922	0
61	20240709	193500	100555788	922	922	922	922	0
62	20240709	193400	100555788	922	922	922	922	1601
63	20240709	193300	100555788	922	922	922	922	0
64	20240709	193200	100555788	922	922	922	922	0
65	20240709	193100	100555788	922	922	922	922	0
66	20240709	193000	100555788	922	922	922	922	0
67	20240709	192900	100555788	922	922	922	922	0
68	20240709	192800	100555788	922	922	922	922	0
69	20240709	192700	100555788	922	922	922	922	0
70	20240709	192600	100555788	922	922	922	922	0
71	20240709	192500	100555788	922	922	922	922	0
72	20240709	192400	100555788	922	922	922	922	0
73	20240709	192300	100555788	922	922	922	922	0
74	20240709	192200	100555788	922	922	922	922	0
75	20240709	192100	100555788	922	922	922	922	0
76	20240709	192000	100555788	922	922	922	922	0
77	20240709	191900	100555788	922	922	922	922	0
78	20240709	191800	100555788	922	922	922	922	0
79	20240709	191700	100555788	922	922	922	922	0
80	20240709	191600	100555788	922	922	922	922	0
81	20240709	191500	100555788	922	922	922	922	0
82	20240709	191400	100555788	922	922	922	922	0
83	20240709	191300	100555788	922	922	922	922	0
84	20240709	191200	100555788	922	922	922	922	0
85	20240709	191100	100555788	922	922	922	922	0
86	20240709	191000	100555788	922	922	922	922	0
87	20240709	190900	100555788	922	922	922	922	0
88	20240709	190800	100555788	922	922	922	922	0
89	20240709	190700	100555788	922	922	922	922	0
90	20240709	190600	100555788	922	922	922	922	0
91	20240709	190500	100555788	922	922	922	922	0
92	20240709	190400	100555788	922	922	922	922	1601
93	20240709	190300	100555788	922	922	922	922	0
94	20240709	190200	100555788	922	922	922	922	0
95	20240709	190100	100555788	922	922	922	922	0
96	20240709	190000	100555788	922	922	922	922	0
97	20240709	185900	100555788	922	922	922	922	0
98	20240709	185800	100555788	922	922	922	922	0
99	20240709	185700	100555788	922	922	922	922	0
100	20240709	185600	100555788	922	922	922	922	0
101	20240709	185500	100555788	922	922	922	922	0
102	20240709	185400	100555788	922	922	922	922	0
103	20240709	185300	100555788	922	922	922	922	0
104	20240709	185200	100555788	922	922	922	922	0
105	20240709	185100	100555788	922	922	922	922	0
106	20240709	185000	100555788	922	922	922	922	0
107	20240709	184900	100555788	922	922	922	922	0
108	20240709	184800	100555788	922	922	922	922	0
109	20240709	184700	100555788	922	922	922	922	0
110	20240709	184600	100555788	922	922	922	922	0
111	20240709	184500	100555788	922	922	922	922	0
112	20240709	184400	100555788	922	922	922	922	0
113	20240709	184300	100555788	922	922	922	922	0
114	20240709	184200	100555788	922	922	922	922	0
115	20240709	184100	100555788	922	922	922	922	0
116	20240709	184000	100555788	922	922	922	922	0
117	20240709	183900	100555788	922	922	922	922	0
118	20240709	183800	100555788	922	922	922	922	0
119	20240709	183700	100555788	922	922	922	922	0
120	20240709	183600	100555788	922	922	922	922	0
121	20240709	183500	100555788	922	922	922	922	0
122	20240709	183400	100555788	922	922	922	922	1601
123	20240709	183300	100555788	922	922	922	922	0
124	20240709	183200	100555788	922	922	922	922	0
125	20240709	183100	100555788	922	922	922	922	0
126	20240709	183000	100555788	922	922	922	922	0
127	20240709	182900	100555788	922	922	922	922	0
128	20240709	182800	100555788	922	922	922	922	0
129	20240709	182700	100555788	922	922	922	922	0
130	20240709	182600	100555788	922	922	922	922	0
131	20240709	182500	100555788	922	922	922	922	0
132	20240709	182400	100555788	922	922	922	922	0
133	20240709	182300	100555788	922	922	922	922	0
134	20240709	182200	100555788	922	922	922	922	0
135	20240709	182100	100555788	922	922	922	922	0
136	20240709	182000	100555788	922	922	922	922	0
137	20240709	181900	100555788	922	922	922	922	0
138	20240709	181800	100555788	922	922	922	922	0
139	20240709	181700	100555788	922	922	922	922	0
140	20240709	181600	100555788	922	922	922	922	0
141	20240709	181500	100555788	922	922	922	922	0
142	20240709	181400	100555788	922	922	922	922	0
143	20240709	181300	100555788	922	922	922	922	0
144	20240709	181200	100555788	922	922	922	922	0
145	20240709	181100	100555788	922	922	922	922	0
146	20240709	181000	100555788	922	922	922	922	0
147	20240709	180900	100555788	922	922	922	922	0
148	20240709	180800	100555788	922	922	922	922	0
149	20240709	180700	100555788	922	922	922	922	0
150	20240709	180600	100555788	922	922	922	922	0
151	20240709	180500	100555788	922	922	922	922	0
152	20240709	180400	100555788	922	922	922	922	1601
153	20240709	180300	100555788	922	922	922	922	0
154	20240709	180200	100555788	922	922	922	922	0
155	20240709	180100	100555788	922	922	922	922	0
156	20240709	180000	100555788	922	922	922	922	0
157	20240709	175900	100555788	922	922	922	922	0
158	20240709	175800	100555788	922	922	922	922	0
159	20240709	175700	100555788	922	922	922	922	0
160	20240709	175600	100555788	922	922	922	922	0
161	20240709	175500	100555788	922	922	922	922	0
162	20240709	175400	100555788	922	922	922	922	0
163	20240709	175300	100555788	922	922	922	922	0
164	20240709	175200	100555788	922	922	922	922	0
165	20240709	175100	100555788	922	922	922	922	0
166	20240709	175000	100555788	922	922	922	922	0
167	20240709	174900	100555788	922	922	922	922	0
168	20240709	174800	100555788	922	922	922	922	0
169	20240709	174700	100555788	922	922	922	922	0
170	20240709	174600	100555788	922	922	922	922	0
171	20240709	174500	100555788	922	922	922	922	0
172	20240709	174400	100555788	922	922	922	922	0
173	20240709	174300	100555788	922	922	922	922	0
174	20240709	174200	100555788	922	922	922	922	0
175	20240709	174100	100555788	922	922	922	922	0
176	20240709	174000	100555788	922	922	922	922	0
177	20240709	173900	100555788	922	922	922	922	0
178	20240709	173800	100555788	922	922	922	922	0
179	20240709	173700	100555788	922	922	922	922	0
180	20240709	173600	100555788	922	922	922	922	0
181	20240709	173500	100555788	922	922	922	922	0
182	20240709	173400	100555788	922	922	922	922	1601
183	20240709	173300	100555788	922	922	922	922	0
184	20240709	173200	100555788	922	922	922	922	0
185	20240709	173100	100555788	922	922	922	922	0
186	20240709	173000	100555788	922	922	922	922	0
187	20240709	172900	100555788	922	922	922	922	0
188	20240709	172800	100555788	922	922	922	922	0
189	20240709	172700	100555788	922	922	922	922	0
190	20240709	172600	100555788	922	922	922	922	0
191	20240709	172500	100555788	922	922	922	922	0
192	20240709	172400	100555788	922	922	922	922	0
193	20240709	172300	100555788	922	922	922	922	0
194	20240709	172200	100555788	922	922	922	922	0
195	20240709	172100	100555788	922	922	922	922	0
196	20240709	172000	100555788	922	922	922	922	0
197	20240709	171900	100555788	922	922	922	922	0
198	20240709	171800	100555788	922	922	922	922	0
199	20240709	171700	100555788	922	922	922	922	0
200	20240709	171600	100555788	922	922	922	922	0
201	20240709	171500	100555788	922	922	922	922	0
202	20240709	171400	100555788	922	922	922	922	0
203	20240709	171300	100555788	922	922	922	922	0
204	20240709	171200	100555788	922	922	922	922	0
205	20240709	171100	100555788	922	922	922	922	0
206	20240709	171000	100555788	922	922	922	922	0
207	20240709	170900	100555788	922	922	922	922	0
208	20240709	170800	100555788	922	922	922	922	0
209	20240709	170700	100555788	922	922	922	922	0
210	20240709	170600	100555788	922	922	922	922	0
211	20240709	170500	100555788	922	922	922	922	0
212	20240709	170400	100555788	922	922	922	922	1601
213	20240709	170300	100555788	922	922	922	922	0
214	20240709	170200	100555788	922	922	922	922	0
215	20240709	170100	100555788	922	922	922	922	0
216	20240709	170000	100555788	922	922	922	922	0
217	20240709	165900	100555788	922	922	922	922	0
218	20240709	165800	100555788	922	922	922	922	0
219	20240709	165700	100555788	922	922	922	922	0
220	20240709	165600	100555788	922	922	922	922	0
221	20240709	165500	100555788	922	922	922	922	0
222	20240709	165400	100555788	922	922	922	922	0
223	20240709	165300	100555788	922	922	922	922	0
224	20240709	165200	100555788	922	922	922	922	0
225	20240709	165100	100555788	922	922	922	922	0
226	20240709	165000	100555788	922	922	922	922	0
227	20240709	164900	100555788	922	922	922	922	0
228	20240709	164800	100555788	922	922	922	922	0
229	20240709	164700	100555788	922	922	922	922	0
230	20240709	164600	100555788	922	922	922	922	0
231	20240709	164500	100555788	922	922	922	922	0
232	20240709	164400	100555788	922	922	922	922	0
233	20240709	164300	100555788	922	922	922	922	0
234	20240709	164200	100555788	922	922	922	922	0
235	20240709	164100	100555788	922	922	922	922	0
236	20240709	164000	100555788	922	922	922	922	0
237	20240709	163900	100555788	922	922	922	922	0
238	20240709	163800	100555788	922	922	922	922	0
239	20240709	163700	100555788	922	922	922	922	0
240	20240709	163600	100555788	922	922	922	922	0
241	20240709	163500	100555788	922	922	922	922	0
242	20240709	163400	100555788	922	922	922	922	1601
243	20240709	163300	100555788	922	922	922	922	0
244	20240709	163200	100555788	922	922	922	922	0
245	20240709	163100	100555788	922	922	922	922	0
246	20240709	163000	100555788	922	922	922	922	0
247	20240709	162900	100555788	922	922	922	922	0
248	20240709	162800	100555788	922	922	922	922	0
249	20240709	162700	100555788	922	922	922	922	0
250	20240709	162600	100555788	922	922	922	922	0
251	20240709	162500	100555788	922	922	922	922	0
252	20240709	162400	100555788	922	922	922	922	0
253	20240709	162300	100555788	922	922	922	922	0
254	20240709	162200	100555788	922	922	922	922	0
255	20240709	162100	100555788	922	922	922	922	0
256	20240709	162000	100555788	922	922	922	922	0
257	20240709	161900	100555788	922	922	922	922	0
258	20240709	161800	100555788	922	922	922	922	0
259	20240709	161700	100555788	922	922	922	922	0
260	20240709	161600	100555788	922	922	922	922	0
261	20240709	161500	100555788	922	922	922	922	0
262	20240709	161400	100555788	922	922	922	922	0
263	20240709	161300	100555788	922	922	922	922	0
264	20240709	161200	100555788	922	922	922	922	0
265	20240709	161100	100555788	922	922	922	922	0
266	20240709	161000	100555788	922	922	922	922	0
267	20240709	160900	100555788	922	922	922	922	0
268	20240709	160800	100555788	922	922	922	922	0
269	20240709	160700	100555788	922	922	922	922	0
270	20240709	160600	100555788	922	922	922	922	0
271	20240709	160500	100555788	922	922	922	922	0
272	20240709	160400	100555788	922	922	922	922	1601
273	20240709	160300	100555788	922	922	922	922	0
274	20240709	160200	100555788	922	922	922	922	0
275	20240709	160100	100555788	922	922	922	922	0
276	20240709	160000	100555788	922	922	922	922	0
277	20240709	155900	100555788	922	922	922	922	0
278	20240709	155800	100555788	922	922	922	922	0
279	20240709	155700	100555788	922	922	922	922	0
280	20240709	155600	100555788	922	922	922	922	0
281	20240709	155500	100555788	922	922	922	922	0
282	20240709	155400	100555788	922	922	922	922	0
283	20240709	155300	100555788	922	922	922	922	0
284	20240709	155200	100555788	922	922	922	922	0
285	20240709	155100	100555788	922	922	922	922	0
286	20240709	155000	100555788	922	922	922	922	0
287	20240709	154900	100555788	922	922	922	922	0
288	20240709	154800	100555788	922	922	922	922	0
289	20240709	154700	100555788	922	922	922	922	0
290	20240709	154600	100555788	922	922	922	922	0
291	20240709	154500	100555788	922	922	922	922	0
292	20240709	154400	100555788	922	922	922	922	0
293	20240709	154300	100555788	922	922	922	922	0
294	20240709	154200	100555788	922	922	922	922	0
295	20240709	154100	100555788	922	922	922	922	0
296	20240709	154000	100555788	922	922	922	922	0
297	20240709	153900	100555788	922	922	922	922	0
298	20240709	153800	100555788	922	922	922	922	0
299	20240709	153700	100555788	922	922	922	922	0
300	20240709	153600	100555788	922	922	922	922	0
301	20240709	153500	100555788	922	922	922	922	0
302	20240709	153400	100555788	922	922	922	922	1601
303	20240709	153300	100555788	922	922	922	922	0
304	20240709	153200	100555788	922	922	922	922	0
305	20240709	153100	100555788	922	922	922	922	0
306	20240709	153000	100555788	922	922	922	922	1601
307	20240709	152900	99079666	923	923	923	923	0
308	20240709	152800	99079666	923	923	923	923	0
309	20240709	152700	99079666	923	923	923	923	0
310	20240709	152600	99079666	923	923	923	923	0
311	20240709	152500	99079666	923	923	923	923	0
312	20240709	152400	99079666	923	923	923	923	0
313	20240709	152300	99079666	923	923	923	923	0
314	20240709	152200	99079666	923	923	923	923	0
315	20240709	152100	99079666	923	923	923	923	0
316	20240709	152000	99079666	923	923	923	923	0
317	20240709	151900	99079666	923	923	923	923	0
318	20240709	151800	99079666	923	923	923	923	6104
319	20240709	151700	93445674	923	924	924	923	511
320	20240709	151600	92973535	924	924	924	924	36
321	20240709	151500	92940271	924	926	926	924	1237
322	20240709	151400	91797047	925	924	925	924	1930
323	20240709	151300	90013403	924	924	924	924	21
324	20240709	151200	89993999	924	924	924	924	0
325	20240709	151100	89993999	924	925	925	924	220
326	20240709	151000	89790669	925	925	925	925	1004
327	20240709	150900	88861969	925	925	925	925	64
328	20240709	150800	88802769	924	924	924	924	190
329	20240709	150700	88627209	925	924	925	924	60
330	20240709	150600	88571759	924	924	924	924	0
331	20240709	150500	88571759	924	924	924	924	0
332	20240709	150400	88571759	924	925	925	924	204
333	20240709	150300	88383261	925	925	925	925	0
334	20240709	150200	88383261	925	925	925	925	0
335	20240709	150100	88383261	925	925	925	925	0
336	20240709	150000	88383261	925	925	925	925	548
337	20240709	145900	87876361	926	926	926	926	0
338	20240709	145800	87876361	926	926	926	926	0
339	20240709	145700	87876361	926	926	926	926	10
340	20240709	145600	87867101	925	925	925	925	500
341	20240709	145500	87404601	925	925	925	925	0
342	20240709	145400	87404601	925	925	925	925	0
343	20240709	145300	87404601	925	925	925	925	0
344	20240709	145200	87404601	925	925	925	925	0
345	20240709	145100	87404601	925	925	925	925	582
346	20240709	145000	86866251	925	925	925	925	0
347	20240709	144900	86866251	925	924	925	924	130
348	20240709	144800	86746098	924	924	924	924	0
349	20240709	144700	86746098	924	924	924	924	0
350	20240709	144600	86746098	924	924	924	924	194
351	20240709	144500	86566842	924	924	924	924	1379
352	20240709	144400	85292646	924	924	924	924	0
353	20240709	144300	85292646	924	924	924	924	2
354	20240709	144200	85290798	924	924	924	924	2000
355	20240709	144100	83442798	925	925	925	925	0
356	20240709	144000	83442798	925	925	925	925	2121
357	20240709	143900	81480873	925	925	925	925	0
358	20240709	143800	81480873	925	925	925	925	0
359	20240709	143700	81480873	925	925	925	925	2695
360	20240709	143600	78987998	926	926	926	926	510
361	20240709	143500	78515738	927	927	927	927	0
362	20240709	143400	78515738	927	927	927	927	0
363	20240709	143300	78515738	927	927	927	927	0
364	20240709	143200	78515738	927	927	927	927	1
365	20240709	143100	78514811	927	927	927	927	0
366	20240709	143000	78514811	927	927	927	927	0
367	20240709	142900	78514811	927	927	927	927	0
368	20240709	142800	78514811	927	926	927	926	111
369	20240709	142700	78412024	926	926	926	926	0
370	20240709	142600	78412024	926	926	926	926	186
371	20240709	142500	78239788	927	927	927	927	0
372	20240709	142400	78239788	927	927	927	927	30
373	20240709	142300	78211978	927	927	927	927	0
374	20240709	142200	78211978	927	927	927	927	2
375	20240709	142100	78210124	926	926	926	926	2
376	20240709	142000	78208272	926	926	926	926	0
377	20240709	141900	78208272	926	926	926	926	760
378	20240709	141800	77504512	926	926	926	926	2045
379	20240709	141700	75610842	926	926	926	926	0
380	20240709	141600	75610842	926	926	926	926	0
381	20240709	141500	75610842	926	926	926	926	0
382	20240709	141400	75610842	926	926	926	926	209
383	20240709	141300	75417308	927	927	927	927	7
384	20240709	141200	75410819	926	926	926	926	0
385	20240709	141100	75410819	926	926	926	926	0
386	20240709	141000	75410819	926	926	926	926	0
387	20240709	140900	75410819	926	926	926	926	0
388	20240709	140800	75410819	926	926	926	926	0
389	20240709	140700	75410819	926	926	926	926	0
390	20240709	140600	75410819	926	926	926	926	0
391	20240709	140500	75410819	926	926	926	926	101
392	20240709	140400	75317293	927	927	927	927	109
393	20240709	140300	75216250	927	927	927	927	0
394	20240709	140200	75216250	927	927	927	927	0
395	20240709	140100	75216250	927	927	927	927	203
396	20240709	140000	75028069	927	927	927	927	0
397	20240709	135900	75028069	927	927	927	927	290
398	20240709	135800	74759239	927	927	927	927	0
399	20240709	135700	74759239	927	927	927	927	63
400	20240709	135600	74700838	927	927	927	927	0
401	20240709	135500	74700838	927	927	927	927	0
402	20240709	135400	74700838	927	927	927	927	1200
403	20240709	135300	73588438	928	928	928	928	0
404	20240709	135200	73588438	928	928	928	928	0
405	20240709	135100	73588438	928	928	928	928	0
406	20240709	135000	73588438	928	928	928	928	0
407	20240709	134900	73588438	928	928	928	928	0
408	20240709	134800	73588438	928	928	928	928	0
409	20240709	134700	73588438	928	928	928	928	0
410	20240709	134600	73588438	928	928	928	928	0
411	20240709	134500	73588438	928	928	928	928	0
412	20240709	134400	73588438	928	928	928	928	0
413	20240709	134300	73588438	928	928	928	928	0
414	20240709	134200	73588438	928	928	928	928	13
415	20240709	134100	73576374	928	928	928	928	0
416	20240709	134000	73576374	928	928	928	928	0
417	20240709	133900	73576374	928	928	928	928	0
418	20240709	133800	73576374	928	928	928	928	0
419	20240709	133700	73576374	928	928	928	928	0
420	20240709	133600	73576374	928	928	928	928	40
421	20240709	133500	73539254	928	928	928	928	0
422	20240709	133400	73539254	928	928	928	928	0
423	20240709	133300	73539254	928	928	928	928	0
424	20240709	133200	73539254	928	928	928	928	0
425	20240709	133100	73539254	928	928	928	928	0
426	20240709	133000	73539254	928	928	928	928	0
427	20240709	132900	73539254	928	928	928	928	1078
428	20240709	132800	72538870	928	928	928	928	1
429	20240709	132700	72537942	927	927	927	927	0
430	20240709	132600	72537942	927	927	927	927	1987
431	20240709	132500	70695993	928	928	928	928	67
432	20240709	132400	70633817	928	928	928	928	0
433	20240709	132300	70633817	928	928	928	928	0
434	20240709	132200	70633817	928	928	928	928	0
435	20240709	132100	70633817	928	928	928	928	0
436	20240709	132000	70633817	928	928	928	928	800
437	20240709	131900	69891417	928	928	928	927	1598
438	20240709	131800	68408504	928	928	928	928	0
439	20240709	131700	68408504	928	928	928	928	46
440	20240709	131600	68365816	928	928	928	928	0
441	20240709	131500	68365816	928	928	928	928	0
442	20240709	131400	68365816	928	928	928	928	0
443	20240709	131300	68365816	928	928	928	928	0
444	20240709	131200	68365816	928	928	928	928	0
445	20240709	131100	68365816	928	928	928	928	0
446	20240709	131000	68365816	928	928	928	928	0
447	20240709	130900	68365816	928	928	928	928	0
448	20240709	130800	68365816	928	928	928	928	0
449	20240709	130700	68365816	928	928	928	928	186
450	20240709	130600	68193208	929	929	929	929	0
451	20240709	130500	68193208	929	929	929	929	0
452	20240709	130400	68193208	929	929	929	929	0
453	20240709	130300	68193208	929	929	929	929	0
454	20240709	130200	68193208	929	929	929	929	0
455	20240709	130100	68193208	929	929	929	929	0
456	20240709	130000	68193208	929	929	929	929	0
457	20240709	125900	68193208	929	929	929	929	4
458	20240709	125800	68189492	929	929	929	929	0
459	20240709	125700	68189492	929	929	929	929	0
460	20240709	125600	68189492	929	929	929	929	0
461	20240709	125500	68189492	929	929	929	929	0
462	20240709	125400	68189492	929	929	929	929	0
463	20240709	125300	68189492	929	928	929	928	1000
464	20240709	125200	67260992	928	928	928	928	4
465	20240709	125100	67257280	928	928	928	928	180
466	20240709	125000	67090240	927	927	927	927	30
467	20240709	124900	67062430	927	927	927	927	1
468	20240709	124800	67061503	927	927	927	927	0
469	20240709	124700	67061503	927	927	927	927	0
470	20240709	124600	67061503	927	927	927	927	0
471	20240709	124500	67061503	927	927	927	927	0
472	20240709	124400	67061503	927	927	927	927	0
473	20240709	124300	67061503	927	927	927	927	0
474	20240709	124200	67061503	927	927	927	927	179
475	20240709	124100	66895570	927	927	927	927	0
476	20240709	124000	66895570	927	927	927	927	98
477	20240709	123900	66804724	928	928	928	928	0
478	20240709	123800	66804724	928	928	928	928	73
479	20240709	123700	66736980	928	928	928	928	0
480	20240709	123600	66736980	928	928	928	928	0
481	20240709	123500	66736980	928	928	928	928	0
482	20240709	123400	66736980	928	928	928	928	0
483	20240709	123300	66736980	928	928	928	928	0
484	20240709	123200	66736980	928	928	928	928	0
485	20240709	123100	66736980	928	928	928	928	0
486	20240709	123000	66736980	928	928	928	928	0
487	20240709	122900	66736980	928	928	928	928	0
488	20240709	122800	66736980	928	928	928	928	0
489	20240709	122700	66736980	928	928	928	928	0
490	20240709	122600	66736980	928	928	928	928	189
491	20240709	122500	66561588	928	928	928	928	0
492	20240709	122400	66561588	928	928	928	928	1
493	20240709	122300	66560660	928	928	928	928	0
494	20240709	122200	66560660	928	928	928	928	0
495	20240709	122100	66560660	928	928	928	928	0
496	20240709	122000	66560660	928	928	928	928	0
497	20240709	121900	66560660	928	928	928	928	1000
498	20240709	121800	65632660	929	929	929	929	0
499	20240709	121700	65632660	929	929	929	929	0
500	20240709	121600	65632660	929	929	929	929	1
501	20240709	121500	65631731	929	929	929	929	0
502	20240709	121400	65631731	929	929	929	929	0
503	20240709	121300	65631731	929	929	929	929	0
504	20240709	121200	65631731	929	929	929	929	0
505	20240709	121100	65631731	929	929	929	929	12
506	20240709	121000	65620583	928	928	928	928	0
507	20240709	120900	65620583	928	928	928	928	0
508	20240709	120800	65620583	928	928	928	928	1878
509	20240709	120700	63877799	928	928	928	928	91
510	20240709	120600	63793351	928	928	928	928	124
511	20240709	120500	63678279	928	928	928	928	0
512	20240709	120400	63678279	928	928	928	928	0
513	20240709	120300	63678279	928	928	928	928	0
514	20240709	120200	63678279	928	928	928	928	0
515	20240709	120100	63678279	928	928	928	928	0
516	20240709	120000	63678279	928	928	928	928	0
517	20240709	115900	63678279	928	928	928	928	0
518	20240709	115800	63678279	928	928	928	928	0
519	20240709	115700	63678279	928	928	928	928	0
520	20240709	115600	63678279	928	928	928	928	22
521	20240709	115500	63657863	927	927	927	927	0
522	20240709	115400	63657863	927	928	928	927	4
523	20240709	115300	63654154	927	927	927	927	2427
524	20240709	115200	61404325	927	927	927	927	1
525	20240709	115100	61403398	927	927	927	927	119
526	20240709	115000	61293085	926	926	926	926	0
527	20240709	114900	61293085	926	926	926	926	3
528	20240709	114800	61290307	927	927	927	927	1000
529	20240709	114700	60363307	927	927	927	927	15
530	20240709	114600	60349402	926	926	926	926	0
531	20240709	114500	60349402	926	926	926	926	0
532	20240709	114400	60349402	926	926	926	926	0
533	20240709	114300	60349402	926	926	926	926	4496
534	20240709	114200	56186106	926	926	926	926	0
535	20240709	114100	56186106	926	927	927	926	238
536	20240709	114000	55965666	927	927	927	927	0
537	20240709	113900	55965666	927	927	927	927	100
538	20240709	113800	55872966	926	926	926	926	0
539	20240709	113700	55872966	926	926	926	926	3
540	20240709	113600	55870188	927	927	927	927	11
541	20240709	113500	55859991	927	927	927	927	0
542	20240709	113400	55859991	927	927	927	927	0
543	20240709	113300	55859991	927	927	927	927	0
544	20240709	113200	55859991	927	927	927	926	89
545	20240709	113100	55777491	927	927	927	927	0
546	20240709	113000	55777491	927	927	927	927	29
547	20240709	112900	55750608	927	927	927	927	92
548	20240709	112800	55665324	927	927	927	927	0
549	20240709	112700	55665324	927	927	927	927	0
550	20240709	112600	55665324	927	926	927	926	14
551	20240709	112500	55652349	927	927	927	927	111
552	20240709	112400	55549452	927	927	927	927	30
553	20240709	112300	55521642	927	927	927	927	5
554	20240709	112200	55517007	927	927	927	927	1
555	20240709	112100	55516080	927	927	927	927	410
556	20240709	112000	55136010	926	926	926	926	3
557	20240709	111900	55133232	926	926	926	926	0
558	20240709	111800	55133232	926	927	927	926	3558
559	20240709	111700	51837966	928	928	928	928	0
560	20240709	111600	51837966	928	928	928	928	11
561	20240709	111500	51827758	928	927	928	926	5344
562	20240709	111400	46873759	928	928	928	928	0
563	20240709	111300	46873759	928	928	928	928	0
564	20240709	111200	46873759	928	928	928	928	0
565	20240709	111100	46873759	928	928	928	928	12
566	20240709	111000	46862623	928	928	928	928	1147
567	20240709	110900	45798207	928	927	928	927	15
568	20240709	110800	45784290	928	928	928	928	0
569	20240709	110700	45784290	928	928	928	928	22
570	20240709	110600	45763874	928	928	928	928	0
571	20240709	110500	45763874	928	928	928	927	3226
572	20240709	110400	42770846	927	927	927	927	0
573	20240709	110300	42770846	927	927	927	927	3
574	20240709	110200	42768065	928	928	928	928	963
575	20240709	110100	41874401	928	932	932	928	5024
576	20240709	110000	37204448	931	931	931	931	0
577	20240709	105900	37204448	931	931	931	931	0
578	20240709	105800	37204448	931	931	931	931	3
579	20240709	105700	37201655	930	930	930	930	0
580	20240709	105600	37201655	930	931	931	930	1168
581	20240709	105500	36114393	931	931	931	931	0
582	20240709	105400	36114393	931	932	932	931	1650
583	20240709	105300	34578142	932	932	932	932	0
584	20240709	105200	34578142	932	932	932	932	3
585	20240709	105100	34575346	933	933	933	933	11
586	20240709	105000	34565083	933	933	933	933	0
587	20240709	104900	34565083	933	933	933	933	11
588	20240709	104800	34554820	932	932	932	932	0
589	20240709	104700	34554820	932	932	932	932	0
590	20240709	104600	34554820	932	932	932	932	3
591	20240709	104500	34552024	933	933	933	933	0
592	20240709	104400	34552024	933	933	933	933	0
593	20240709	104300	34552024	933	933	933	933	0
594	20240709	104200	34552024	933	933	933	933	0
595	20240709	104100	34552024	933	932	933	932	115
596	20240709	104000	34444833	933	933	933	933	0
597	20240709	103900	34444833	933	933	933	933	1811
598	20240709	103800	32755170	933	933	933	933	0
599	20240709	103700	32755170	933	933	933	933	2000
600	20240709	103600	30889170	933	933	933	933	0
601	20240709	103500	30889170	933	932	933	932	1076
602	20240709	103400	29885266	933	933	933	933	0
603	20240709	103300	29885266	933	933	933	933	0
604	20240709	103200	29885266	933	933	933	933	50
605	20240709	103100	29838616	933	933	933	933	11
606	20240709	103000	29828353	933	933	933	933	925
607	20240709	102900	28965328	933	933	933	933	1736
608	20240709	102800	27345640	933	933	933	933	538
609	20240709	102700	26843686	933	933	933	933	0
610	20240709	102600	26843686	933	933	933	933	11
611	20240709	102500	26833423	932	932	932	932	0
612	20240709	102400	26833423	932	932	932	932	4
613	20240709	102300	26829695	932	932	932	932	10
614	20240709	102200	26820375	933	933	933	933	23
615	20240709	102100	26798916	933	933	933	933	0
616	20240709	102000	26798916	933	933	933	933	14
617	20240709	101900	26785854	933	933	933	933	1
618	20240709	101800	26784921	932	932	932	932	4
619	20240709	101700	26781193	933	933	933	933	0
620	20240709	101600	26781193	933	933	933	933	0
621	20240709	101500	26781193	933	933	933	933	0
622	20240709	101400	26781193	933	933	933	933	0
623	20240709	101300	26781193	933	933	933	933	24
624	20240709	101200	26758801	932	932	932	932	4
625	20240709	101100	26755073	932	932	932	932	15
626	20240709	101000	26741093	932	932	932	932	0
627	20240709	100900	26741093	932	932	932	932	0
628	20240709	100800	26741093	932	932	932	932	0
629	20240709	100700	26741093	932	932	932	932	4
630	20240709	100600	26737365	933	933	933	933	57
631	20240709	100500	26684184	932	932	932	932	0
632	20240709	100400	26684184	932	932	932	932	0
633	20240709	100300	26684184	932	932	932	932	0
634	20240709	100200	26684184	932	932	932	932	0
635	20240709	100100	26684184	932	933	933	932	16
636	20240709	100000	26669260	932	932	932	932	0
637	20240709	095900	26669260	932	932	932	932	0
638	20240709	095800	26669260	932	932	932	932	28
639	20240709	095700	26643164	932	932	932	932	0
640	20240709	095600	26643164	932	931	932	931	15
641	20240709	095500	26629188	932	932	932	932	801
642	20240709	095400	25882656	932	932	932	932	2
643	20240709	095300	25880792	932	932	932	932	0
644	20240709	095200	25880792	932	932	932	932	0
645	20240709	095100	25880792	932	932	932	932	79
646	20240709	095000	25807164	932	932	932	932	93
647	20240709	094900	25720488	933	933	933	933	0
648	20240709	094800	25720488	933	933	933	933	0
649	20240709	094700	25720488	933	933	933	933	22
650	20240709	094600	25699962	932	932	932	932	0
651	20240709	094500	25699962	932	932	932	932	0
652	20240709	094400	25699962	932	932	932	932	4
653	20240709	094300	25696234	933	933	933	933	0
654	20240709	094200	25696234	933	933	933	933	0
655	20240709	094100	25696234	933	933	933	933	500
656	20240709	094000	25229734	932	932	932	932	0
657	20240709	093900	25229734	932	932	932	932	0
658	20240709	093800	25229734	932	932	932	932	4
659	20240709	093700	25226006	933	933	933	933	2
660	20240709	093600	25224140	933	932	933	932	1000
661	20240709	093500	24291573	930	930	930	930	0
662	20240709	093400	24291573	930	930	930	930	0
663	20240709	093300	24291573	930	930	930	930	0
664	20240709	093200	24291573	930	931	931	930	4
665	20240709	093100	24287851	932	931	932	931	31
666	20240709	093000	24258979	931	931	931	931	1978
667	20240709	092900	22417461	931	931	931	931	22
668	20240709	092800	22396979	930	930	930	930	842
669	20240709	092700	21613919	930	930	930	930	4
670	20240709	092600	21610199	930	930	930	930	100
671	20240709	092500	21517199	930	930	930	930	0
672	20240709	092400	21517199	930	931	931	930	2000
673	20240709	092300	19657197	930	930	930	930	0
674	20240709	092200	19657197	930	930	930	930	0
675	20240709	092100	19657197	930	930	930	930	4
676	20240709	092000	19653477	932	932	932	932	0
677	20240709	091900	19653477	932	932	932	932	0
678	20240709	091800	19653477	932	932	932	932	0
679	20240709	091700	19653477	932	932	932	932	152
680	20240709	091600	19511813	932	930	932	930	27
681	20240709	091500	19486657	930	930	930	930	0
682	20240709	091400	19486657	930	929	930	929	645
683	20240709	091300	18886808	925	925	925	925	6220
684	20240709	091200	13133308	925	925	925	925	190
685	20240709	091100	12957558	930	925	930	925	302
686	20240709	091000	12678198	924	928	928	924	1132
687	20240709	090900	11627718	928	928	928	928	1
688	20240709	090800	11626790	928	929	929	928	1550
689	20240709	090700	10187905	930	930	930	930	0
690	20240709	090600	10187905	930	930	930	930	628
691	20240709	090500	9603865	930	931	931	930	216
692	20240709	090400	9402896	931	931	931	931	4100
693	20240709	090300	5585796	935	935	935	935	0
694	20240709	090200	5585796	935	935	935	935	0
695	20240709	090100	5585796	935	935	935	935	222
696	20240709	090000	5378226	935	932	935	932	5705