KissMeData/225590/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	205500	23298827	973	973	973	973	667
3	20240709	205400	23298827	973	973	973	973	0
4	20240709	205300	23298827	973	973	973	973	0
5	20240709	205200	23298827	973	973	973	973	0
6	20240709	205100	23298827	973	973	973	973	0
7	20240709	205000	23298827	973	973	973	973	0
8	20240709	204900	23298827	973	973	973	973	0
9	20240709	204800	23298827	973	973	973	973	0
10	20240709	204700	23298827	973	973	973	973	0
11	20240709	204600	23298827	973	973	973	973	0
12	20240709	204500	23298827	973	973	973	973	0
13	20240709	204400	23298827	973	973	973	973	0
14	20240709	204300	23298827	973	973	973	973	0
15	20240709	204200	23298827	973	973	973	973	0
16	20240709	204100	23298827	973	973	973	973	0
17	20240709	204000	23298827	973	973	973	973	0
18	20240709	203900	23298827	973	973	973	973	0
19	20240709	203800	23298827	973	973	973	973	0
20	20240709	203700	23298827	973	973	973	973	0
21	20240709	203600	23298827	973	973	973	973	0
22	20240709	203500	23298827	973	973	973	973	0
23	20240709	203400	23298827	973	973	973	973	0
24	20240709	203300	23298827	973	973	973	973	0
25	20240709	203200	23298827	973	973	973	973	0
26	20240709	203100	23298827	973	973	973	973	0
27	20240709	203000	23298827	973	973	973	973	0
28	20240709	202900	23298827	973	973	973	973	0
29	20240709	202800	23298827	973	973	973	973	0
30	20240709	202700	23298827	973	973	973	973	0
31	20240709	202600	23298827	973	973	973	973	0
32	20240709	202500	23298827	973	973	973	973	667
33	20240709	202400	23298827	973	973	973	973	0
34	20240709	202300	23298827	973	973	973	973	0
35	20240709	202200	23298827	973	973	973	973	0
36	20240709	202100	23298827	973	973	973	973	0
37	20240709	202000	23298827	973	973	973	973	0
38	20240709	201900	23298827	973	973	973	973	0
39	20240709	201800	23298827	973	973	973	973	0
40	20240709	201700	23298827	973	973	973	973	0
41	20240709	201600	23298827	973	973	973	973	0
42	20240709	201500	23298827	973	973	973	973	0
43	20240709	201400	23298827	973	973	973	973	0
44	20240709	201300	23298827	973	973	973	973	0
45	20240709	201200	23298827	973	973	973	973	0
46	20240709	201100	23298827	973	973	973	973	0
47	20240709	201000	23298827	973	973	973	973	0
48	20240709	200900	23298827	973	973	973	973	0
49	20240709	200800	23298827	973	973	973	973	0
50	20240709	200700	23298827	973	973	973	973	0
51	20240709	200600	23298827	973	973	973	973	0
52	20240709	200500	23298827	973	973	973	973	0
53	20240709	200400	23298827	973	973	973	973	0
54	20240709	200300	23298827	973	973	973	973	0
55	20240709	200200	23298827	973	973	973	973	0
56	20240709	200100	23298827	973	973	973	973	0
57	20240709	200000	23298827	973	973	973	973	0
58	20240709	195900	23298827	973	973	973	973	0
59	20240709	195800	23298827	973	973	973	973	0
60	20240709	195700	23298827	973	973	973	973	0
61	20240709	195600	23298827	973	973	973	973	0
62	20240709	195500	23298827	973	973	973	973	667
63	20240709	195400	23298827	973	973	973	973	0
64	20240709	195300	23298827	973	973	973	973	0
65	20240709	195200	23298827	973	973	973	973	0
66	20240709	195100	23298827	973	973	973	973	0
67	20240709	195000	23298827	973	973	973	973	0
68	20240709	194900	23298827	973	973	973	973	0
69	20240709	194800	23298827	973	973	973	973	0
70	20240709	194700	23298827	973	973	973	973	0
71	20240709	194600	23298827	973	973	973	973	0
72	20240709	194500	23298827	973	973	973	973	0
73	20240709	194400	23298827	973	973	973	973	0
74	20240709	194300	23298827	973	973	973	973	0
75	20240709	194200	23298827	973	973	973	973	0
76	20240709	194100	23298827	973	973	973	973	0
77	20240709	194000	23298827	973	973	973	973	0
78	20240709	193900	23298827	973	973	973	973	0
79	20240709	193800	23298827	973	973	973	973	0
80	20240709	193700	23298827	973	973	973	973	0
81	20240709	193600	23298827	973	973	973	973	0
82	20240709	193500	23298827	973	973	973	973	0
83	20240709	193400	23298827	973	973	973	973	0
84	20240709	193300	23298827	973	973	973	973	0
85	20240709	193200	23298827	973	973	973	973	0
86	20240709	193100	23298827	973	973	973	973	0
87	20240709	193000	23298827	973	973	973	973	0
88	20240709	192900	23298827	973	973	973	973	0
89	20240709	192800	23298827	973	973	973	973	0
90	20240709	192700	23298827	973	973	973	973	0
91	20240709	192600	23298827	973	973	973	973	0
92	20240709	192500	23298827	973	973	973	973	667
93	20240709	192400	23298827	973	973	973	973	0
94	20240709	192300	23298827	973	973	973	973	0
95	20240709	192200	23298827	973	973	973	973	0
96	20240709	192100	23298827	973	973	973	973	0
97	20240709	192000	23298827	973	973	973	973	0
98	20240709	191900	23298827	973	973	973	973	0
99	20240709	191800	23298827	973	973	973	973	0
100	20240709	191700	23298827	973	973	973	973	0
101	20240709	191600	23298827	973	973	973	973	0
102	20240709	191500	23298827	973	973	973	973	0
103	20240709	191400	23298827	973	973	973	973	0
104	20240709	191300	23298827	973	973	973	973	0
105	20240709	191200	23298827	973	973	973	973	0
106	20240709	191100	23298827	973	973	973	973	0
107	20240709	191000	23298827	973	973	973	973	0
108	20240709	190900	23298827	973	973	973	973	0
109	20240709	190800	23298827	973	973	973	973	0
110	20240709	190700	23298827	973	973	973	973	0
111	20240709	190600	23298827	973	973	973	973	0
112	20240709	190500	23298827	973	973	973	973	0
113	20240709	190400	23298827	973	973	973	973	0
114	20240709	190300	23298827	973	973	973	973	0
115	20240709	190200	23298827	973	973	973	973	0
116	20240709	190100	23298827	973	973	973	973	0
117	20240709	190000	23298827	973	973	973	973	0
118	20240709	185900	23298827	973	973	973	973	0
119	20240709	185800	23298827	973	973	973	973	0
120	20240709	185700	23298827	973	973	973	973	0
121	20240709	185600	23298827	973	973	973	973	0
122	20240709	185500	23298827	973	973	973	973	667
123	20240709	185400	23298827	973	973	973	973	0
124	20240709	185300	23298827	973	973	973	973	0
125	20240709	185200	23298827	973	973	973	973	0
126	20240709	185100	23298827	973	973	973	973	0
127	20240709	185000	23298827	973	973	973	973	0
128	20240709	184900	23298827	973	973	973	973	0
129	20240709	184800	23298827	973	973	973	973	0
130	20240709	184700	23298827	973	973	973	973	0
131	20240709	184600	23298827	973	973	973	973	0
132	20240709	184500	23298827	973	973	973	973	0
133	20240709	184400	23298827	973	973	973	973	0
134	20240709	184300	23298827	973	973	973	973	0
135	20240709	184200	23298827	973	973	973	973	0
136	20240709	184100	23298827	973	973	973	973	0
137	20240709	184000	23298827	973	973	973	973	0
138	20240709	183900	23298827	973	973	973	973	0
139	20240709	183800	23298827	973	973	973	973	0
140	20240709	183700	23298827	973	973	973	973	0
141	20240709	183600	23298827	973	973	973	973	0
142	20240709	183500	23298827	973	973	973	973	0
143	20240709	183400	23298827	973	973	973	973	0
144	20240709	183300	23298827	973	973	973	973	0
145	20240709	183200	23298827	973	973	973	973	0
146	20240709	183100	23298827	973	973	973	973	0
147	20240709	183000	23298827	973	973	973	973	0
148	20240709	182900	23298827	973	973	973	973	0
149	20240709	182800	23298827	973	973	973	973	0
150	20240709	182700	23298827	973	973	973	973	0
151	20240709	182600	23298827	973	973	973	973	0
152	20240709	182500	23298827	973	973	973	973	667
153	20240709	182400	23298827	973	973	973	973	0
154	20240709	182300	23298827	973	973	973	973	0
155	20240709	182200	23298827	973	973	973	973	0
156	20240709	182100	23298827	973	973	973	973	0
157	20240709	182000	23298827	973	973	973	973	0
158	20240709	181900	23298827	973	973	973	973	0
159	20240709	181800	23298827	973	973	973	973	0
160	20240709	181700	23298827	973	973	973	973	0
161	20240709	181600	23298827	973	973	973	973	0
162	20240709	181500	23298827	973	973	973	973	0
163	20240709	181400	23298827	973	973	973	973	0
164	20240709	181300	23298827	973	973	973	973	0
165	20240709	181200	23298827	973	973	973	973	0
166	20240709	181100	23298827	973	973	973	973	0
167	20240709	181000	23298827	973	973	973	973	0
168	20240709	180900	23298827	973	973	973	973	0
169	20240709	180800	23298827	973	973	973	973	0
170	20240709	180700	23298827	973	973	973	973	0
171	20240709	180600	23298827	973	973	973	973	0
172	20240709	180500	23298827	973	973	973	973	0
173	20240709	180400	23298827	973	973	973	973	0
174	20240709	180300	23298827	973	973	973	973	0
175	20240709	180200	23298827	973	973	973	973	0
176	20240709	180100	23298827	973	973	973	973	0
177	20240709	180000	23298827	973	973	973	973	0
178	20240709	175900	23298827	973	973	973	973	0
179	20240709	175800	23298827	973	973	973	973	0
180	20240709	175700	23298827	973	973	973	973	0
181	20240709	175600	23298827	973	973	973	973	0
182	20240709	175500	23298827	973	973	973	973	667
183	20240709	175400	23298827	973	973	973	973	0
184	20240709	175300	23298827	973	973	973	973	0
185	20240709	175200	23298827	973	973	973	973	0
186	20240709	175100	23298827	973	973	973	973	0
187	20240709	175000	23298827	973	973	973	973	0
188	20240709	174900	23298827	973	973	973	973	0
189	20240709	174800	23298827	973	973	973	973	0
190	20240709	174700	23298827	973	973	973	973	0
191	20240709	174600	23298827	973	973	973	973	0
192	20240709	174500	23298827	973	973	973	973	0
193	20240709	174400	23298827	973	973	973	973	0
194	20240709	174300	23298827	973	973	973	973	0
195	20240709	174200	23298827	973	973	973	973	0
196	20240709	174100	23298827	973	973	973	973	0
197	20240709	174000	23298827	973	973	973	973	0
198	20240709	173900	23298827	973	973	973	973	0
199	20240709	173800	23298827	973	973	973	973	0
200	20240709	173700	23298827	973	973	973	973	0
201	20240709	173600	23298827	973	973	973	973	0
202	20240709	173500	23298827	973	973	973	973	0
203	20240709	173400	23298827	973	973	973	973	0
204	20240709	173300	23298827	973	973	973	973	0
205	20240709	173200	23298827	973	973	973	973	0
206	20240709	173100	23298827	973	973	973	973	0
207	20240709	173000	23298827	973	973	973	973	0
208	20240709	172900	23298827	973	973	973	973	0
209	20240709	172800	23298827	973	973	973	973	0
210	20240709	172700	23298827	973	973	973	973	0
211	20240709	172600	23298827	973	973	973	973	0
212	20240709	172500	23298827	973	973	973	973	667
213	20240709	172400	23298827	973	973	973	973	0
214	20240709	172300	23298827	973	973	973	973	0
215	20240709	172200	23298827	973	973	973	973	0
216	20240709	172100	23298827	973	973	973	973	0
217	20240709	172000	23298827	973	973	973	973	0
218	20240709	171900	23298827	973	973	973	973	0
219	20240709	171800	23298827	973	973	973	973	0
220	20240709	171700	23298827	973	973	973	973	0
221	20240709	171600	23298827	973	973	973	973	0
222	20240709	171500	23298827	973	973	973	973	0
223	20240709	171400	23298827	973	973	973	973	0
224	20240709	171300	23298827	973	973	973	973	0
225	20240709	171200	23298827	973	973	973	973	0
226	20240709	171100	23298827	973	973	973	973	0
227	20240709	171000	23298827	973	973	973	973	0
228	20240709	170900	23298827	973	973	973	973	0
229	20240709	170800	23298827	973	973	973	973	0
230	20240709	170700	23298827	973	973	973	973	0
231	20240709	170600	23298827	973	973	973	973	0
232	20240709	170500	23298827	973	973	973	973	0
233	20240709	170400	23298827	973	973	973	973	0
234	20240709	170300	23298827	973	973	973	973	0
235	20240709	170200	23298827	973	973	973	973	0
236	20240709	170100	23298827	973	973	973	973	0
237	20240709	170000	23298827	973	973	973	973	0
238	20240709	165900	23298827	973	973	973	973	0
239	20240709	165800	23298827	973	973	973	973	0
240	20240709	165700	23298827	973	973	973	973	0
241	20240709	165600	23298827	973	973	973	973	0
242	20240709	165500	23298827	973	973	973	973	667
243	20240709	165400	23298827	973	973	973	973	0
244	20240709	165300	23298827	973	973	973	973	0
245	20240709	165200	23298827	973	973	973	973	0
246	20240709	165100	23298827	973	973	973	973	0
247	20240709	165000	23298827	973	973	973	973	0
248	20240709	164900	23298827	973	973	973	973	0
249	20240709	164800	23298827	973	973	973	973	0
250	20240709	164700	23298827	973	973	973	973	0
251	20240709	164600	23298827	973	973	973	973	0
252	20240709	164500	23298827	973	973	973	973	0
253	20240709	164400	23298827	973	973	973	973	0
254	20240709	164300	23298827	973	973	973	973	0
255	20240709	164200	23298827	973	973	973	973	0
256	20240709	164100	23298827	973	973	973	973	0
257	20240709	164000	23298827	973	973	973	973	0
258	20240709	163900	23298827	973	973	973	973	0
259	20240709	163800	23298827	973	973	973	973	0
260	20240709	163700	23298827	973	973	973	973	0
261	20240709	163600	23298827	973	973	973	973	0
262	20240709	163500	23298827	973	973	973	973	0
263	20240709	163400	23298827	973	973	973	973	0
264	20240709	163300	23298827	973	973	973	973	0
265	20240709	163200	23298827	973	973	973	973	0
266	20240709	163100	23298827	973	973	973	973	0
267	20240709	163000	23298827	973	973	973	973	0
268	20240709	162900	23298827	973	973	973	973	0
269	20240709	162800	23298827	973	973	973	973	0
270	20240709	162700	23298827	973	973	973	973	0
271	20240709	162600	23298827	973	973	973	973	0
272	20240709	162500	23298827	973	973	973	973	667
273	20240709	162400	23298827	973	973	973	973	0
274	20240709	162300	23298827	973	973	973	973	0
275	20240709	162200	23298827	973	973	973	973	0
276	20240709	162100	23298827	973	973	973	973	0
277	20240709	162000	23298827	973	973	973	973	0
278	20240709	161900	23298827	973	973	973	973	0
279	20240709	161800	23298827	973	973	973	973	0
280	20240709	161700	23298827	973	973	973	973	0
281	20240709	161600	23298827	973	973	973	973	0
282	20240709	161500	23298827	973	973	973	973	0
283	20240709	161400	23298827	973	973	973	973	0
284	20240709	161300	23298827	973	973	973	973	0
285	20240709	161200	23298827	973	973	973	973	0
286	20240709	161100	23298827	973	973	973	973	0
287	20240709	161000	23298827	973	973	973	973	0
288	20240709	160900	23298827	973	973	973	973	0
289	20240709	160800	23298827	973	973	973	973	0
290	20240709	160700	23298827	973	973	973	973	0
291	20240709	160600	23298827	973	973	973	973	0
292	20240709	160500	23298827	973	973	973	973	0
293	20240709	160400	23298827	973	973	973	973	0
294	20240709	160300	23298827	973	973	973	973	0
295	20240709	160200	23298827	973	973	973	973	0
296	20240709	160100	23298827	973	973	973	973	0
297	20240709	160000	23298827	973	973	973	973	0
298	20240709	155900	23298827	973	973	973	973	0
299	20240709	155800	23298827	973	973	973	973	0
300	20240709	155700	23298827	973	973	973	973	0
301	20240709	155600	23298827	973	973	973	973	0
302	20240709	155500	23298827	973	973	973	973	667
303	20240709	155400	23298827	973	973	973	973	0
304	20240709	155300	23298827	973	973	973	973	0
305	20240709	155200	23298827	973	973	973	973	0
306	20240709	155100	23298827	973	973	973	973	0
307	20240709	155000	23298827	973	973	973	973	0
308	20240709	154900	23298827	973	973	973	973	0
309	20240709	154800	23298827	973	973	973	973	0
310	20240709	154700	23298827	973	973	973	973	0
311	20240709	154600	23298827	973	973	973	973	0
312	20240709	154500	23298827	973	973	973	973	0
313	20240709	154400	23298827	973	973	973	973	0
314	20240709	154300	23298827	973	973	973	973	0
315	20240709	154200	23298827	973	973	973	973	0
316	20240709	154100	23298827	973	973	973	973	0
317	20240709	154000	23298827	973	973	973	973	0
318	20240709	153900	23298827	973	973	973	973	0
319	20240709	153800	23298827	973	973	973	973	0
320	20240709	153700	23298827	973	973	973	973	0
321	20240709	153600	23298827	973	973	973	973	0
322	20240709	153500	23298827	973	973	973	973	0
323	20240709	153400	23298827	973	973	973	973	0
324	20240709	153300	23298827	973	973	973	973	0
325	20240709	153200	23298827	973	973	973	973	0
326	20240709	153100	23298827	973	973	973	973	0
327	20240709	153000	23298827	973	973	973	973	667
328	20240709	152900	22649836	973	973	973	973	0
329	20240709	152800	22649836	973	973	973	973	0
330	20240709	152700	22649836	973	973	973	973	0
331	20240709	152600	22649836	973	973	973	973	0
332	20240709	152500	22649836	973	973	973	973	0
333	20240709	152400	22649836	973	973	973	973	0
334	20240709	152300	22649836	973	973	973	973	0
335	20240709	152200	22649836	973	973	973	973	0
336	20240709	152100	22649836	973	973	973	973	0
337	20240709	152000	22649836	973	973	973	973	0
338	20240709	151900	22649836	973	973	973	973	0
339	20240709	151800	22649836	973	973	973	973	0
340	20240709	151700	22649836	973	973	973	973	0
341	20240709	151600	22649836	973	973	973	973	850
342	20240709	151500	21822786	973	973	973	973	0
343	20240709	151400	21822786	973	973	973	973	0
344	20240709	151300	21822786	973	973	973	973	0
345	20240709	151200	21822786	973	973	973	973	0
346	20240709	151100	21822786	973	973	973	973	0
347	20240709	151000	21822786	973	973	973	973	0
348	20240709	150900	21822786	973	973	973	973	0
349	20240709	150800	21822786	973	973	973	973	0
350	20240709	150700	21822786	973	973	973	973	430
351	20240709	150600	21404396	973	973	973	973	0
352	20240709	150500	21404396	973	973	973	973	150
353	20240709	150400	21258446	973	973	973	973	0
354	20240709	150300	21258446	973	973	973	973	0
355	20240709	150200	21258446	973	973	973	973	0
356	20240709	150100	21258446	973	973	973	973	0
357	20240709	150000	21258446	973	973	973	973	0
358	20240709	145900	21258446	973	973	973	973	0
359	20240709	145800	21258446	973	973	973	973	0
360	20240709	145700	21258446	973	973	973	973	0
361	20240709	145600	21258446	973	973	973	973	0
362	20240709	145500	21258446	973	973	973	973	0
363	20240709	145400	21258446	973	973	973	973	0
364	20240709	145300	21258446	973	973	973	973	0
365	20240709	145200	21258446	973	973	973	973	0
366	20240709	145100	21258446	973	973	973	973	0
367	20240709	145000	21258446	973	973	973	973	0
368	20240709	144900	21258446	973	973	973	973	1
369	20240709	144800	21257473	970	970	970	970	0
370	20240709	144700	21257473	970	970	970	970	0
371	20240709	144600	21257473	970	970	970	970	0
372	20240709	144500	21257473	970	970	970	970	15
373	20240709	144400	21242923	970	970	970	970	0
374	20240709	144300	21242923	970	970	970	970	2
375	20240709	144200	21240983	973	973	973	973	0
376	20240709	144100	21240983	973	973	973	973	0
377	20240709	144000	21240983	973	973	973	973	0
378	20240709	143900	21240983	973	973	973	973	0
379	20240709	143800	21240983	973	973	973	973	0
380	20240709	143700	21240983	973	973	973	973	0
381	20240709	143600	21240983	973	973	973	973	0
382	20240709	143500	21240983	973	973	973	973	0
383	20240709	143400	21240983	973	973	973	973	0
384	20240709	143300	21240983	973	973	973	973	0
385	20240709	143200	21240983	973	973	973	973	0
386	20240709	143100	21240983	973	973	973	973	0
387	20240709	143000	21240983	973	973	973	973	0
388	20240709	142900	21240983	973	973	973	973	0
389	20240709	142800	21240983	973	973	973	973	0
390	20240709	142700	21240983	973	973	973	973	0
391	20240709	142600	21240983	973	973	973	973	0
392	20240709	142500	21240983	973	973	973	973	188
393	20240709	142400	21058059	973	973	973	973	0
394	20240709	142300	21058059	973	973	973	973	0
395	20240709	142200	21058059	973	973	973	973	0
396	20240709	142100	21058059	973	973	973	973	0
397	20240709	142000	21058059	973	973	973	973	0
398	20240709	141900	21058059	973	973	973	973	0
399	20240709	141800	21058059	973	973	973	973	0
400	20240709	141700	21058059	973	973	973	973	0
401	20240709	141600	21058059	973	973	973	973	0
402	20240709	141500	21058059	973	973	973	973	0
403	20240709	141400	21058059	973	973	973	973	0
404	20240709	141300	21058059	973	973	973	973	0
405	20240709	141200	21058059	973	973	973	973	0
406	20240709	141100	21058059	973	973	973	973	0
407	20240709	141000	21058059	973	973	973	973	0
408	20240709	140900	21058059	973	973	973	973	102
409	20240709	140800	20958813	975	975	975	975	0
410	20240709	140700	20958813	975	975	975	975	0
411	20240709	140600	20958813	975	975	975	975	0
412	20240709	140500	20958813	975	975	975	975	0
413	20240709	140400	20958813	975	975	975	975	0
414	20240709	140300	20958813	975	975	975	975	0
415	20240709	140200	20958813	975	975	975	975	0
416	20240709	140100	20958813	975	975	975	975	0
417	20240709	140000	20958813	975	975	975	975	0
418	20240709	135900	20958813	975	975	975	975	0
419	20240709	135800	20958813	975	975	975	975	1
420	20240709	135700	20957838	971	973	973	971	1828
421	20240709	135600	19181142	975	975	975	975	0
422	20240709	135500	19181142	975	975	975	975	0
423	20240709	135400	19181142	975	975	975	975	0
424	20240709	135300	19181142	975	975	975	975	0
425	20240709	135200	19181142	975	975	975	975	0
426	20240709	135100	19181142	975	975	975	975	0
427	20240709	135000	19181142	975	975	975	975	0
428	20240709	134900	19181142	975	975	975	975	0
429	20240709	134800	19181142	975	975	975	975	0
430	20240709	134700	19181142	975	975	975	975	0
431	20240709	134600	19181142	975	975	975	975	0
432	20240709	134500	19181142	975	975	975	975	0
433	20240709	134400	19181142	975	975	975	975	0
434	20240709	134300	19181142	975	975	975	975	0
435	20240709	134200	19181142	975	975	975	975	0
436	20240709	134100	19181142	975	975	975	975	0
437	20240709	134000	19181142	975	975	975	975	0
438	20240709	133900	19181142	975	975	975	975	0
439	20240709	133800	19181142	975	975	975	975	0
440	20240709	133700	19181142	975	975	975	975	0
441	20240709	133600	19181142	975	975	975	975	0
442	20240709	133500	19181142	975	975	975	975	0
443	20240709	133400	19181142	975	975	975	975	0
444	20240709	133300	19181142	975	975	975	975	0
445	20240709	133200	19181142	975	975	975	975	0
446	20240709	133100	19181142	975	975	975	975	0
447	20240709	133000	19181142	975	975	975	975	0
448	20240709	132900	19181142	975	975	975	975	0
449	20240709	132800	19181142	975	975	975	975	0
450	20240709	132700	19181142	975	975	975	975	0
451	20240709	132600	19181142	975	975	975	975	0
452	20240709	132500	19181142	975	975	975	975	1
453	20240709	132400	19180167	973	973	973	973	0
454	20240709	132300	19180167	973	973	973	973	0
455	20240709	132200	19180167	973	973	973	973	0
456	20240709	132100	19180167	973	973	973	973	0
457	20240709	132000	19180167	973	973	973	973	0
458	20240709	131900	19180167	973	973	973	973	0
459	20240709	131800	19180167	973	973	973	973	0
460	20240709	131700	19180167	973	973	973	973	190
461	20240709	131600	18995297	975	975	975	975	0
462	20240709	131500	18995297	975	975	975	975	0
463	20240709	131400	18995297	975	975	975	975	0
464	20240709	131300	18995297	975	975	975	975	0
465	20240709	131200	18995297	975	975	975	975	0
466	20240709	131100	18995297	975	975	975	975	200
467	20240709	131000	18800297	976	976	976	976	0
468	20240709	130900	18800297	976	976	976	976	0
469	20240709	130800	18800297	976	976	976	976	0
470	20240709	130700	18800297	976	976	976	976	0
471	20240709	130600	18800297	976	976	976	976	0
472	20240709	130500	18800297	976	976	976	976	0
473	20240709	130400	18800297	976	976	976	976	0
474	20240709	130300	18800297	976	976	976	976	0
475	20240709	130200	18800297	976	976	976	976	0
476	20240709	130100	18800297	976	976	976	976	0
477	20240709	130000	18800297	976	976	976	976	0
478	20240709	125900	18800297	976	976	976	976	0
479	20240709	125800	18800297	976	976	976	976	0
480	20240709	125700	18800297	976	976	976	976	0
481	20240709	125600	18800297	976	976	976	976	0
482	20240709	125500	18800297	976	976	976	976	0
483	20240709	125400	18800297	976	976	976	976	0
484	20240709	125300	18800297	976	976	976	976	0
485	20240709	125200	18800297	976	976	976	976	0
486	20240709	125100	18800297	976	976	976	976	0
487	20240709	125000	18800297	976	976	976	976	0
488	20240709	124900	18800297	976	976	976	976	0
489	20240709	124800	18800297	976	976	976	976	1
490	20240709	124700	18799321	974	974	974	974	0
491	20240709	124600	18799321	974	974	974	974	0
492	20240709	124500	18799321	974	974	974	974	0
493	20240709	124400	18799321	974	974	974	974	0
494	20240709	124300	18799321	974	974	974	974	0
495	20240709	124200	18799321	974	974	974	974	0
496	20240709	124100	18799321	974	974	974	974	0
497	20240709	124000	18799321	974	976	976	974	1793
498	20240709	123900	17052167	978	978	978	978	2
499	20240709	123800	17050211	978	978	978	978	0
500	20240709	123700	17050211	978	978	978	978	0
501	20240709	123600	17050211	978	978	978	978	0
502	20240709	123500	17050211	978	978	978	978	0
503	20240709	123400	17050211	978	978	978	978	0
504	20240709	123300	17050211	978	978	978	978	0
505	20240709	123200	17050211	978	978	978	978	0
506	20240709	123100	17050211	978	978	978	978	0
507	20240709	123000	17050211	978	978	978	978	0
508	20240709	122900	17050211	978	978	978	978	0
509	20240709	122800	17050211	978	978	978	978	0
510	20240709	122700	17050211	978	978	978	978	0
511	20240709	122600	17050211	978	978	978	978	0
512	20240709	122500	17050211	978	978	978	978	0
513	20240709	122400	17050211	978	978	978	978	0
514	20240709	122300	17050211	978	978	978	978	100
515	20240709	122200	16952411	978	978	978	978	50
516	20240709	122100	16903511	978	978	978	978	2
517	20240709	122000	16901555	979	979	979	979	0
518	20240709	121900	16901555	979	979	979	979	0
519	20240709	121800	16901555	979	979	979	979	100
520	20240709	121700	16803655	979	979	979	979	1
521	20240709	121600	16802676	979	979	979	979	0
522	20240709	121500	16802676	979	979	979	979	0
523	20240709	121400	16802676	979	979	979	979	0
524	20240709	121300	16802676	979	978	979	978	3
525	20240709	121200	16799740	978	978	978	978	0
526	20240709	121100	16799740	978	978	978	978	0
527	20240709	121000	16799740	978	978	978	978	0
528	20240709	120900	16799740	978	978	978	978	0
529	20240709	120800	16799740	978	978	978	978	0
530	20240709	120700	16799740	978	978	978	978	0
531	20240709	120600	16799740	978	978	978	978	70
532	20240709	120500	16731280	978	978	978	978	0
533	20240709	120400	16731280	978	978	978	978	600
534	20240709	120300	16144480	979	979	979	979	0
535	20240709	120200	16144480	979	979	979	979	0
536	20240709	120100	16144480	979	979	979	979	0
537	20240709	120000	16144480	979	979	979	979	0
538	20240709	115900	16144480	979	979	979	979	0
539	20240709	115800	16144480	979	979	979	979	0
540	20240709	115700	16144480	979	979	979	979	0
541	20240709	115600	16144480	979	979	979	979	0
542	20240709	115500	16144480	979	979	979	979	0
543	20240709	115400	16144480	979	979	979	979	0
544	20240709	115300	16144480	979	979	979	979	0
545	20240709	115200	16144480	979	979	979	979	0
546	20240709	115100	16144480	979	979	979	979	0
547	20240709	115000	16144480	979	979	979	979	0
548	20240709	114900	16144480	979	979	979	979	46
549	20240709	114800	16099446	979	979	979	979	0
550	20240709	114700	16099446	979	979	979	979	110
551	20240709	114600	15991756	978	978	978	978	0
552	20240709	114500	15991756	978	978	978	978	0
553	20240709	114400	15991756	978	978	978	978	50
554	20240709	114300	15942856	979	979	979	979	0
555	20240709	114200	15942856	979	979	979	979	0
556	20240709	114100	15942856	979	979	979	979	0
557	20240709	114000	15942856	979	979	979	979	140
558	20240709	113900	15805796	978	978	978	978	0
559	20240709	113800	15805796	978	978	978	978	0
560	20240709	113700	15805796	978	979	979	978	112
561	20240709	113600	15696160	979	979	979	979	0
562	20240709	113500	15696160	979	979	979	979	0
563	20240709	113400	15696160	979	979	979	979	30
564	20240709	113300	15666790	978	978	978	978	0
565	20240709	113200	15666790	978	978	978	978	0
566	20240709	113100	15666790	978	978	978	978	0
567	20240709	113000	15666790	978	978	978	978	0
568	20240709	112900	15666790	978	978	978	978	0
569	20240709	112800	15666790	978	978	978	978	0
570	20240709	112700	15666790	978	978	978	978	0
571	20240709	112600	15666790	978	978	978	978	0
572	20240709	112500	15666790	978	978	978	978	0
573	20240709	112400	15666790	978	978	978	978	100
574	20240709	112300	15568990	977	977	977	977	0
575	20240709	112200	15568990	977	977	977	977	0
576	20240709	112100	15568990	977	977	977	977	0
577	20240709	112000	15568990	977	977	977	977	0
578	20240709	111900	15568990	977	977	977	977	0
579	20240709	111800	15568990	977	977	977	977	0
580	20240709	111700	15568990	977	977	977	977	0
581	20240709	111600	15568990	977	977	977	977	0
582	20240709	111500	15568990	977	977	977	977	0
583	20240709	111400	15568990	977	977	977	977	0
584	20240709	111300	15568990	977	977	977	977	0
585	20240709	111200	15568990	977	977	977	977	48
586	20240709	111100	15522094	977	977	977	977	100
587	20240709	111000	15424394	979	979	979	979	0
588	20240709	110900	15424394	979	979	979	979	0
589	20240709	110800	15424394	979	979	979	979	0
590	20240709	110700	15424394	979	979	979	979	0
591	20240709	110600	15424394	979	979	979	979	0
592	20240709	110500	15424394	979	979	979	979	0
593	20240709	110400	15424394	979	979	979	979	0
594	20240709	110300	15424394	979	979	979	979	0
595	20240709	110200	15424394	979	979	979	979	0
596	20240709	110100	15424394	979	979	979	979	0
597	20240709	110000	15424394	979	979	979	979	0
598	20240709	105900	15424394	979	979	979	979	0
599	20240709	105800	15424394	979	979	979	979	0
600	20240709	105700	15424394	979	979	979	979	0
601	20240709	105600	15424394	979	979	979	979	0
602	20240709	105500	15424394	979	978	979	978	101
603	20240709	105400	15325516	979	979	979	979	0
604	20240709	105300	15325516	979	979	979	979	0
605	20240709	105200	15325516	979	979	979	979	0
606	20240709	105100	15325516	979	979	979	979	0
607	20240709	105000	15325516	979	978	979	978	16
608	20240709	104900	15309862	979	979	979	979	0
609	20240709	104800	15309862	979	979	979	979	0
610	20240709	104700	15309862	979	979	979	979	0
611	20240709	104600	15309862	979	979	979	979	0
612	20240709	104500	15309862	979	978	979	978	106
613	20240709	104400	15206089	979	979	979	979	0
614	20240709	104300	15206089	979	979	979	979	0
615	20240709	104200	15206089	979	978	979	978	2199
616	20240709	104100	13055466	978	977	978	977	34
617	20240709	104000	13022247	977	977	978	977	2029
618	20240709	103900	11037887	978	978	978	978	0
619	20240709	103800	11037887	978	978	978	978	0
620	20240709	103700	11037887	978	978	978	978	0
621	20240709	103600	11037887	978	978	978	978	0
622	20240709	103500	11037887	978	976	978	976	158
623	20240709	103400	10883677	976	976	976	976	300
624	20240709	103300	10590877	976	976	976	976	0
625	20240709	103200	10590877	976	976	976	976	3
626	20240709	103100	10587949	976	976	976	976	0
627	20240709	103000	10587949	976	976	976	976	345
628	20240709	102900	10251229	977	977	977	977	0
629	20240709	102800	10251229	977	977	977	977	54
630	20240709	102700	10198471	978	978	978	978	0
631	20240709	102600	10198471	978	978	978	978	0
632	20240709	102500	10198471	978	978	978	978	0
633	20240709	102400	10198471	978	978	978	978	0
634	20240709	102300	10198471	978	978	978	978	0
635	20240709	102200	10198471	978	978	978	978	30
636	20240709	102100	10169131	979	979	979	979	0
637	20240709	102000	10169131	979	979	979	979	0
638	20240709	101900	10169131	979	979	979	979	93
639	20240709	101800	10078084	979	978	979	978	111
640	20240709	101700	9969426	978	978	978	978	46
641	20240709	101600	9924438	978	978	978	978	0
642	20240709	101500	9924438	978	978	978	978	0
643	20240709	101400	9924438	978	978	978	978	0
644	20240709	101300	9924438	978	978	978	978	0
645	20240709	101200	9924438	978	978	978	978	0
646	20240709	101100	9924438	978	977	979	977	57
647	20240709	101000	9868642	979	979	979	979	0
648	20240709	100900	9868642	979	979	979	979	0
649	20240709	100800	9868642	979	979	979	979	0
650	20240709	100700	9868642	979	979	979	979	0
651	20240709	100600	9868642	979	979	979	979	0
652	20240709	100500	9868642	979	979	979	979	0
653	20240709	100400	9868642	979	975	979	975	2
654	20240709	100300	9866688	979	978	979	975	10
655	20240709	100200	9856920	979	979	979	975	4
656	20240709	100100	9853008	975	975	979	975	11
657	20240709	100000	9842263	979	979	979	975	63
658	20240709	095900	9780613	975	979	979	975	20
659	20240709	095800	9761095	975	975	979	975	15
660	20240709	095700	9746445	979	979	979	975	21
661	20240709	095600	9725908	975	979	979	975	15
662	20240709	095500	9711239	976	976	979	976	4
663	20240709	095400	9707329	979	979	979	979	0
664	20240709	095300	9707329	979	979	979	979	0
665	20240709	095200	9707329	979	979	979	979	0
666	20240709	095100	9707329	979	978	979	975	691
667	20240709	095000	9031533	978	978	978	978	0
668	20240709	094900	9031533	978	978	978	978	80
669	20240709	094800	8953293	979	979	979	979	0
670	20240709	094700	8953293	979	978	979	975	260
671	20240709	094600	8699026	975	978	978	975	6
672	20240709	094500	8693168	975	975	975	975	1
673	20240709	094400	8692193	974	974	974	974	0
674	20240709	094300	8692193	974	978	978	974	105
675	20240709	094200	8589919	973	973	973	973	0
676	20240709	094100	8589919	973	973	973	973	0
677	20240709	094000	8589919	973	973	973	973	0
678	20240709	093900	8589919	973	973	973	973	0
679	20240709	093800	8589919	973	973	973	973	0
680	20240709	093700	8589919	973	973	973	973	0
681	20240709	093600	8589919	973	973	973	973	183
682	20240709	093500	8411860	973	973	973	973	7
683	20240709	093400	8405049	972	972	972	972	0
684	20240709	093300	8405049	972	972	972	972	76
685	20240709	093200	8331177	973	973	973	973	8
686	20240709	093100	8323393	972	972	972	972	0
687	20240709	093000	8323393	972	972	972	969	460
688	20240709	092900	7876276	969	969	972	969	22
689	20240709	092800	7854904	967	967	967	967	0
690	20240709	092700	7854904	967	967	967	967	0
691	20240709	092600	7854904	967	966	967	966	2185
692	20240709	092500	5744151	966	966	966	966	531
693	20240709	092400	5231205	966	966	966	966	0
694	20240709	092300	5231205	966	966	966	966	651
695	20240709	092200	4602339	966	966	966	966	0
696	20240709	092100	4602339	966	966	966	966	0
697	20240709	092000	4602339	966	966	966	966	0
698	20240709	091900	4602339	966	966	966	966	0
699	20240709	091800	4602339	966	966	966	966	0
700	20240709	091700	4602339	966	966	966	966	0
701	20240709	091600	4602339	966	966	966	966	0
702	20240709	091500	4602339	966	966	966	966	0
703	20240709	091400	4602339	966	966	966	966	3
704	20240709	091300	4599441	966	966	966	966	0
705	20240709	091200	4599441	966	966	966	966	0
706	20240709	091100	4599441	966	966	966	966	0
707	20240709	091000	4599441	966	966	966	966	0
708	20240709	090900	4599441	966	966	966	966	744
709	20240709	090800	3880737	966	966	966	966	0
710	20240709	090700	3880737	966	966	966	966	0
711	20240709	090600	3880737	966	966	966	966	0
712	20240709	090500	3880737	966	966	966	966	0
713	20240709	090400	3880737	966	966	966	966	2
714	20240709	090300	3878805	968	968	968	968	0
715	20240709	090200	3878805	968	968	968	968	0
716	20240709	090100	3878805	968	968	968	968	402
717	20240709	090000	3489669	966	966	966	966	3450