KissMeData/085310/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	200200	217988101	890	890	890	890	1234
3	20240709	200100	217988101	890	890	890	890	0
4	20240709	200000	217988101	890	890	890	890	0
5	20240709	195900	217988101	890	890	890	890	0
6	20240709	195800	217988101	890	890	890	890	0
7	20240709	195700	217988101	890	890	890	890	0
8	20240709	195600	217988101	890	890	890	890	0
9	20240709	195500	217988101	890	890	890	890	0
10	20240709	195400	217988101	890	890	890	890	0
11	20240709	195300	217988101	890	890	890	890	0
12	20240709	195200	217988101	890	890	890	890	0
13	20240709	195100	217988101	890	890	890	890	0
14	20240709	195000	217988101	890	890	890	890	0
15	20240709	194900	217988101	890	890	890	890	0
16	20240709	194800	217988101	890	890	890	890	0
17	20240709	194700	217988101	890	890	890	890	0
18	20240709	194600	217988101	890	890	890	890	0
19	20240709	194500	217988101	890	890	890	890	0
20	20240709	194400	217988101	890	890	890	890	0
21	20240709	194300	217988101	890	890	890	890	0
22	20240709	194200	217988101	890	890	890	890	0
23	20240709	194100	217988101	890	890	890	890	0
24	20240709	194000	217988101	890	890	890	890	0
25	20240709	193900	217988101	890	890	890	890	0
26	20240709	193800	217988101	890	890	890	890	0
27	20240709	193700	217988101	890	890	890	890	0
28	20240709	193600	217988101	890	890	890	890	0
29	20240709	193500	217988101	890	890	890	890	0
30	20240709	193400	217988101	890	890	890	890	0
31	20240709	193300	217988101	890	890	890	890	0
32	20240709	193200	217988101	890	890	890	890	1234
33	20240709	193100	217988101	890	890	890	890	0
34	20240709	193000	217988101	890	890	890	890	0
35	20240709	192900	217988101	890	890	890	890	0
36	20240709	192800	217988101	890	890	890	890	0
37	20240709	192700	217988101	890	890	890	890	0
38	20240709	192600	217988101	890	890	890	890	0
39	20240709	192500	217988101	890	890	890	890	0
40	20240709	192400	217988101	890	890	890	890	0
41	20240709	192300	217988101	890	890	890	890	0
42	20240709	192200	217988101	890	890	890	890	0
43	20240709	192100	217988101	890	890	890	890	0
44	20240709	192000	217988101	890	890	890	890	0
45	20240709	191900	217988101	890	890	890	890	0
46	20240709	191800	217988101	890	890	890	890	0
47	20240709	191700	217988101	890	890	890	890	0
48	20240709	191600	217988101	890	890	890	890	0
49	20240709	191500	217988101	890	890	890	890	0
50	20240709	191400	217988101	890	890	890	890	0
51	20240709	191300	217988101	890	890	890	890	0
52	20240709	191200	217988101	890	890	890	890	0
53	20240709	191100	217988101	890	890	890	890	0
54	20240709	191000	217988101	890	890	890	890	0
55	20240709	190900	217988101	890	890	890	890	0
56	20240709	190800	217988101	890	890	890	890	0
57	20240709	190700	217988101	890	890	890	890	0
58	20240709	190600	217988101	890	890	890	890	0
59	20240709	190500	217988101	890	890	890	890	0
60	20240709	190400	217988101	890	890	890	890	0
61	20240709	190300	217988101	890	890	890	890	0
62	20240709	190200	217988101	890	890	890	890	1234
63	20240709	190100	217988101	890	890	890	890	0
64	20240709	190000	217988101	890	890	890	890	0
65	20240709	185900	217988101	890	890	890	890	0
66	20240709	185800	217988101	890	890	890	890	0
67	20240709	185700	217988101	890	890	890	890	0
68	20240709	185600	217988101	890	890	890	890	0
69	20240709	185500	217988101	890	890	890	890	0
70	20240709	185400	217988101	890	890	890	890	0
71	20240709	185300	217988101	890	890	890	890	0
72	20240709	185200	217988101	890	890	890	890	0
73	20240709	185100	217988101	890	890	890	890	0
74	20240709	185000	217988101	890	890	890	890	0
75	20240709	184900	217988101	890	890	890	890	0
76	20240709	184800	217988101	890	890	890	890	0
77	20240709	184700	217988101	890	890	890	890	0
78	20240709	184600	217988101	890	890	890	890	0
79	20240709	184500	217988101	890	890	890	890	0
80	20240709	184400	217988101	890	890	890	890	0
81	20240709	184300	217988101	890	890	890	890	0
82	20240709	184200	217988101	890	890	890	890	0
83	20240709	184100	217988101	890	890	890	890	0
84	20240709	184000	217988101	890	890	890	890	0
85	20240709	183900	217988101	890	890	890	890	0
86	20240709	183800	217988101	890	890	890	890	0
87	20240709	183700	217988101	890	890	890	890	0
88	20240709	183600	217988101	890	890	890	890	0
89	20240709	183500	217988101	890	890	890	890	0
90	20240709	183400	217988101	890	890	890	890	0
91	20240709	183300	217988101	890	890	890	890	0
92	20240709	183200	217988101	890	890	890	890	1234
93	20240709	183100	217988101	890	890	890	890	0
94	20240709	183000	217988101	890	890	890	890	0
95	20240709	182900	217988101	890	890	890	890	0
96	20240709	182800	217988101	890	890	890	890	0
97	20240709	182700	217988101	890	890	890	890	0
98	20240709	182600	217988101	890	890	890	890	0
99	20240709	182500	217988101	890	890	890	890	0
100	20240709	182400	217988101	890	890	890	890	0
101	20240709	182300	217988101	890	890	890	890	0
102	20240709	182200	217988101	890	890	890	890	0
103	20240709	182100	217988101	890	890	890	890	0
104	20240709	182000	217988101	890	890	890	890	0
105	20240709	181900	217988101	890	890	890	890	0
106	20240709	181800	217988101	890	890	890	890	0
107	20240709	181700	217988101	890	890	890	890	0
108	20240709	181600	217988101	890	890	890	890	0
109	20240709	181500	217988101	890	890	890	890	0
110	20240709	181400	217988101	890	890	890	890	0
111	20240709	181300	217988101	890	890	890	890	0
112	20240709	181200	217988101	890	890	890	890	0
113	20240709	181100	217988101	890	890	890	890	0
114	20240709	181000	217988101	890	890	890	890	0
115	20240709	180900	217988101	890	890	890	890	0
116	20240709	180800	217988101	890	890	890	890	0
117	20240709	180700	217988101	890	890	890	890	0
118	20240709	180600	217988101	890	890	890	890	0
119	20240709	180500	217988101	890	890	890	890	0
120	20240709	180400	217988101	890	890	890	890	0
121	20240709	180300	217988101	890	890	890	890	0
122	20240709	180200	217988101	890	890	890	890	1234
123	20240709	180100	217988101	890	890	890	890	0
124	20240709	180000	217988101	890	890	890	890	0
125	20240709	175900	217988101	890	890	890	890	0
126	20240709	175800	217988101	890	890	890	890	0
127	20240709	175700	217988101	890	890	890	890	0
128	20240709	175600	217988101	890	890	890	890	0
129	20240709	175500	217988101	890	890	890	890	0
130	20240709	175400	217988101	890	890	890	890	0
131	20240709	175300	217988101	890	890	890	890	0
132	20240709	175200	217988101	890	890	890	890	0
133	20240709	175100	217988101	890	890	890	890	0
134	20240709	175000	217988101	890	890	890	890	0
135	20240709	174900	217988101	890	890	890	890	0
136	20240709	174800	217988101	890	890	890	890	0
137	20240709	174700	217988101	890	890	890	890	0
138	20240709	174600	217988101	890	890	890	890	0
139	20240709	174500	217988101	890	890	890	890	0
140	20240709	174400	217988101	890	890	890	890	0
141	20240709	174300	217988101	890	890	890	890	0
142	20240709	174200	217988101	890	890	890	890	0
143	20240709	174100	217988101	890	890	890	890	0
144	20240709	174000	217988101	890	890	890	890	0
145	20240709	173900	217988101	890	890	890	890	0
146	20240709	173800	217988101	890	890	890	890	0
147	20240709	173700	217988101	890	890	890	890	0
148	20240709	173600	217988101	890	890	890	890	0
149	20240709	173500	217988101	890	890	890	890	0
150	20240709	173400	217988101	890	890	890	890	0
151	20240709	173300	217988101	890	890	890	890	0
152	20240709	173200	217988101	890	890	890	890	1234
153	20240709	173100	217988101	890	890	890	890	0
154	20240709	173000	217988101	890	890	890	890	0
155	20240709	172900	217988101	890	890	890	890	0
156	20240709	172800	217988101	890	890	890	890	0
157	20240709	172700	217988101	890	890	890	890	0
158	20240709	172600	217988101	890	890	890	890	0
159	20240709	172500	217988101	890	890	890	890	0
160	20240709	172400	217988101	890	890	890	890	0
161	20240709	172300	217988101	890	890	890	890	0
162	20240709	172200	217988101	890	890	890	890	0
163	20240709	172100	217988101	890	890	890	890	0
164	20240709	172000	217988101	890	890	890	890	0
165	20240709	171900	217988101	890	890	890	890	0
166	20240709	171800	217988101	890	890	890	890	0
167	20240709	171700	217988101	890	890	890	890	0
168	20240709	171600	217988101	890	890	890	890	0
169	20240709	171500	217988101	890	890	890	890	0
170	20240709	171400	217988101	890	890	890	890	0
171	20240709	171300	217988101	890	890	890	890	0
172	20240709	171200	217988101	890	890	890	890	0
173	20240709	171100	217988101	890	890	890	890	0
174	20240709	171000	217988101	890	890	890	890	0
175	20240709	170900	217988101	890	890	890	890	0
176	20240709	170800	217988101	890	890	890	890	0
177	20240709	170700	217988101	890	890	890	890	0
178	20240709	170600	217988101	890	890	890	890	0
179	20240709	170500	217988101	890	890	890	890	0
180	20240709	170400	217988101	890	890	890	890	0
181	20240709	170300	217988101	890	890	890	890	0
182	20240709	170200	217988101	890	890	890	890	1234
183	20240709	170100	217988101	890	890	890	890	0
184	20240709	170000	217988101	890	890	890	890	0
185	20240709	165900	217988101	890	890	890	890	0
186	20240709	165800	217988101	890	890	890	890	0
187	20240709	165700	217988101	890	890	890	890	0
188	20240709	165600	217988101	890	890	890	890	0
189	20240709	165500	217988101	890	890	890	890	0
190	20240709	165400	217988101	890	890	890	890	0
191	20240709	165300	217988101	890	890	890	890	0
192	20240709	165200	217988101	890	890	890	890	0
193	20240709	165100	217988101	890	890	890	890	0
194	20240709	165000	217988101	890	890	890	890	0
195	20240709	164900	217988101	890	890	890	890	0
196	20240709	164800	217988101	890	890	890	890	0
197	20240709	164700	217988101	890	890	890	890	0
198	20240709	164600	217988101	890	890	890	890	0
199	20240709	164500	217988101	890	890	890	890	0
200	20240709	164400	217988101	890	890	890	890	0
201	20240709	164300	217988101	890	890	890	890	0
202	20240709	164200	217988101	890	890	890	890	0
203	20240709	164100	217988101	890	890	890	890	0
204	20240709	164000	217988101	890	890	890	890	0
205	20240709	163900	217988101	890	890	890	890	0
206	20240709	163800	217988101	890	890	890	890	0
207	20240709	163700	217988101	890	890	890	890	0
208	20240709	163600	217988101	890	890	890	890	0
209	20240709	163500	217988101	890	890	890	890	0
210	20240709	163400	217988101	890	890	890	890	0
211	20240709	163300	217988101	890	890	890	890	0
212	20240709	163200	217988101	890	890	890	890	1234
213	20240709	163100	217988101	890	890	890	890	0
214	20240709	163000	217988101	890	890	890	890	0
215	20240709	162900	217988101	890	890	890	890	0
216	20240709	162800	217988101	890	890	890	890	0
217	20240709	162700	217988101	890	890	890	890	0
218	20240709	162600	217988101	890	890	890	890	0
219	20240709	162500	217988101	890	890	890	890	0
220	20240709	162400	217988101	890	890	890	890	0
221	20240709	162300	217988101	890	890	890	890	0
222	20240709	162200	217988101	890	890	890	890	0
223	20240709	162100	217988101	890	890	890	890	0
224	20240709	162000	217988101	890	890	890	890	0
225	20240709	161900	217988101	890	890	890	890	0
226	20240709	161800	217988101	890	890	890	890	0
227	20240709	161700	217988101	890	890	890	890	0
228	20240709	161600	217988101	890	890	890	890	0
229	20240709	161500	217988101	890	890	890	890	0
230	20240709	161400	217988101	890	890	890	890	0
231	20240709	161300	217988101	890	890	890	890	0
232	20240709	161200	217988101	890	890	890	890	0
233	20240709	161100	217988101	890	890	890	890	0
234	20240709	161000	217988101	890	890	890	890	0
235	20240709	160900	217988101	890	890	890	890	0
236	20240709	160800	217988101	890	890	890	890	0
237	20240709	160700	217988101	890	890	890	890	0
238	20240709	160600	217988101	890	890	890	890	0
239	20240709	160500	217988101	890	890	890	890	0
240	20240709	160400	217988101	890	890	890	890	0
241	20240709	160300	217988101	890	890	890	890	0
242	20240709	160200	217988101	890	890	890	890	1234
243	20240709	160100	217988101	890	890	890	890	0
244	20240709	160000	217988101	890	890	890	890	0
245	20240709	155900	217988101	890	890	890	890	0
246	20240709	155800	217988101	890	890	890	890	0
247	20240709	155700	217988101	890	890	890	890	0
248	20240709	155600	217988101	890	890	890	890	0
249	20240709	155500	217988101	890	890	890	890	0
250	20240709	155400	217988101	890	890	890	890	0
251	20240709	155300	217988101	890	890	890	890	0
252	20240709	155200	217988101	890	890	890	890	0
253	20240709	155100	217988101	890	890	890	890	0
254	20240709	155000	217988101	890	890	890	890	0
255	20240709	154900	217988101	890	890	890	890	0
256	20240709	154800	217988101	890	890	890	890	0
257	20240709	154700	217988101	890	890	890	890	0
258	20240709	154600	217988101	890	890	890	890	0
259	20240709	154500	217988101	890	890	890	890	0
260	20240709	154400	217988101	890	890	890	890	0
261	20240709	154300	217988101	890	890	890	890	0
262	20240709	154200	217988101	890	890	890	890	0
263	20240709	154100	217988101	890	890	890	890	0
264	20240709	154000	217988101	890	890	890	890	0
265	20240709	153900	217988101	890	890	890	890	0
266	20240709	153800	217988101	890	890	890	890	0
267	20240709	153700	217988101	890	890	890	890	0
268	20240709	153600	217988101	890	890	890	890	0
269	20240709	153500	217988101	890	890	890	890	0
270	20240709	153400	217988101	890	890	890	890	0
271	20240709	153300	217988101	890	890	890	890	0
272	20240709	153200	217988101	890	890	890	890	1234
273	20240709	153100	217988101	890	890	890	890	0
274	20240709	153000	217988101	890	890	890	890	1234
275	20240709	152900	216889841	889	889	889	889	0
276	20240709	152800	216889841	889	889	889	889	0
277	20240709	152700	216889841	889	889	889	889	0
278	20240709	152600	216889841	889	889	889	889	0
279	20240709	152500	216889841	889	889	889	889	0
280	20240709	152400	216889841	889	889	889	889	0
281	20240709	152300	216889841	889	889	889	889	0
282	20240709	152200	216889841	889	889	889	889	0
283	20240709	152100	216889841	889	889	889	889	0
284	20240709	152000	216889841	889	889	889	889	0
285	20240709	151900	216889841	889	888	889	888	67
286	20240709	151800	216830343	888	889	890	888	752
287	20240709	151700	216162560	888	887	888	887	262
288	20240709	151600	215929908	888	887	888	887	2
289	20240709	151500	215928133	886	888	889	886	404
290	20240709	151400	215569963	889	889	889	889	0
291	20240709	151300	215569963	889	889	889	889	1
292	20240709	151200	215569074	888	888	888	888	15
293	20240709	151100	215555754	889	889	889	889	0
294	20240709	151000	215555754	889	889	889	889	0
295	20240709	150900	215555754	889	889	889	889	0
296	20240709	150800	215555754	889	888	889	888	18
297	20240709	150700	215539769	889	889	889	889	0
298	20240709	150600	215539769	889	889	889	889	2
299	20240709	150500	215537991	889	889	889	889	68
300	20240709	150400	215477539	889	888	890	888	121
301	20240709	150300	215369915	890	888	890	888	144
302	20240709	150200	215242041	888	888	888	888	6
303	20240709	150100	215236713	888	887	888	887	152
304	20240709	150000	215101887	887	887	887	887	0
305	20240709	145900	215101887	887	888	888	887	2
306	20240709	145800	215100112	887	887	887	887	3421
307	20240709	145700	212065685	887	887	887	887	49
308	20240709	145600	212022222	887	887	887	887	0
309	20240709	145500	212022222	887	887	887	887	0
310	20240709	145400	212022222	887	887	887	887	0
311	20240709	145300	212022222	887	887	887	887	0
312	20240709	145200	212022222	887	887	887	887	0
313	20240709	145100	212022222	887	887	887	887	0
314	20240709	145000	212022222	887	887	887	887	0
315	20240709	144900	212022222	887	886	887	886	6
316	20240709	144800	212016903	885	883	885	883	1382
317	20240709	144700	210796577	883	883	883	883	1871
318	20240709	144600	209144484	884	884	884	884	0
319	20240709	144500	209144484	884	884	884	883	186
320	20240709	144400	208980210	884	883	884	883	486
321	20240709	144300	208551070	884	884	884	884	0
322	20240709	144200	208551070	884	884	884	884	1169
323	20240709	144100	207517674	884	884	884	884	200
324	20240709	144000	207340874	885	885	885	885	0
325	20240709	143900	207340874	885	885	885	885	1
326	20240709	143800	207339989	885	885	885	885	1102
327	20240709	143700	206364719	885	885	885	885	57
328	20240709	143600	206314274	884	884	884	884	0
329	20240709	143500	206314274	884	884	884	884	0
330	20240709	143400	206314274	884	884	884	884	16
331	20240709	143300	206300130	884	884	884	884	0
332	20240709	143200	206300130	884	884	884	884	0
333	20240709	143100	206300130	884	884	884	884	0
334	20240709	143000	206300130	884	884	884	884	0
335	20240709	142900	206300130	884	884	884	884	0
336	20240709	142800	206300130	884	884	884	884	0
337	20240709	142700	206300130	884	884	884	884	1000
338	20240709	142600	205416130	884	884	884	884	0
339	20240709	142500	205416130	884	884	884	884	0
340	20240709	142400	205416130	884	884	884	884	32
341	20240709	142300	205387842	884	884	884	884	106
342	20240709	142200	205294138	884	884	884	884	96
343	20240709	142100	205209274	884	884	884	884	20
344	20240709	142000	205191594	883	883	883	883	6
345	20240709	141900	205186296	883	883	883	883	102
346	20240709	141800	205096230	883	883	884	883	10
347	20240709	141700	205087395	884	883	884	883	2
348	20240709	141600	205085628	882	882	882	881	3594
349	20240709	141500	201916922	884	888	888	883	22418
350	20240709	141400	182077767	889	889	889	889	0
351	20240709	141300	182077767	889	889	890	889	13
352	20240709	141200	182066207	889	888	889	888	10
353	20240709	141100	182057326	888	888	888	888	0
354	20240709	141000	182057326	888	888	888	888	0
355	20240709	140900	182057326	888	888	888	888	2
356	20240709	140800	182055550	889	889	889	889	0
357	20240709	140700	182055550	889	889	889	889	0
358	20240709	140600	182055550	889	889	889	889	0
359	20240709	140500	182055550	889	889	889	889	0
360	20240709	140400	182055550	889	889	889	889	0
361	20240709	140300	182055550	889	889	889	889	0
362	20240709	140200	182055550	889	889	889	889	1
363	20240709	140100	182054661	889	888	889	886	10
364	20240709	140000	182045784	889	889	889	889	0
365	20240709	135900	182045784	889	887	890	887	5
366	20240709	135800	182041340	890	885	890	885	207
367	20240709	135700	181858131	884	885	885	883	2485
368	20240709	135600	179659997	888	889	890	887	2515
369	20240709	135500	177429147	890	888	890	888	211
370	20240709	135400	177241634	888	887	888	887	204
371	20240709	135300	177060485	888	888	888	888	0
372	20240709	135200	177060485	888	887	888	887	870
373	20240709	135100	176288633	887	887	887	887	0
374	20240709	135000	176288633	887	887	887	887	0
375	20240709	134900	176288633	887	887	887	887	0
376	20240709	134800	176288633	887	887	887	887	0
377	20240709	134700	176288633	887	887	887	887	0
378	20240709	134600	176288633	887	887	887	887	0
379	20240709	134500	176288633	887	887	887	887	0
380	20240709	134400	176288633	887	887	887	887	0
381	20240709	134300	176288633	887	887	887	887	0
382	20240709	134200	176288633	887	886	887	886	61
383	20240709	134100	176234527	887	887	887	887	0
384	20240709	134000	176234527	887	887	887	887	0
385	20240709	133900	176234527	887	887	887	887	0
386	20240709	133800	176234527	887	887	887	887	0
387	20240709	133700	176234527	887	887	887	887	0
388	20240709	133600	176234527	887	887	887	887	0
389	20240709	133500	176234527	887	887	887	887	0
390	20240709	133400	176234527	887	886	887	886	2
391	20240709	133300	176232754	885	885	885	885	0
392	20240709	133200	176232754	885	885	885	885	0
393	20240709	133100	176232754	885	885	885	885	0
394	20240709	133000	176232754	885	885	885	885	0
395	20240709	132900	176232754	885	885	885	885	0
396	20240709	132800	176232754	885	885	885	885	1098
397	20240709	132700	175261024	886	886	886	886	0
398	20240709	132600	175261024	886	886	886	886	5
399	20240709	132500	175256594	887	887	887	887	0
400	20240709	132400	175256594	887	887	887	887	0
401	20240709	132300	175256594	887	887	887	887	0
402	20240709	132200	175256594	887	887	887	886	3
403	20240709	132100	175253934	886	886	887	886	4
404	20240709	132000	175250389	887	887	887	887	1
405	20240709	131900	175249502	887	887	887	887	0
406	20240709	131800	175249502	887	886	887	886	3
407	20240709	131700	175246842	886	886	886	886	200
408	20240709	131600	175069642	886	886	886	886	100
409	20240709	131500	174981042	886	886	886	886	36
410	20240709	131400	174949146	886	886	886	886	0
411	20240709	131300	174949146	886	886	886	886	2085
412	20240709	131200	173101836	886	886	886	886	22
413	20240709	131100	173082344	887	887	887	887	1
414	20240709	131000	173081457	888	888	888	888	0
415	20240709	130900	173081457	888	888	888	887	3
416	20240709	130800	173078794	889	887	889	887	9
417	20240709	130700	173070796	889	890	890	888	24
418	20240709	130600	173049441	893	889	894	889	1249
419	20240709	130500	171937960	889	889	889	889	1
420	20240709	130400	171937071	889	887	889	887	109
421	20240709	130300	171840279	887	887	887	887	1
422	20240709	130200	171839392	886	886	886	886	0
423	20240709	130100	171839392	886	886	886	886	0
424	20240709	130000	171839392	886	886	886	886	0
425	20240709	125900	171839392	886	886	886	886	2
426	20240709	125800	171837620	886	886	886	886	0
427	20240709	125700	171837620	886	886	886	886	0
428	20240709	125600	171837620	886	887	887	886	3
429	20240709	125500	171834961	887	887	887	887	0
430	20240709	125400	171834961	887	887	887	887	0
431	20240709	125300	171834961	887	887	887	887	0
432	20240709	125200	171834961	887	887	887	887	0
433	20240709	125100	171834961	887	887	887	887	0
434	20240709	125000	171834961	887	887	887	887	0
435	20240709	124900	171834961	887	887	887	887	0
436	20240709	124800	171834961	887	887	887	887	0
437	20240709	124700	171834961	887	885	887	885	2
438	20240709	124600	171833189	886	886	886	886	0
439	20240709	124500	171833189	886	886	886	886	0
440	20240709	124400	171833189	886	886	886	886	0
441	20240709	124300	171833189	886	885	886	885	12
442	20240709	124200	171822558	886	886	886	886	0
443	20240709	124100	171822558	886	882	886	882	4759
444	20240709	124000	167622841	883	884	886	883	5004
445	20240709	123900	163204298	884	884	884	884	1
446	20240709	123800	163203414	886	886	886	886	0
447	20240709	123700	163203414	886	884	886	884	2
448	20240709	123600	163201644	883	884	885	883	4458
449	20240709	123500	159262728	884	884	884	884	0
450	20240709	123400	159262728	884	884	884	884	0
451	20240709	123300	159262728	884	884	884	884	7
452	20240709	123200	159256540	884	884	884	884	1
453	20240709	123100	159255656	885	885	885	885	22
454	20240709	123000	159236186	885	884	885	884	13
455	20240709	122900	159224682	883	888	888	883	12001
456	20240709	122800	148605781	889	889	889	889	0
457	20240709	122700	148605781	889	888	889	888	31
458	20240709	122600	148578223	889	889	889	889	0
459	20240709	122500	148578223	889	889	889	889	1
460	20240709	122400	148577334	887	887	889	887	302
461	20240709	122300	148309458	886	886	886	886	0
462	20240709	122200	148309458	886	886	886	886	0
463	20240709	122100	148309458	886	886	886	886	0
464	20240709	122000	148309458	886	886	886	886	0
465	20240709	121900	148309458	886	886	886	886	0
466	20240709	121800	148309458	886	886	886	886	0
467	20240709	121700	148309458	886	886	886	886	0
468	20240709	121600	148309458	886	886	886	886	0
469	20240709	121500	148309458	886	886	886	886	0
470	20240709	121400	148309458	886	886	886	886	53
471	20240709	121300	148262500	885	885	885	885	2
472	20240709	121200	148260730	887	887	887	887	0
473	20240709	121100	148260730	887	886	887	886	582
474	20240709	121000	147744577	886	886	886	886	0
475	20240709	120900	147744577	886	886	886	886	0
476	20240709	120800	147744577	886	886	886	886	5
477	20240709	120700	147740147	885	885	885	885	19
478	20240709	120600	147723332	885	885	885	885	7
479	20240709	120500	147717137	885	885	885	885	0
480	20240709	120400	147717137	885	885	885	885	25
481	20240709	120300	147695012	884	884	884	884	0
482	20240709	120200	147695012	884	884	884	884	0
483	20240709	120100	147695012	884	884	884	884	50
484	20240709	120000	147650812	886	886	886	886	0
485	20240709	115900	147650812	886	886	886	886	1
486	20240709	115800	147649926	885	885	885	885	0
487	20240709	115700	147649926	885	885	885	885	0
488	20240709	115600	147649926	885	885	885	885	0
489	20240709	115500	147649926	885	885	885	885	8
490	20240709	115400	147642846	885	885	885	885	2
491	20240709	115300	147641076	885	885	885	885	21
492	20240709	115200	147622491	885	885	885	885	1
493	20240709	115100	147621606	884	887	887	884	6844
494	20240709	115000	141563435	889	888	889	888	1653
495	20240709	114900	140095569	889	889	889	889	0
496	20240709	114800	140095569	889	889	889	889	0
497	20240709	114700	140095569	889	889	889	889	0
498	20240709	114600	140095569	889	888	896	888	1357
499	20240709	114500	138888594	888	887	888	887	497
500	20240709	114400	138447749	887	887	887	887	10
501	20240709	114300	138438879	887	887	887	887	10
502	20240709	114200	138430009	887	887	887	887	0
503	20240709	114100	138430009	887	887	887	887	500
504	20240709	114000	137986509	887	887	887	887	0
505	20240709	113900	137986509	887	887	887	887	0
506	20240709	113800	137986509	887	887	887	887	0
507	20240709	113700	137986509	887	887	887	887	0
508	20240709	113600	137986509	887	887	887	887	0
509	20240709	113500	137986509	887	887	887	887	1
510	20240709	113400	137985622	886	886	886	886	0
511	20240709	113300	137985622	886	886	886	886	0
512	20240709	113200	137985622	886	886	886	886	0
513	20240709	113100	137985622	886	886	886	886	0
514	20240709	113000	137985622	886	887	887	886	1137
515	20240709	112900	136977113	887	887	887	887	0
516	20240709	112800	136977113	887	887	887	887	0
517	20240709	112700	136977113	887	887	887	887	0
518	20240709	112600	136977113	887	887	887	887	0
519	20240709	112500	136977113	887	887	887	887	0
520	20240709	112400	136977113	887	887	887	887	0
521	20240709	112300	136977113	887	887	887	887	0
522	20240709	112200	136977113	887	887	887	887	51
523	20240709	112100	136931876	887	887	887	887	51
524	20240709	112000	136886639	886	886	886	886	0
525	20240709	111900	136886639	886	886	886	886	0
526	20240709	111800	136886639	886	886	886	886	0
527	20240709	111700	136886639	886	886	886	886	0
528	20240709	111600	136886639	886	886	886	886	0
529	20240709	111500	136886639	886	886	886	886	0
530	20240709	111400	136886639	886	886	886	886	0
531	20240709	111300	136886639	886	886	886	886	0
532	20240709	111200	136886639	886	886	886	886	0
533	20240709	111100	136886639	886	886	886	886	0
534	20240709	111000	136886639	886	886	886	886	0
535	20240709	110900	136886639	886	886	886	886	0
536	20240709	110800	136886639	886	886	886	886	0
537	20240709	110700	136886639	886	886	886	886	0
538	20240709	110600	136886639	886	886	886	886	1
539	20240709	110500	136885753	886	886	886	886	0
540	20240709	110400	136885753	886	886	886	886	835
541	20240709	110300	136145943	886	886	886	886	0
542	20240709	110200	136145943	886	886	886	886	0
543	20240709	110100	136145943	886	886	886	886	0
544	20240709	110000	136145943	886	886	886	886	0
545	20240709	105900	136145943	886	886	886	886	0
546	20240709	105800	136145943	886	886	886	886	21
547	20240709	105700	136127337	886	886	886	886	2
548	20240709	105600	136125565	886	886	886	886	13
549	20240709	105500	136114047	886	886	886	886	0
550	20240709	105400	136114047	886	886	886	886	0
551	20240709	105300	136114047	886	886	886	886	2
552	20240709	105200	136112275	886	886	886	886	327
553	20240709	105100	135822553	886	886	886	886	200
554	20240709	105000	135645353	886	886	886	886	0
555	20240709	104900	135645353	886	886	886	886	0
556	20240709	104800	135645353	886	886	886	886	0
557	20240709	104700	135645353	886	886	886	886	4
558	20240709	104600	135641809	886	886	886	886	3
559	20240709	104500	135639151	886	885	886	885	609
560	20240709	104400	135099579	884	883	884	883	153
561	20240709	104300	134964479	884	883	884	883	123
562	20240709	104200	134855748	884	883	884	883	400
563	20240709	104100	134502226	883	881	883	881	243
564	20240709	104000	134287755	882	881	882	881	501
565	20240709	103900	133845875	881	880	881	880	4344
566	20240709	103800	130023146	880	882	882	880	5294
567	20240709	103700	125364412	883	882	884	882	58
568	20240709	103600	125313183	881	880	884	880	15662
569	20240709	103500	111514752	880	884	884	880	23461
570	20240709	103400	90812962	885	887	887	884	20020
571	20240709	103300	73096512	887	888	888	887	25
572	20240709	103200	73074316	888	888	888	888	0
573	20240709	103100	73074316	888	888	888	888	1134
574	20240709	103000	72067324	888	887	888	887	157
575	20240709	102900	71928063	887	887	887	887	63
576	20240709	102800	71872182	887	887	887	887	5
577	20240709	102700	71867747	887	887	887	887	0
578	20240709	102600	71867747	887	887	887	887	1433
579	20240709	102500	70596676	888	889	889	888	14392
580	20240709	102400	57816267	889	889	889	889	25
581	20240709	102300	57794042	890	890	890	890	0
582	20240709	102200	57794042	890	890	890	890	260
583	20240709	102100	57562642	890	890	890	890	0
584	20240709	102000	57562642	890	890	890	890	120
585	20240709	101900	57455842	890	890	890	890	59
586	20240709	101800	57403332	890	890	890	890	200
587	20240709	101700	57225332	890	889	890	889	101
588	20240709	101600	57135542	889	889	889	889	338
589	20240709	101500	56835060	890	890	890	890	0
590	20240709	101400	56835060	890	890	890	890	0
591	20240709	101300	56835060	890	890	890	890	0
592	20240709	101200	56835060	890	890	890	890	3
593	20240709	101100	56832390	890	890	890	890	1
594	20240709	101000	56831500	890	891	891	890	5664
595	20240709	100900	51790382	892	892	892	892	1
596	20240709	100800	51789490	892	892	892	892	3
597	20240709	100700	51786814	892	892	892	892	0
598	20240709	100600	51786814	892	892	892	892	1
599	20240709	100500	51785922	892	891	892	891	3577
600	20240709	100400	48598814	891	891	891	891	0
601	20240709	100300	48598814	891	891	891	891	1
602	20240709	100200	48597923	891	891	891	891	1
603	20240709	100100	48597032	890	890	890	890	0
604	20240709	100000	48597032	890	890	890	890	2
605	20240709	095900	48595252	890	890	890	890	1
606	20240709	095800	48594362	891	891	891	891	9
607	20240709	095700	48586343	891	891	892	891	2128
608	20240709	095600	46690293	891	891	891	891	5
609	20240709	095500	46685838	891	891	891	891	55
610	20240709	095400	46636833	891	891	891	890	58
611	20240709	095300	46585205	891	891	891	891	0
612	20240709	095200	46585205	891	891	891	891	0
613	20240709	095100	46585205	891	891	891	891	3
614	20240709	095000	46582532	891	891	891	891	6
615	20240709	094900	46577186	891	891	891	891	3
616	20240709	094800	46574513	891	888	891	887	4143
617	20240709	094700	42899536	889	895	895	889	8432
618	20240709	094600	35377387	896	895	896	895	2
619	20240709	094500	35375596	896	896	896	896	1
620	20240709	094400	35374700	896	893	896	893	3
621	20240709	094300	35372017	894	894	894	894	0
622	20240709	094200	35372017	894	893	894	893	5
623	20240709	094100	35367550	893	892	893	891	59
624	20240709	094000	35314973	892	892	897	891	22
625	20240709	093900	35295333	892	890	893	890	7068
626	20240709	093800	28990846	890	890	890	890	0
627	20240709	093700	28990846	890	890	890	890	9
628	20240709	093600	28982836	890	890	890	890	2
629	20240709	093500	28981056	891	891	891	891	0
630	20240709	093400	28981056	891	891	891	891	1
631	20240709	093300	28980165	891	890	891	890	3
632	20240709	093200	28977494	890	890	890	890	0
633	20240709	093100	28977494	890	890	890	890	301
634	20240709	093000	28709604	890	890	890	890	12
635	20240709	092900	28698924	890	889	890	889	160
636	20240709	092800	28556526	889	889	889	889	0
637	20240709	092700	28556526	889	888	889	888	65
638	20240709	092600	28498742	887	887	887	886	109
639	20240709	092500	28402065	886	888	888	886	7661
640	20240709	092400	21610786	889	896	896	889	23353
641	20240709	092300	801871	896	896	896	896	7
642	20240709	092200	795599	896	896	896	896	10
643	20240709	092100	786639	895	895	895	895	0
644	20240709	092000	786639	895	896	896	895	102
645	20240709	091900	695249	896	896	896	896	16
646	20240709	091800	680913	895	895	895	895	6
647	20240709	091700	675543	894	894	894	894	1
648	20240709	091600	674649	895	895	895	895	5
649	20240709	091500	670174	897	897	897	897	0
650	20240709	091400	670174	897	897	897	896	3
651	20240709	091300	667484	896	896	897	896	6
652	20240709	091200	662107	894	894	894	894	0
653	20240709	091100	662107	894	894	894	894	0
654	20240709	091000	662107	894	894	894	894	0
655	20240709	090900	662107	894	895	895	894	15
656	20240709	090800	648683	894	897	897	894	83
657	20240709	090700	574307	897	897	897	897	0
658	20240709	090600	574307	897	896	897	896	34
659	20240709	090500	543832	896	896	896	896	23
660	20240709	090400	523224	896	896	896	896	16
661	20240709	090300	508888	897	898	898	896	19
662	20240709	090200	491843	898	899	900	898	12
663	20240709	090100	481056	899	900	900	898	21
664	20240709	090000	462193	900	901	901	900	513