KissMeData/290660/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	211400	17488906	921	921	921	921	402
3	20240709	211300	17488906	921	921	921	921	0
4	20240709	211200	17488906	921	921	921	921	0
5	20240709	211100	17488906	921	921	921	921	0
6	20240709	211000	17488906	921	921	921	921	0
7	20240709	210900	17488906	921	921	921	921	0
8	20240709	210800	17488906	921	921	921	921	0
9	20240709	210700	17488906	921	921	921	921	0
10	20240709	210600	17488906	921	921	921	921	0
11	20240709	210500	17488906	921	921	921	921	0
12	20240709	210400	17488906	921	921	921	921	0
13	20240709	210300	17488906	921	921	921	921	0
14	20240709	210200	17488906	921	921	921	921	0
15	20240709	210100	17488906	921	921	921	921	0
16	20240709	210000	17488906	921	921	921	921	0
17	20240709	205900	17488906	921	921	921	921	0
18	20240709	205800	17488906	921	921	921	921	0
19	20240709	205700	17488906	921	921	921	921	0
20	20240709	205600	17488906	921	921	921	921	0
21	20240709	205500	17488906	921	921	921	921	0
22	20240709	205400	17488906	921	921	921	921	0
23	20240709	205300	17488906	921	921	921	921	0
24	20240709	205200	17488906	921	921	921	921	0
25	20240709	205100	17488906	921	921	921	921	0
26	20240709	205000	17488906	921	921	921	921	0
27	20240709	204900	17488906	921	921	921	921	0
28	20240709	204800	17488906	921	921	921	921	0
29	20240709	204700	17488906	921	921	921	921	0
30	20240709	204600	17488906	921	921	921	921	0
31	20240709	204500	17488906	921	921	921	921	0
32	20240709	204400	17488906	921	921	921	921	402
33	20240709	204300	17488906	921	921	921	921	0
34	20240709	204200	17488906	921	921	921	921	0
35	20240709	204100	17488906	921	921	921	921	0
36	20240709	204000	17488906	921	921	921	921	0
37	20240709	203900	17488906	921	921	921	921	0
38	20240709	203800	17488906	921	921	921	921	0
39	20240709	203700	17488906	921	921	921	921	0
40	20240709	203600	17488906	921	921	921	921	0
41	20240709	203500	17488906	921	921	921	921	0
42	20240709	203400	17488906	921	921	921	921	0
43	20240709	203300	17488906	921	921	921	921	0
44	20240709	203200	17488906	921	921	921	921	0
45	20240709	203100	17488906	921	921	921	921	0
46	20240709	203000	17488906	921	921	921	921	0
47	20240709	202900	17488906	921	921	921	921	0
48	20240709	202800	17488906	921	921	921	921	0
49	20240709	202700	17488906	921	921	921	921	0
50	20240709	202600	17488906	921	921	921	921	0
51	20240709	202500	17488906	921	921	921	921	0
52	20240709	202400	17488906	921	921	921	921	0
53	20240709	202300	17488906	921	921	921	921	0
54	20240709	202200	17488906	921	921	921	921	0
55	20240709	202100	17488906	921	921	921	921	0
56	20240709	202000	17488906	921	921	921	921	0
57	20240709	201900	17488906	921	921	921	921	0
58	20240709	201800	17488906	921	921	921	921	0
59	20240709	201700	17488906	921	921	921	921	0
60	20240709	201600	17488906	921	921	921	921	0
61	20240709	201500	17488906	921	921	921	921	0
62	20240709	201400	17488906	921	921	921	921	402
63	20240709	201300	17488906	921	921	921	921	0
64	20240709	201200	17488906	921	921	921	921	0
65	20240709	201100	17488906	921	921	921	921	0
66	20240709	201000	17488906	921	921	921	921	0
67	20240709	200900	17488906	921	921	921	921	0
68	20240709	200800	17488906	921	921	921	921	0
69	20240709	200700	17488906	921	921	921	921	0
70	20240709	200600	17488906	921	921	921	921	0
71	20240709	200500	17488906	921	921	921	921	0
72	20240709	200400	17488906	921	921	921	921	0
73	20240709	200300	17488906	921	921	921	921	0
74	20240709	200200	17488906	921	921	921	921	0
75	20240709	200100	17488906	921	921	921	921	0
76	20240709	200000	17488906	921	921	921	921	0
77	20240709	195900	17488906	921	921	921	921	0
78	20240709	195800	17488906	921	921	921	921	0
79	20240709	195700	17488906	921	921	921	921	0
80	20240709	195600	17488906	921	921	921	921	0
81	20240709	195500	17488906	921	921	921	921	0
82	20240709	195400	17488906	921	921	921	921	0
83	20240709	195300	17488906	921	921	921	921	0
84	20240709	195200	17488906	921	921	921	921	0
85	20240709	195100	17488906	921	921	921	921	0
86	20240709	195000	17488906	921	921	921	921	0
87	20240709	194900	17488906	921	921	921	921	0
88	20240709	194800	17488906	921	921	921	921	0
89	20240709	194700	17488906	921	921	921	921	0
90	20240709	194600	17488906	921	921	921	921	0
91	20240709	194500	17488906	921	921	921	921	0
92	20240709	194400	17488906	921	921	921	921	402
93	20240709	194300	17488906	921	921	921	921	0
94	20240709	194200	17488906	921	921	921	921	0
95	20240709	194100	17488906	921	921	921	921	0
96	20240709	194000	17488906	921	921	921	921	0
97	20240709	193900	17488906	921	921	921	921	0
98	20240709	193800	17488906	921	921	921	921	0
99	20240709	193700	17488906	921	921	921	921	0
100	20240709	193600	17488906	921	921	921	921	0
101	20240709	193500	17488906	921	921	921	921	0
102	20240709	193400	17488906	921	921	921	921	0
103	20240709	193300	17488906	921	921	921	921	0
104	20240709	193200	17488906	921	921	921	921	0
105	20240709	193100	17488906	921	921	921	921	0
106	20240709	193000	17488906	921	921	921	921	0
107	20240709	192900	17488906	921	921	921	921	0
108	20240709	192800	17488906	921	921	921	921	0
109	20240709	192700	17488906	921	921	921	921	0
110	20240709	192600	17488906	921	921	921	921	0
111	20240709	192500	17488906	921	921	921	921	0
112	20240709	192400	17488906	921	921	921	921	0
113	20240709	192300	17488906	921	921	921	921	0
114	20240709	192200	17488906	921	921	921	921	0
115	20240709	192100	17488906	921	921	921	921	0
116	20240709	192000	17488906	921	921	921	921	0
117	20240709	191900	17488906	921	921	921	921	0
118	20240709	191800	17488906	921	921	921	921	0
119	20240709	191700	17488906	921	921	921	921	0
120	20240709	191600	17488906	921	921	921	921	0
121	20240709	191500	17488906	921	921	921	921	0
122	20240709	191400	17488906	921	921	921	921	402
123	20240709	191300	17488906	921	921	921	921	0
124	20240709	191200	17488906	921	921	921	921	0
125	20240709	191100	17488906	921	921	921	921	0
126	20240709	191000	17488906	921	921	921	921	0
127	20240709	190900	17488906	921	921	921	921	0
128	20240709	190800	17488906	921	921	921	921	0
129	20240709	190700	17488906	921	921	921	921	0
130	20240709	190600	17488906	921	921	921	921	0
131	20240709	190500	17488906	921	921	921	921	0
132	20240709	190400	17488906	921	921	921	921	0
133	20240709	190300	17488906	921	921	921	921	0
134	20240709	190200	17488906	921	921	921	921	0
135	20240709	190100	17488906	921	921	921	921	0
136	20240709	190000	17488906	921	921	921	921	0
137	20240709	185900	17488906	921	921	921	921	0
138	20240709	185800	17488906	921	921	921	921	0
139	20240709	185700	17488906	921	921	921	921	0
140	20240709	185600	17488906	921	921	921	921	0
141	20240709	185500	17488906	921	921	921	921	0
142	20240709	185400	17488906	921	921	921	921	0
143	20240709	185300	17488906	921	921	921	921	0
144	20240709	185200	17488906	921	921	921	921	0
145	20240709	185100	17488906	921	921	921	921	0
146	20240709	185000	17488906	921	921	921	921	0
147	20240709	184900	17488906	921	921	921	921	0
148	20240709	184800	17488906	921	921	921	921	0
149	20240709	184700	17488906	921	921	921	921	0
150	20240709	184600	17488906	921	921	921	921	0
151	20240709	184500	17488906	921	921	921	921	0
152	20240709	184400	17488906	921	921	921	921	402
153	20240709	184300	17488906	921	921	921	921	0
154	20240709	184200	17488906	921	921	921	921	0
155	20240709	184100	17488906	921	921	921	921	0
156	20240709	184000	17488906	921	921	921	921	0
157	20240709	183900	17488906	921	921	921	921	0
158	20240709	183800	17488906	921	921	921	921	0
159	20240709	183700	17488906	921	921	921	921	0
160	20240709	183600	17488906	921	921	921	921	0
161	20240709	183500	17488906	921	921	921	921	0
162	20240709	183400	17488906	921	921	921	921	0
163	20240709	183300	17488906	921	921	921	921	0
164	20240709	183200	17488906	921	921	921	921	0
165	20240709	183100	17488906	921	921	921	921	0
166	20240709	183000	17488906	921	921	921	921	0
167	20240709	182900	17488906	921	921	921	921	0
168	20240709	182800	17488906	921	921	921	921	0
169	20240709	182700	17488906	921	921	921	921	0
170	20240709	182600	17488906	921	921	921	921	0
171	20240709	182500	17488906	921	921	921	921	0
172	20240709	182400	17488906	921	921	921	921	0
173	20240709	182300	17488906	921	921	921	921	0
174	20240709	182200	17488906	921	921	921	921	0
175	20240709	182100	17488906	921	921	921	921	0
176	20240709	182000	17488906	921	921	921	921	0
177	20240709	181900	17488906	921	921	921	921	0
178	20240709	181800	17488906	921	921	921	921	0
179	20240709	181700	17488906	921	921	921	921	0
180	20240709	181600	17488906	921	921	921	921	0
181	20240709	181500	17488906	921	921	921	921	0
182	20240709	181400	17488906	921	921	921	921	402
183	20240709	181300	17488906	921	921	921	921	0
184	20240709	181200	17488906	921	921	921	921	0
185	20240709	181100	17488906	921	921	921	921	0
186	20240709	181000	17488906	921	921	921	921	0
187	20240709	180900	17488906	921	921	921	921	0
188	20240709	180800	17488906	921	921	921	921	0
189	20240709	180700	17488906	921	921	921	921	0
190	20240709	180600	17488906	921	921	921	921	0
191	20240709	180500	17488906	921	921	921	921	0
192	20240709	180400	17488906	921	921	921	921	0
193	20240709	180300	17488906	921	921	921	921	0
194	20240709	180200	17488906	921	921	921	921	0
195	20240709	180100	17488906	921	921	921	921	0
196	20240709	180000	17488906	921	921	921	921	0
197	20240709	175900	17488906	921	921	921	921	0
198	20240709	175800	17488906	921	921	921	921	0
199	20240709	175700	17488906	921	921	921	921	0
200	20240709	175600	17488906	921	921	921	921	0
201	20240709	175500	17488906	921	921	921	921	0
202	20240709	175400	17488906	921	921	921	921	0
203	20240709	175300	17488906	921	921	921	921	0
204	20240709	175200	17488906	921	921	921	921	0
205	20240709	175100	17488906	921	921	921	921	0
206	20240709	175000	17488906	921	921	921	921	0
207	20240709	174900	17488906	921	921	921	921	0
208	20240709	174800	17488906	921	921	921	921	0
209	20240709	174700	17488906	921	921	921	921	0
210	20240709	174600	17488906	921	921	921	921	0
211	20240709	174500	17488906	921	921	921	921	0
212	20240709	174400	17488906	921	921	921	921	402
213	20240709	174300	17488906	921	921	921	921	0
214	20240709	174200	17488906	921	921	921	921	0
215	20240709	174100	17488906	921	921	921	921	0
216	20240709	174000	17488906	921	921	921	921	0
217	20240709	173900	17488906	921	921	921	921	0
218	20240709	173800	17488906	921	921	921	921	0
219	20240709	173700	17488906	921	921	921	921	0
220	20240709	173600	17488906	921	921	921	921	0
221	20240709	173500	17488906	921	921	921	921	0
222	20240709	173400	17488906	921	921	921	921	0
223	20240709	173300	17488906	921	921	921	921	0
224	20240709	173200	17488906	921	921	921	921	0
225	20240709	173100	17488906	921	921	921	921	0
226	20240709	173000	17488906	921	921	921	921	0
227	20240709	172900	17488906	921	921	921	921	0
228	20240709	172800	17488906	921	921	921	921	0
229	20240709	172700	17488906	921	921	921	921	0
230	20240709	172600	17488906	921	921	921	921	0
231	20240709	172500	17488906	921	921	921	921	0
232	20240709	172400	17488906	921	921	921	921	0
233	20240709	172300	17488906	921	921	921	921	0
234	20240709	172200	17488906	921	921	921	921	0
235	20240709	172100	17488906	921	921	921	921	0
236	20240709	172000	17488906	921	921	921	921	0
237	20240709	171900	17488906	921	921	921	921	0
238	20240709	171800	17488906	921	921	921	921	0
239	20240709	171700	17488906	921	921	921	921	0
240	20240709	171600	17488906	921	921	921	921	0
241	20240709	171500	17488906	921	921	921	921	0
242	20240709	171400	17488906	921	921	921	921	402
243	20240709	171300	17488906	921	921	921	921	0
244	20240709	171200	17488906	921	921	921	921	0
245	20240709	171100	17488906	921	921	921	921	0
246	20240709	171000	17488906	921	921	921	921	0
247	20240709	170900	17488906	921	921	921	921	0
248	20240709	170800	17488906	921	921	921	921	0
249	20240709	170700	17488906	921	921	921	921	0
250	20240709	170600	17488906	921	921	921	921	0
251	20240709	170500	17488906	921	921	921	921	0
252	20240709	170400	17488906	921	921	921	921	0
253	20240709	170300	17488906	921	921	921	921	0
254	20240709	170200	17488906	921	921	921	921	0
255	20240709	170100	17488906	921	921	921	921	0
256	20240709	170000	17488906	921	921	921	921	0
257	20240709	165900	17488906	921	921	921	921	0
258	20240709	165800	17488906	921	921	921	921	0
259	20240709	165700	17488906	921	921	921	921	0
260	20240709	165600	17488906	921	921	921	921	0
261	20240709	165500	17488906	921	921	921	921	0
262	20240709	165400	17488906	921	921	921	921	0
263	20240709	165300	17488906	921	921	921	921	0
264	20240709	165200	17488906	921	921	921	921	0
265	20240709	165100	17488906	921	921	921	921	0
266	20240709	165000	17488906	921	921	921	921	0
267	20240709	164900	17488906	921	921	921	921	0
268	20240709	164800	17488906	921	921	921	921	0
269	20240709	164700	17488906	921	921	921	921	0
270	20240709	164600	17488906	921	921	921	921	0
271	20240709	164500	17488906	921	921	921	921	0
272	20240709	164400	17488906	921	921	921	921	402
273	20240709	164300	17488906	921	921	921	921	0
274	20240709	164200	17488906	921	921	921	921	0
275	20240709	164100	17488906	921	921	921	921	0
276	20240709	164000	17488906	921	921	921	921	0
277	20240709	163900	17488906	921	921	921	921	0
278	20240709	163800	17488906	921	921	921	921	0
279	20240709	163700	17488906	921	921	921	921	0
280	20240709	163600	17488906	921	921	921	921	0
281	20240709	163500	17488906	921	921	921	921	0
282	20240709	163400	17488906	921	921	921	921	0
283	20240709	163300	17488906	921	921	921	921	0
284	20240709	163200	17488906	921	921	921	921	0
285	20240709	163100	17488906	921	921	921	921	0
286	20240709	163000	17488906	921	921	921	921	0
287	20240709	162900	17488906	921	921	921	921	0
288	20240709	162800	17488906	921	921	921	921	0
289	20240709	162700	17488906	921	921	921	921	0
290	20240709	162600	17488906	921	921	921	921	0
291	20240709	162500	17488906	921	921	921	921	0
292	20240709	162400	17488906	921	921	921	921	0
293	20240709	162300	17488906	921	921	921	921	0
294	20240709	162200	17488906	921	921	921	921	0
295	20240709	162100	17488906	921	921	921	921	0
296	20240709	162000	17488906	921	921	921	921	0
297	20240709	161900	17488906	921	921	921	921	0
298	20240709	161800	17488906	921	921	921	921	0
299	20240709	161700	17488906	921	921	921	921	0
300	20240709	161600	17488906	921	921	921	921	0
301	20240709	161500	17488906	921	921	921	921	0
302	20240709	161400	17488906	921	921	921	921	402
303	20240709	161300	17488906	921	921	921	921	0
304	20240709	161200	17488906	921	921	921	921	0
305	20240709	161100	17488906	921	921	921	921	0
306	20240709	161000	17488906	921	921	921	921	0
307	20240709	160900	17488906	921	921	921	921	0
308	20240709	160800	17488906	921	921	921	921	0
309	20240709	160700	17488906	921	921	921	921	0
310	20240709	160600	17488906	921	921	921	921	0
311	20240709	160500	17488906	921	921	921	921	0
312	20240709	160400	17488906	921	921	921	921	0
313	20240709	160300	17488906	921	921	921	921	0
314	20240709	160200	17488906	921	921	921	921	0
315	20240709	160100	17488906	921	921	921	921	0
316	20240709	160000	17488906	921	921	921	921	0
317	20240709	155900	17488906	921	921	921	921	0
318	20240709	155800	17488906	921	921	921	921	0
319	20240709	155700	17488906	921	921	921	921	0
320	20240709	155600	17488906	921	921	921	921	0
321	20240709	155500	17488906	921	921	921	921	0
322	20240709	155400	17488906	921	921	921	921	0
323	20240709	155300	17488906	921	921	921	921	0
324	20240709	155200	17488906	921	921	921	921	0
325	20240709	155100	17488906	921	921	921	921	0
326	20240709	155000	17488906	921	921	921	921	0
327	20240709	154900	17488906	921	921	921	921	0
328	20240709	154800	17488906	921	921	921	921	0
329	20240709	154700	17488906	921	921	921	921	0
330	20240709	154600	17488906	921	921	921	921	0
331	20240709	154500	17488906	921	921	921	921	0
332	20240709	154400	17488906	921	921	921	921	402
333	20240709	154300	17488906	921	921	921	921	0
334	20240709	154200	17488906	921	921	921	921	0
335	20240709	154100	17488906	921	921	921	921	0
336	20240709	154000	17488906	921	921	921	921	0
337	20240709	153900	17488906	921	921	921	921	0
338	20240709	153800	17488906	921	921	921	921	0
339	20240709	153700	17488906	921	921	921	921	0
340	20240709	153600	17488906	921	921	921	921	0
341	20240709	153500	17488906	921	921	921	921	0
342	20240709	153400	17488906	921	921	921	921	0
343	20240709	153300	17488906	921	921	921	921	0
344	20240709	153200	17488906	921	921	921	921	0
345	20240709	153100	17488906	921	921	921	921	0
346	20240709	153000	17488906	921	921	921	921	402
347	20240709	152900	17118664	926	926	926	926	0
348	20240709	152800	17118664	926	926	926	926	0
349	20240709	152700	17118664	926	926	926	926	0
350	20240709	152600	17118664	926	926	926	926	0
351	20240709	152500	17118664	926	926	926	926	0
352	20240709	152400	17118664	926	926	926	926	0
353	20240709	152300	17118664	926	926	926	926	0
354	20240709	152200	17118664	926	926	926	926	0
355	20240709	152100	17118664	926	926	926	926	0
356	20240709	152000	17118664	926	926	926	926	0
357	20240709	151900	17118664	926	926	926	926	0
358	20240709	151800	17118664	926	926	926	926	0
359	20240709	151700	17118664	926	926	926	926	0
360	20240709	151600	17118664	926	926	926	926	0
361	20240709	151500	17118664	926	926	926	926	110
362	20240709	151400	17016804	926	926	926	926	0
363	20240709	151300	17016804	926	926	926	926	0
364	20240709	151200	17016804	926	926	926	926	0
365	20240709	151100	17016804	926	926	926	926	0
366	20240709	151000	17016804	926	926	926	926	0
367	20240709	150900	17016804	926	926	926	926	0
368	20240709	150800	17016804	926	926	926	926	0
369	20240709	150700	17016804	926	926	926	926	0
370	20240709	150600	17016804	926	926	926	926	0
371	20240709	150500	17016804	926	926	926	926	0
372	20240709	150400	17016804	926	926	926	926	100
373	20240709	150300	16924204	926	926	926	926	200
374	20240709	150200	16739004	926	926	926	926	0
375	20240709	150100	16739004	926	926	926	926	135
376	20240709	150000	16613994	926	926	926	926	0
377	20240709	145900	16613994	926	926	926	926	0
378	20240709	145800	16613994	926	926	926	926	0
379	20240709	145700	16613994	926	926	926	921	530
380	20240709	145600	16125680	926	926	926	926	100
381	20240709	145500	16033080	926	926	926	926	56
382	20240709	145400	15981224	926	926	926	926	11
383	20240709	145300	15971038	926	926	926	926	0
384	20240709	145200	15971038	926	926	926	926	1
385	20240709	145100	15970112	926	926	926	926	1
386	20240709	145000	15969186	927	927	927	927	0
387	20240709	144900	15969186	927	927	927	927	0
388	20240709	144800	15969186	927	927	927	927	0
389	20240709	144700	15969186	927	927	927	927	0
390	20240709	144600	15969186	927	927	927	927	0
391	20240709	144500	15969186	927	927	927	927	0
392	20240709	144400	15969186	927	927	927	927	0
393	20240709	144300	15969186	927	927	927	927	0
394	20240709	144200	15969186	927	927	927	927	0
395	20240709	144100	15969186	927	927	927	927	0
396	20240709	144000	15969186	927	927	927	927	0
397	20240709	143900	15969186	927	927	927	927	0
398	20240709	143800	15969186	927	927	927	927	0
399	20240709	143700	15969186	927	926	927	926	100
400	20240709	143600	15876531	926	926	926	926	0
401	20240709	143500	15876531	926	926	926	926	20
402	20240709	143400	15858011	926	926	926	926	0
403	20240709	143300	15858011	926	926	926	926	0
404	20240709	143200	15858011	926	926	926	926	0
405	20240709	143100	15858011	926	926	926	926	0
406	20240709	143000	15858011	926	926	926	926	0
407	20240709	142900	15858011	926	926	926	926	0
408	20240709	142800	15858011	926	926	926	926	0
409	20240709	142700	15858011	926	926	926	926	0
410	20240709	142600	15858011	926	926	926	926	0
411	20240709	142500	15858011	926	926	926	926	0
412	20240709	142400	15858011	926	926	926	926	0
413	20240709	142300	15858011	926	926	926	926	0
414	20240709	142200	15858011	926	926	926	926	0
415	20240709	142100	15858011	926	926	926	926	11
416	20240709	142000	15847825	926	926	926	926	1
417	20240709	141900	15846899	921	921	921	921	0
418	20240709	141800	15846899	921	921	921	921	0
419	20240709	141700	15846899	921	921	921	921	1
420	20240709	141600	15845978	928	928	928	928	0
421	20240709	141500	15845978	928	928	928	928	0
422	20240709	141400	15845978	928	928	928	928	0
423	20240709	141300	15845978	928	928	928	928	0
424	20240709	141200	15845978	928	928	928	928	0
425	20240709	141100	15845978	928	928	928	928	0
426	20240709	141000	15845978	928	928	928	928	0
427	20240709	140900	15845978	928	928	928	928	0
428	20240709	140800	15845978	928	928	928	928	15
429	20240709	140700	15832058	928	928	928	928	0
430	20240709	140600	15832058	928	928	928	928	0
431	20240709	140500	15832058	928	928	928	928	0
432	20240709	140400	15832058	928	928	928	928	1
433	20240709	140300	15831130	920	920	920	920	0
434	20240709	140200	15831130	920	920	920	920	0
435	20240709	140100	15831130	920	920	920	920	0
436	20240709	140000	15831130	920	920	920	920	0
437	20240709	135900	15831130	920	920	920	920	0
438	20240709	135800	15831130	920	920	920	920	0
439	20240709	135700	15831130	920	920	920	920	0
440	20240709	135600	15831130	920	920	920	920	0
441	20240709	135500	15831130	920	920	920	920	0
442	20240709	135400	15831130	920	920	920	920	0
443	20240709	135300	15831130	920	920	920	920	0
444	20240709	135200	15831130	920	920	920	920	0
445	20240709	135100	15831130	920	920	920	920	0
446	20240709	135000	15831130	920	920	920	920	0
447	20240709	134900	15831130	920	920	920	920	0
448	20240709	134800	15831130	920	920	920	920	0
449	20240709	134700	15831130	920	920	920	920	0
450	20240709	134600	15831130	920	923	923	920	2000
451	20240709	134500	13989993	923	923	923	923	0
452	20240709	134400	13989993	923	923	923	923	0
453	20240709	134300	13989993	923	923	923	923	0
454	20240709	134200	13989993	923	923	923	923	3999
455	20240709	134100	10298916	925	925	925	925	0
456	20240709	134000	10298916	925	925	925	925	0
457	20240709	133900	10298916	925	925	925	925	809
458	20240709	133800	9550591	929	929	929	929	0
459	20240709	133700	9550591	929	929	929	929	0
460	20240709	133600	9550591	929	929	929	929	0
461	20240709	133500	9550591	929	929	929	929	0
462	20240709	133400	9550591	929	929	929	929	0
463	20240709	133300	9550591	929	929	929	929	0
464	20240709	133200	9550591	929	929	929	929	1743
465	20240709	133100	7931344	932	932	932	932	0
466	20240709	133000	7931344	932	932	932	932	0
467	20240709	132900	7931344	932	932	932	932	1
468	20240709	132800	7930412	932	932	932	932	10
469	20240709	132700	7921092	932	932	932	932	0
470	20240709	132600	7921092	932	932	932	932	0
471	20240709	132500	7921092	932	932	932	932	0
472	20240709	132400	7921092	932	932	932	932	53
473	20240709	132300	7871696	929	929	929	929	0
474	20240709	132200	7871696	929	929	929	929	0
475	20240709	132100	7871696	929	929	929	929	0
476	20240709	132000	7871696	929	929	929	929	0
477	20240709	131900	7871696	929	929	929	929	0
478	20240709	131800	7871696	929	929	929	929	0
479	20240709	131700	7871696	929	929	929	929	1
480	20240709	131600	7870767	929	929	929	929	0
481	20240709	131500	7870767	929	929	929	929	0
482	20240709	131400	7870767	929	929	929	929	0
483	20240709	131300	7870767	929	929	929	929	0
484	20240709	131200	7870767	929	929	929	929	0
485	20240709	131100	7870767	929	929	929	929	0
486	20240709	131000	7870767	929	929	929	929	0
487	20240709	130900	7870767	929	929	929	929	0
488	20240709	130800	7870767	929	929	929	929	0
489	20240709	130700	7870767	929	929	929	929	0
490	20240709	130600	7870767	929	929	929	929	0
491	20240709	130500	7870767	929	929	929	929	0
492	20240709	130400	7870767	929	929	929	929	0
493	20240709	130300	7870767	929	929	929	929	0
494	20240709	130200	7870767	929	929	929	929	0
495	20240709	130100	7870767	929	929	929	929	0
496	20240709	130000	7870767	929	929	929	929	0
497	20240709	125900	7870767	929	929	929	929	0
498	20240709	125800	7870767	929	929	929	929	0
499	20240709	125700	7870767	929	929	929	929	0
500	20240709	125600	7870767	929	929	929	929	0
501	20240709	125500	7870767	929	929	929	929	0
502	20240709	125400	7870767	929	929	929	929	0
503	20240709	125300	7870767	929	929	929	929	0
504	20240709	125200	7870767	929	929	929	929	0
505	20240709	125100	7870767	929	929	929	929	0
506	20240709	125000	7870767	929	929	929	929	0
507	20240709	124900	7870767	929	929	929	929	0
508	20240709	124800	7870767	929	929	929	929	0
509	20240709	124700	7870767	929	929	929	929	0
510	20240709	124600	7870767	929	929	929	929	0
511	20240709	124500	7870767	929	929	929	929	0
512	20240709	124400	7870767	929	929	929	929	0
513	20240709	124300	7870767	929	929	929	929	0
514	20240709	124200	7870767	929	929	929	929	0
515	20240709	124100	7870767	929	929	929	929	0
516	20240709	124000	7870767	929	929	929	929	0
517	20240709	123900	7870767	929	929	929	929	306
518	20240709	123800	7586493	929	929	929	929	0
519	20240709	123700	7586493	929	929	929	929	0
520	20240709	123600	7586493	929	929	929	929	0
521	20240709	123500	7586493	929	929	929	929	0
522	20240709	123400	7586493	929	929	929	929	0
523	20240709	123300	7586493	929	929	929	929	0
524	20240709	123200	7586493	929	929	929	929	0
525	20240709	123100	7586493	929	929	929	929	1
526	20240709	123000	7585564	932	932	932	932	0
527	20240709	122900	7585564	932	932	932	932	0
528	20240709	122800	7585564	932	932	932	932	0
529	20240709	122700	7585564	932	932	932	932	100
530	20240709	122600	7492364	932	932	932	932	0
531	20240709	122500	7492364	932	932	932	932	0
532	20240709	122400	7492364	932	932	932	932	0
533	20240709	122300	7492364	932	932	932	932	1
534	20240709	122200	7491432	932	932	932	932	508
535	20240709	122100	7017976	932	932	932	932	0
536	20240709	122000	7017976	932	932	932	932	0
537	20240709	121900	7017976	932	932	932	932	0
538	20240709	121800	7017976	932	932	932	932	0
539	20240709	121700	7017976	932	932	932	932	0
540	20240709	121600	7017976	932	932	932	932	0
541	20240709	121500	7017976	932	932	932	932	0
542	20240709	121400	7017976	932	932	932	932	0
543	20240709	121300	7017976	932	932	932	932	0
544	20240709	121200	7017976	932	932	932	932	0
545	20240709	121100	7017976	932	932	932	932	0
546	20240709	121000	7017976	932	932	932	932	0
547	20240709	120900	7017976	932	933	933	932	385
548	20240709	120800	6658969	933	933	933	933	115
549	20240709	120700	6551674	935	935	935	935	0
550	20240709	120600	6551674	935	935	935	935	0
551	20240709	120500	6551674	935	935	935	935	0
552	20240709	120400	6551674	935	935	935	935	0
553	20240709	120300	6551674	935	935	935	935	0
554	20240709	120200	6551674	935	935	935	935	0
555	20240709	120100	6551674	935	935	935	935	0
556	20240709	120000	6551674	935	935	935	935	0
557	20240709	115900	6551674	935	935	935	935	0
558	20240709	115800	6551674	935	935	935	935	0
559	20240709	115700	6551674	935	935	935	935	0
560	20240709	115600	6551674	935	935	935	935	0
561	20240709	115500	6551674	935	935	935	935	0
562	20240709	115400	6551674	935	935	935	935	0
563	20240709	115300	6551674	935	935	935	935	0
564	20240709	115200	6551674	935	935	935	935	0
565	20240709	115100	6551674	935	935	935	935	500
566	20240709	115000	6084174	935	935	935	935	0
567	20240709	114900	6084174	935	935	935	935	0
568	20240709	114800	6084174	935	935	935	935	0
569	20240709	114700	6084174	935	935	935	935	0
570	20240709	114600	6084174	935	935	935	935	0
571	20240709	114500	6084174	935	935	935	935	0
572	20240709	114400	6084174	935	935	935	935	170
573	20240709	114300	5925224	935	935	935	935	0
574	20240709	114200	5925224	935	935	935	935	0
575	20240709	114100	5925224	935	935	935	935	0
576	20240709	114000	5925224	935	935	935	935	0
577	20240709	113900	5925224	935	935	935	935	0
578	20240709	113800	5925224	935	935	935	935	30
579	20240709	113700	5897174	935	935	935	935	0
580	20240709	113600	5897174	935	935	935	935	0
581	20240709	113500	5897174	935	935	935	935	0
582	20240709	113400	5897174	935	935	935	935	75
583	20240709	113300	5827049	935	935	935	935	73
584	20240709	113200	5758794	933	933	933	933	0
585	20240709	113100	5758794	933	933	933	933	0
586	20240709	113000	5758794	933	933	933	933	0
587	20240709	112900	5758794	933	933	933	933	6
588	20240709	112800	5753196	933	933	933	933	8
589	20240709	112700	5745732	935	935	935	935	0
590	20240709	112600	5745732	935	935	935	935	0
591	20240709	112500	5745732	935	935	935	935	0
592	20240709	112400	5745732	935	935	935	935	0
593	20240709	112300	5745732	935	935	935	935	0
594	20240709	112200	5745732	935	935	935	935	0
595	20240709	112100	5745732	935	935	935	935	0
596	20240709	112000	5745732	935	935	935	935	0
597	20240709	111900	5745732	935	935	935	935	0
598	20240709	111800	5745732	935	935	935	935	0
599	20240709	111700	5745732	935	935	935	935	0
600	20240709	111600	5745732	935	935	935	935	0
601	20240709	111500	5745732	935	935	935	935	0
602	20240709	111400	5745732	935	935	935	935	0
603	20240709	111300	5745732	935	935	935	935	0
604	20240709	111200	5745732	935	935	935	935	0
605	20240709	111100	5745732	935	935	935	935	0
606	20240709	111000	5745732	935	935	935	935	323
607	20240709	110900	5443727	936	936	936	936	0
608	20240709	110800	5443727	936	937	937	936	203
609	20240709	110700	5253689	937	937	937	937	0
610	20240709	110600	5253689	937	937	937	937	22
611	20240709	110500	5233075	939	939	939	939	0
612	20240709	110400	5233075	939	939	939	939	0
613	20240709	110300	5233075	939	939	939	939	0
614	20240709	110200	5233075	939	939	939	939	0
615	20240709	110100	5233075	939	939	939	939	0
616	20240709	110000	5233075	939	939	939	939	0
617	20240709	105900	5233075	939	939	939	939	0
618	20240709	105800	5233075	939	939	939	939	0
619	20240709	105700	5233075	939	939	939	939	0
620	20240709	105600	5233075	939	939	939	939	0
621	20240709	105500	5233075	939	939	939	939	0
622	20240709	105400	5233075	939	939	939	939	0
623	20240709	105300	5233075	939	939	939	939	0
624	20240709	105200	5233075	939	939	939	939	0
625	20240709	105100	5233075	939	939	939	939	0
626	20240709	105000	5233075	939	939	939	939	5
627	20240709	104900	5228380	939	939	939	939	0
628	20240709	104800	5228380	939	939	939	939	0
629	20240709	104700	5228380	939	939	939	939	0
630	20240709	104600	5228380	939	939	939	939	500
631	20240709	104500	4758880	939	939	939	939	135
632	20240709	104400	4632115	939	939	939	939	0
633	20240709	104300	4632115	939	939	939	939	100
634	20240709	104200	4538215	936	936	936	936	0
635	20240709	104100	4538215	936	936	936	936	0
636	20240709	104000	4538215	936	936	936	936	0
637	20240709	103900	4538215	936	936	936	936	0
638	20240709	103800	4538215	936	936	936	936	0
639	20240709	103700	4538215	936	936	936	936	0
640	20240709	103600	4538215	936	936	936	936	0
641	20240709	103500	4538215	936	936	936	936	0
642	20240709	103400	4538215	936	936	936	936	0
643	20240709	103300	4538215	936	936	936	936	0
644	20240709	103200	4538215	936	936	936	936	0
645	20240709	103100	4538215	936	936	936	936	0
646	20240709	103000	4538215	936	936	936	936	0
647	20240709	102900	4538215	936	936	936	936	0
648	20240709	102800	4538215	936	936	936	936	0
649	20240709	102700	4538215	936	936	936	936	0
650	20240709	102600	4538215	936	936	936	936	0
651	20240709	102500	4538215	936	936	936	936	0
652	20240709	102400	4538215	936	936	936	936	0
653	20240709	102300	4538215	936	936	936	936	0
654	20240709	102200	4538215	936	938	938	936	432
655	20240709	102100	4133770	939	939	939	939	6
656	20240709	102000	4128136	940	940	940	940	0
657	20240709	101900	4128136	940	940	940	940	0
658	20240709	101800	4128136	940	940	940	940	0
659	20240709	101700	4128136	940	940	940	940	0
660	20240709	101600	4128136	940	940	940	940	0
661	20240709	101500	4128136	940	940	940	940	0
662	20240709	101400	4128136	940	940	940	940	0
663	20240709	101300	4128136	940	940	940	940	0
664	20240709	101200	4128136	940	940	940	940	0
665	20240709	101100	4128136	940	940	940	940	0
666	20240709	101000	4128136	940	940	940	940	0
667	20240709	100900	4128136	940	940	940	940	0
668	20240709	100800	4128136	940	940	940	940	0
669	20240709	100700	4128136	940	940	940	940	0
670	20240709	100600	4128136	940	940	940	940	0
671	20240709	100500	4128136	940	940	940	940	0
672	20240709	100400	4128136	940	940	940	940	1
673	20240709	100300	4127196	940	940	940	940	0
674	20240709	100200	4127196	940	940	940	940	1
675	20240709	100100	4126256	937	937	937	937	180
676	20240709	100000	3957596	940	940	940	940	0
677	20240709	095900	3957596	940	940	940	940	0
678	20240709	095800	3957596	940	940	940	940	1
679	20240709	095700	3956656	940	940	940	940	10
680	20240709	095600	3947256	940	940	940	940	0
681	20240709	095500	3947256	940	940	940	940	1
682	20240709	095400	3946316	940	940	940	940	1
683	20240709	095300	3945376	936	936	936	936	25
684	20240709	095200	3921976	937	937	937	937	0
685	20240709	095100	3921976	937	937	937	937	15
686	20240709	095000	3907921	937	941	941	937	34
687	20240709	094900	3876039	937	937	937	937	0
688	20240709	094800	3876039	937	937	937	937	0
689	20240709	094700	3876039	937	937	937	937	47
690	20240709	094600	3832000	937	937	937	937	0
691	20240709	094500	3832000	937	939	939	937	573
692	20240709	094400	3293956	939	939	939	939	1
693	20240709	094300	3293017	942	942	942	942	0
694	20240709	094200	3293017	942	942	942	942	0
695	20240709	094100	3293017	942	942	942	942	0
696	20240709	094000	3293017	942	942	942	942	0
697	20240709	093900	3293017	942	942	942	942	0
698	20240709	093800	3293017	942	942	942	942	0
699	20240709	093700	3293017	942	942	942	942	0
700	20240709	093600	3293017	942	942	942	942	4
701	20240709	093500	3289249	942	942	942	942	1
702	20240709	093400	3288307	942	942	942	942	200
703	20240709	093300	3099907	942	942	942	942	0
704	20240709	093200	3099907	942	942	942	942	0
705	20240709	093100	3099907	942	942	942	942	7
706	20240709	093000	3093313	942	942	942	942	1
707	20240709	092900	3092371	943	943	943	943	1
708	20240709	092800	3091428	938	938	938	938	0
709	20240709	092700	3091428	938	938	938	938	0
710	20240709	092600	3091428	938	937	938	937	1246
711	20240709	092500	1922966	937	937	937	937	1
712	20240709	092400	1922029	935	935	935	935	0
713	20240709	092300	1922029	935	935	935	935	23
714	20240709	092200	1900524	937	937	937	937	0
715	20240709	092100	1900524	937	937	937	937	0
716	20240709	092000	1900524	937	937	937	937	0
717	20240709	091900	1900524	937	937	937	937	0
718	20240709	091800	1900524	937	937	937	937	0
719	20240709	091700	1900524	937	937	937	937	0
720	20240709	091600	1900524	937	937	937	937	0
721	20240709	091500	1900524	937	937	937	937	13
722	20240709	091400	1888343	937	937	937	937	0
723	20240709	091300	1888343	937	937	937	937	0
724	20240709	091200	1888343	937	937	937	937	100
725	20240709	091100	1794643	938	934	938	934	1068
726	20240709	091000	793354	936	936	936	936	0
727	20240709	090900	793354	936	936	936	936	6
728	20240709	090800	787738	937	937	937	937	0
729	20240709	090700	787738	937	937	937	937	1
730	20240709	090600	786801	938	938	938	938	0
731	20240709	090500	786801	938	938	938	938	0
732	20240709	090400	786801	938	938	938	938	1
733	20240709	090300	785863	938	938	938	938	0
734	20240709	090200	785863	938	937	938	937	300
735	20240709	090100	504644	938	938	938	938	0
736	20240709	090000	504644	938	938	938	938	538