KissMeData/085810/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	200300	53901483	959	959	959	959	1573
3	20240705	200200	53901483	959	959	959	959	0
4	20240705	200100	53901483	959	959	959	959	0
5	20240705	200000	53901483	959	959	959	959	0
6	20240705	195900	53901483	959	959	959	959	0
7	20240705	195800	53901483	959	959	959	959	0
8	20240705	195700	53901483	959	959	959	959	0
9	20240705	195600	53901483	959	959	959	959	0
10	20240705	195500	53901483	959	959	959	959	0
11	20240705	195400	53901483	959	959	959	959	0
12	20240705	195300	53901483	959	959	959	959	0
13	20240705	195200	53901483	959	959	959	959	0
14	20240705	195100	53901483	959	959	959	959	0
15	20240705	195000	53901483	959	959	959	959	0
16	20240705	194900	53901483	959	959	959	959	0
17	20240705	194800	53901483	959	959	959	959	0
18	20240705	194700	53901483	959	959	959	959	0
19	20240705	194600	53901483	959	959	959	959	0
20	20240705	194500	53901483	959	959	959	959	0
21	20240705	194400	53901483	959	959	959	959	0
22	20240705	194300	53901483	959	959	959	959	0
23	20240705	194200	53901483	959	959	959	959	0
24	20240705	194100	53901483	959	959	959	959	0
25	20240705	194000	53901483	959	959	959	959	0
26	20240705	193900	53901483	959	959	959	959	0
27	20240705	193800	53901483	959	959	959	959	0
28	20240705	193700	53901483	959	959	959	959	0
29	20240705	193600	53901483	959	959	959	959	0
30	20240705	193500	53901483	959	959	959	959	0
31	20240705	193400	53901483	959	959	959	959	0
32	20240705	193300	53901483	959	959	959	959	1573
33	20240705	193200	53901483	959	959	959	959	0
34	20240705	193100	53901483	959	959	959	959	0
35	20240705	193000	53901483	959	959	959	959	0
36	20240705	192900	53901483	959	959	959	959	0
37	20240705	192800	53901483	959	959	959	959	0
38	20240705	192700	53901483	959	959	959	959	0
39	20240705	192600	53901483	959	959	959	959	0
40	20240705	192500	53901483	959	959	959	959	0
41	20240705	192400	53901483	959	959	959	959	0
42	20240705	192300	53901483	959	959	959	959	0
43	20240705	192200	53901483	959	959	959	959	0
44	20240705	192100	53901483	959	959	959	959	0
45	20240705	192000	53901483	959	959	959	959	0
46	20240705	191900	53901483	959	959	959	959	0
47	20240705	191800	53901483	959	959	959	959	0
48	20240705	191700	53901483	959	959	959	959	0
49	20240705	191600	53901483	959	959	959	959	0
50	20240705	191500	53901483	959	959	959	959	0
51	20240705	191400	53901483	959	959	959	959	0
52	20240705	191300	53901483	959	959	959	959	0
53	20240705	191200	53901483	959	959	959	959	0
54	20240705	191100	53901483	959	959	959	959	0
55	20240705	191000	53901483	959	959	959	959	0
56	20240705	190900	53901483	959	959	959	959	0
57	20240705	190800	53901483	959	959	959	959	0
58	20240705	190700	53901483	959	959	959	959	0
59	20240705	190600	53901483	959	959	959	959	0
60	20240705	190500	53901483	959	959	959	959	0
61	20240705	190400	53901483	959	959	959	959	0
62	20240705	190300	53901483	959	959	959	959	1573
63	20240705	190200	53901483	959	959	959	959	0
64	20240705	190100	53901483	959	959	959	959	0
65	20240705	190000	53901483	959	959	959	959	0
66	20240705	185900	53901483	959	959	959	959	0
67	20240705	185800	53901483	959	959	959	959	0
68	20240705	185700	53901483	959	959	959	959	0
69	20240705	185600	53901483	959	959	959	959	0
70	20240705	185500	53901483	959	959	959	959	0
71	20240705	185400	53901483	959	959	959	959	0
72	20240705	185300	53901483	959	959	959	959	0
73	20240705	185200	53901483	959	959	959	959	0
74	20240705	185100	53901483	959	959	959	959	0
75	20240705	185000	53901483	959	959	959	959	0
76	20240705	184900	53901483	959	959	959	959	0
77	20240705	184800	53901483	959	959	959	959	0
78	20240705	184700	53901483	959	959	959	959	0
79	20240705	184600	53901483	959	959	959	959	0
80	20240705	184500	53901483	959	959	959	959	0
81	20240705	184400	53901483	959	959	959	959	0
82	20240705	184300	53901483	959	959	959	959	0
83	20240705	184200	53901483	959	959	959	959	0
84	20240705	184100	53901483	959	959	959	959	0
85	20240705	184000	53901483	959	959	959	959	0
86	20240705	183900	53901483	959	959	959	959	0
87	20240705	183800	53901483	959	959	959	959	0
88	20240705	183700	53901483	959	959	959	959	0
89	20240705	183600	53901483	959	959	959	959	0
90	20240705	183500	53901483	959	959	959	959	0
91	20240705	183400	53901483	959	959	959	959	0
92	20240705	183300	53901483	959	959	959	959	1573
93	20240705	183200	53901483	959	959	959	959	0
94	20240705	183100	53901483	959	959	959	959	0
95	20240705	183000	53901483	959	959	959	959	0
96	20240705	182900	53901483	959	959	959	959	0
97	20240705	182800	53901483	959	959	959	959	0
98	20240705	182700	53901483	959	959	959	959	0
99	20240705	182600	53901483	959	959	959	959	0
100	20240705	182500	53901483	959	959	959	959	0
101	20240705	182400	53901483	959	959	959	959	0
102	20240705	182300	53901483	959	959	959	959	0
103	20240705	182200	53901483	959	959	959	959	0
104	20240705	182100	53901483	959	959	959	959	0
105	20240705	182000	53901483	959	959	959	959	0
106	20240705	181900	53901483	959	959	959	959	0
107	20240705	181800	53901483	959	959	959	959	0
108	20240705	181700	53901483	959	959	959	959	0
109	20240705	181600	53901483	959	959	959	959	0
110	20240705	181500	53901483	959	959	959	959	0
111	20240705	181400	53901483	959	959	959	959	0
112	20240705	181300	53901483	959	959	959	959	0
113	20240705	181200	53901483	959	959	959	959	0
114	20240705	181100	53901483	959	959	959	959	0
115	20240705	181000	53901483	959	959	959	959	0
116	20240705	180900	53901483	959	959	959	959	0
117	20240705	180800	53901483	959	959	959	959	0
118	20240705	180700	53901483	959	959	959	959	0
119	20240705	180600	53901483	959	959	959	959	0
120	20240705	180500	53901483	959	959	959	959	0
121	20240705	180400	53901483	959	959	959	959	0
122	20240705	180300	53901483	959	959	959	959	1573
123	20240705	180200	53901483	959	959	959	959	0
124	20240705	180100	53901483	959	959	959	959	0
125	20240705	180000	53901483	959	959	959	959	0
126	20240705	175900	53901483	959	959	959	959	0
127	20240705	175800	53901483	959	959	959	959	0
128	20240705	175700	53901483	959	959	959	959	0
129	20240705	175600	53901483	959	959	959	959	0
130	20240705	175500	53901483	959	959	959	959	0
131	20240705	175400	53901483	959	959	959	959	0
132	20240705	175300	53901483	959	959	959	959	0
133	20240705	175200	53901483	959	959	959	959	0
134	20240705	175100	53901483	959	959	959	959	0
135	20240705	175000	53901483	959	959	959	959	0
136	20240705	174900	53901483	959	959	959	959	0
137	20240705	174800	53901483	959	959	959	959	0
138	20240705	174700	53901483	959	959	959	959	0
139	20240705	174600	53901483	959	959	959	959	0
140	20240705	174500	53901483	959	959	959	959	0
141	20240705	174400	53901483	959	959	959	959	0
142	20240705	174300	53901483	959	959	959	959	0
143	20240705	174200	53901483	959	959	959	959	0
144	20240705	174100	53901483	959	959	959	959	0
145	20240705	174000	53901483	959	959	959	959	0
146	20240705	173900	53901483	959	959	959	959	0
147	20240705	173800	53901483	959	959	959	959	0
148	20240705	173700	53901483	959	959	959	959	0
149	20240705	173600	53901483	959	959	959	959	0
150	20240705	173500	53901483	959	959	959	959	0
151	20240705	173400	53901483	959	959	959	959	0
152	20240705	173300	53901483	959	959	959	959	1573
153	20240705	173200	53901483	959	959	959	959	0
154	20240705	173100	53901483	959	959	959	959	0
155	20240705	173000	53901483	959	959	959	959	0
156	20240705	172900	53901483	959	959	959	959	0
157	20240705	172800	53901483	959	959	959	959	0
158	20240705	172700	53901483	959	959	959	959	0
159	20240705	172600	53901483	959	959	959	959	0
160	20240705	172500	53901483	959	959	959	959	0
161	20240705	172400	53901483	959	959	959	959	0
162	20240705	172300	53901483	959	959	959	959	0
163	20240705	172200	53901483	959	959	959	959	0
164	20240705	172100	53901483	959	959	959	959	0
165	20240705	172000	53901483	959	959	959	959	0
166	20240705	171900	53901483	959	959	959	959	0
167	20240705	171800	53901483	959	959	959	959	0
168	20240705	171700	53901483	959	959	959	959	0
169	20240705	171600	53901483	959	959	959	959	0
170	20240705	171500	53901483	959	959	959	959	0
171	20240705	171400	53901483	959	959	959	959	0
172	20240705	171300	53901483	959	959	959	959	0
173	20240705	171200	53901483	959	959	959	959	0
174	20240705	171100	53901483	959	959	959	959	0
175	20240705	171000	53901483	959	959	959	959	0
176	20240705	170900	53901483	959	959	959	959	0
177	20240705	170800	53901483	959	959	959	959	0
178	20240705	170700	53901483	959	959	959	959	0
179	20240705	170600	53901483	959	959	959	959	0
180	20240705	170500	53901483	959	959	959	959	0
181	20240705	170400	53901483	959	959	959	959	0
182	20240705	170300	53901483	959	959	959	959	1573
183	20240705	170200	53901483	959	959	959	959	0
184	20240705	170100	53901483	959	959	959	959	0
185	20240705	170000	53901483	959	959	959	959	0
186	20240705	165900	53901483	959	959	959	959	0
187	20240705	165800	53901483	959	959	959	959	0
188	20240705	165700	53901483	959	959	959	959	0
189	20240705	165600	53901483	959	959	959	959	0
190	20240705	165500	53901483	959	959	959	959	0
191	20240705	165400	53901483	959	959	959	959	0
192	20240705	165300	53901483	959	959	959	959	0
193	20240705	165200	53901483	959	959	959	959	0
194	20240705	165100	53901483	959	959	959	959	0
195	20240705	165000	53901483	959	959	959	959	0
196	20240705	164900	53901483	959	959	959	959	0
197	20240705	164800	53901483	959	959	959	959	0
198	20240705	164700	53901483	959	959	959	959	0
199	20240705	164600	53901483	959	959	959	959	0
200	20240705	164500	53901483	959	959	959	959	0
201	20240705	164400	53901483	959	959	959	959	0
202	20240705	164300	53901483	959	959	959	959	0
203	20240705	164200	53901483	959	959	959	959	0
204	20240705	164100	53901483	959	959	959	959	0
205	20240705	164000	53901483	959	959	959	959	0
206	20240705	163900	53901483	959	959	959	959	0
207	20240705	163800	53901483	959	959	959	959	0
208	20240705	163700	53901483	959	959	959	959	0
209	20240705	163600	53901483	959	959	959	959	0
210	20240705	163500	53901483	959	959	959	959	0
211	20240705	163400	53901483	959	959	959	959	0
212	20240705	163300	53901483	959	959	959	959	1573
213	20240705	163200	53901483	959	959	959	959	0
214	20240705	163100	53901483	959	959	959	959	0
215	20240705	163000	53901483	959	959	959	959	0
216	20240705	162900	53901483	959	959	959	959	0
217	20240705	162800	53901483	959	959	959	959	0
218	20240705	162700	53901483	959	959	959	959	0
219	20240705	162600	53901483	959	959	959	959	0
220	20240705	162500	53901483	959	959	959	959	0
221	20240705	162400	53901483	959	959	959	959	0
222	20240705	162300	53901483	959	959	959	959	0
223	20240705	162200	53901483	959	959	959	959	0
224	20240705	162100	53901483	959	959	959	959	0
225	20240705	162000	53901483	959	959	959	959	0
226	20240705	161900	53901483	959	959	959	959	0
227	20240705	161800	53901483	959	959	959	959	0
228	20240705	161700	53901483	959	959	959	959	0
229	20240705	161600	53901483	959	959	959	959	0
230	20240705	161500	53901483	959	959	959	959	0
231	20240705	161400	53901483	959	959	959	959	0
232	20240705	161300	53901483	959	959	959	959	0
233	20240705	161200	53901483	959	959	959	959	0
234	20240705	161100	53901483	959	959	959	959	0
235	20240705	161000	53901483	959	959	959	959	0
236	20240705	160900	53901483	959	959	959	959	0
237	20240705	160800	53901483	959	959	959	959	0
238	20240705	160700	53901483	959	959	959	959	0
239	20240705	160600	53901483	959	959	959	959	0
240	20240705	160500	53901483	959	959	959	959	0
241	20240705	160400	53901483	959	959	959	959	0
242	20240705	160300	53901483	959	959	959	959	1573
243	20240705	160200	53901483	959	959	959	959	0
244	20240705	160100	53901483	959	959	959	959	0
245	20240705	160000	53901483	959	959	959	959	0
246	20240705	155900	53901483	959	959	959	959	0
247	20240705	155800	53901483	959	959	959	959	0
248	20240705	155700	53901483	959	959	959	959	0
249	20240705	155600	53901483	959	959	959	959	0
250	20240705	155500	53901483	959	959	959	959	0
251	20240705	155400	53901483	959	959	959	959	0
252	20240705	155300	53901483	959	959	959	959	0
253	20240705	155200	53901483	959	959	959	959	0
254	20240705	155100	53901483	959	959	959	959	0
255	20240705	155000	53901483	959	959	959	959	0
256	20240705	154900	53901483	959	959	959	959	0
257	20240705	154800	53901483	959	959	959	959	0
258	20240705	154700	53901483	959	959	959	959	0
259	20240705	154600	53901483	959	959	959	959	0
260	20240705	154500	53901483	959	959	959	959	0
261	20240705	154400	53901483	959	959	959	959	0
262	20240705	154300	53901483	959	959	959	959	0
263	20240705	154200	53901483	959	959	959	959	0
264	20240705	154100	53901483	959	959	959	959	0
265	20240705	154000	53901483	959	959	959	959	0
266	20240705	153900	53901483	959	959	959	959	0
267	20240705	153800	53901483	959	959	959	959	0
268	20240705	153700	53901483	959	959	959	959	0
269	20240705	153600	53901483	959	959	959	959	0
270	20240705	153500	53901483	959	959	959	959	0
271	20240705	153400	53901483	959	959	959	959	0
272	20240705	153300	53901483	959	959	959	959	1573
273	20240705	153200	53901483	959	959	959	959	0
274	20240705	153100	53901483	959	959	959	959	0
275	20240705	153000	53901483	959	959	959	959	1573
276	20240705	152900	52392976	975	975	975	975	0
277	20240705	152800	52392976	975	975	975	975	0
278	20240705	152700	52392976	975	975	975	975	0
279	20240705	152600	52392976	975	975	975	975	0
280	20240705	152500	52392976	975	975	975	975	0
281	20240705	152400	52392976	975	975	975	975	0
282	20240705	152300	52392976	975	975	975	975	0
283	20240705	152200	52392976	975	975	975	975	0
284	20240705	152100	52392976	975	975	975	975	0
285	20240705	152000	52392976	975	975	975	975	0
286	20240705	151900	52392976	975	975	975	975	1
287	20240705	151800	52392001	963	966	966	963	376
288	20240705	151700	52029763	980	980	980	980	1
289	20240705	151600	52028783	961	961	961	961	0
290	20240705	151500	52028783	961	986	986	961	205
291	20240705	151400	51830528	987	987	987	987	0
292	20240705	151300	51830528	987	963	987	963	3432
293	20240705	151200	48471494	963	963	963	963	0
294	20240705	151100	48471494	963	963	963	963	0
295	20240705	151000	48471494	963	963	963	963	0
296	20240705	150900	48471494	963	956	963	956	24
297	20240705	150800	48448543	962	962	962	962	0
298	20240705	150700	48448543	962	962	962	962	100
299	20240705	150600	48352343	962	962	962	962	1
300	20240705	150500	48351381	961	961	961	961	0
301	20240705	150400	48351381	961	961	961	961	105
302	20240705	150300	48250476	956	956	956	956	2000
303	20240705	150200	46338476	956	956	956	956	0
304	20240705	150100	46338476	956	956	956	956	0
305	20240705	150000	46338476	956	958	958	956	3988
306	20240705	145900	42525818	959	959	959	959	2
307	20240705	145800	42523900	959	959	959	959	0
308	20240705	145700	42523900	959	959	959	959	279
309	20240705	145600	42256339	965	965	965	965	0
310	20240705	145500	42256339	965	965	965	965	0
311	20240705	145400	42256339	965	965	965	965	0
312	20240705	145300	42256339	965	965	965	965	0
313	20240705	145200	42256339	965	965	965	965	7
314	20240705	145100	42249584	965	965	965	965	0
315	20240705	145000	42249584	965	964	965	964	20
316	20240705	144900	42230300	965	965	965	965	0
317	20240705	144800	42230300	965	965	965	965	0
318	20240705	144700	42230300	965	965	965	965	0
319	20240705	144600	42230300	965	965	965	965	0
320	20240705	144500	42230300	965	965	965	965	0
321	20240705	144400	42230300	965	965	965	965	0
322	20240705	144300	42230300	965	965	965	965	0
323	20240705	144200	42230300	965	965	965	965	0
324	20240705	144100	42230300	965	965	965	965	0
325	20240705	144000	42230300	965	965	965	965	0
326	20240705	143900	42230300	965	962	965	962	5200
327	20240705	143800	37213924	962	962	962	962	1
328	20240705	143700	37212962	956	961	961	956	488
329	20240705	143600	36746220	962	962	962	962	42
330	20240705	143500	36705816	962	962	962	962	2
331	20240705	143400	36703892	964	964	964	964	0
332	20240705	143300	36703892	964	964	964	964	0
333	20240705	143200	36703892	964	964	964	964	0
334	20240705	143100	36703892	964	964	964	964	0
335	20240705	143000	36703892	964	964	964	964	0
336	20240705	142900	36703892	964	964	964	964	0
337	20240705	142800	36703892	964	964	964	964	0
338	20240705	142700	36703892	964	964	964	964	0
339	20240705	142600	36703892	964	964	964	964	0
340	20240705	142500	36703892	964	964	964	964	0
341	20240705	142400	36703892	964	964	964	964	0
342	20240705	142300	36703892	964	964	964	964	0
343	20240705	142200	36703892	964	964	964	964	0
344	20240705	142100	36703892	964	964	964	964	0
345	20240705	142000	36703892	964	964	964	964	0
346	20240705	141900	36703892	964	964	964	964	0
347	20240705	141800	36703892	964	962	964	962	9
348	20240705	141700	36695230	961	961	961	961	0
349	20240705	141600	36695230	961	961	961	961	1
350	20240705	141500	36694269	963	963	963	963	34
351	20240705	141400	36661527	963	963	963	963	0
352	20240705	141300	36661527	963	963	963	963	15
353	20240705	141200	36647082	964	964	964	964	0
354	20240705	141100	36647082	964	964	964	964	0
355	20240705	141000	36647082	964	964	964	964	0
356	20240705	140900	36647082	964	964	964	964	0
357	20240705	140800	36647082	964	964	964	964	0
358	20240705	140700	36647082	964	964	964	964	1
359	20240705	140600	36646118	963	963	963	963	0
360	20240705	140500	36646118	963	963	963	963	22
361	20240705	140400	36624932	964	964	964	964	0
362	20240705	140300	36624932	964	964	964	964	0
363	20240705	140200	36624932	964	964	964	964	0
364	20240705	140100	36624932	964	964	964	964	1
365	20240705	140000	36623968	963	963	963	963	0
366	20240705	135900	36623968	963	963	963	963	83
367	20240705	135800	36544039	963	963	963	963	0
368	20240705	135700	36544039	963	963	963	963	0
369	20240705	135600	36544039	963	963	963	963	0
370	20240705	135500	36544039	963	963	963	963	0
371	20240705	135400	36544039	963	963	963	963	0
372	20240705	135300	36544039	963	963	963	963	0
373	20240705	135200	36544039	963	963	963	963	1
374	20240705	135100	36543076	963	963	963	963	0
375	20240705	135000	36543076	963	963	963	963	0
376	20240705	134900	36543076	963	963	963	963	0
377	20240705	134800	36543076	963	963	963	963	0
378	20240705	134700	36543076	963	963	963	963	0
379	20240705	134600	36543076	963	963	963	963	0
380	20240705	134500	36543076	963	963	963	963	0
381	20240705	134400	36543076	963	963	963	963	0
382	20240705	134300	36543076	963	963	963	963	0
383	20240705	134200	36543076	963	963	963	963	0
384	20240705	134100	36543076	963	963	963	963	0
385	20240705	134000	36543076	963	963	963	963	0
386	20240705	133900	36543076	963	963	963	963	115
387	20240705	133800	36432331	963	963	963	963	4
388	20240705	133700	36428479	962	962	962	962	15
389	20240705	133600	36414049	963	963	963	963	0
390	20240705	133500	36414049	963	963	963	963	0
391	20240705	133400	36414049	963	963	963	963	0
392	20240705	133300	36414049	963	963	963	963	0
393	20240705	133200	36414049	963	963	963	963	0
394	20240705	133100	36414049	963	963	963	963	0
395	20240705	133000	36414049	963	963	963	963	0
396	20240705	132900	36414049	963	963	963	963	0
397	20240705	132800	36414049	963	963	963	963	0
398	20240705	132700	36414049	963	963	963	963	1
399	20240705	132600	36413086	957	957	957	957	0
400	20240705	132500	36413086	957	957	957	957	0
401	20240705	132400	36413086	957	957	957	957	0
402	20240705	132300	36413086	957	957	957	957	0
403	20240705	132200	36413086	957	958	958	957	1076
404	20240705	132100	35382854	959	960	960	959	2048
405	20240705	132000	33417072	962	963	963	962	436
406	20240705	131900	32997434	964	964	964	964	1
407	20240705	131800	32996470	963	963	963	963	10
408	20240705	131700	32986840	963	963	963	963	1
409	20240705	131600	32985877	964	964	964	964	0
410	20240705	131500	32985877	964	964	964	964	0
411	20240705	131400	32985877	964	964	964	964	0
412	20240705	131300	32985877	964	964	964	964	0
413	20240705	131200	32985877	964	964	964	964	0
414	20240705	131100	32985877	964	964	964	964	0
415	20240705	131000	32985877	964	964	964	964	0
416	20240705	130900	32985877	964	964	964	964	0
417	20240705	130800	32985877	964	964	964	964	0
418	20240705	130700	32985877	964	964	964	964	0
419	20240705	130600	32985877	964	964	964	964	0
420	20240705	130500	32985877	964	964	964	964	1
421	20240705	130400	32984913	963	963	963	963	0
422	20240705	130300	32984913	963	963	963	963	0
423	20240705	130200	32984913	963	963	963	963	34
424	20240705	130100	32952171	964	964	964	964	0
425	20240705	130000	32952171	964	964	964	964	0
426	20240705	125900	32952171	964	964	964	964	0
427	20240705	125800	32952171	964	964	964	964	0
428	20240705	125700	32952171	964	964	964	964	0
429	20240705	125600	32952171	964	964	964	964	0
430	20240705	125500	32952171	964	964	964	964	0
431	20240705	125400	32952171	964	964	964	964	97
432	20240705	125300	32858663	965	965	965	965	0
433	20240705	125200	32858663	965	965	965	965	0
434	20240705	125100	32858663	965	965	965	965	3
435	20240705	125000	32855768	964	964	964	964	0
436	20240705	124900	32855768	964	964	964	964	0
437	20240705	124800	32855768	964	964	964	964	33
438	20240705	124700	32823956	965	965	965	965	40
439	20240705	124600	32785356	965	965	965	965	2
440	20240705	124500	32783426	964	964	964	964	70
441	20240705	124400	32715946	965	965	965	965	0
442	20240705	124300	32715946	965	965	965	965	1
443	20240705	124200	32714981	960	960	960	960	0
444	20240705	124100	32714981	960	960	960	960	0
445	20240705	124000	32714981	960	960	960	960	1000
446	20240705	123900	31754981	959	959	959	959	0
447	20240705	123800	31754981	959	959	959	959	0
448	20240705	123700	31754981	959	960	960	959	297
449	20240705	123600	31470138	960	960	960	960	90
450	20240705	123500	31383738	965	965	965	965	1
451	20240705	123400	31382773	964	964	964	964	0
452	20240705	123300	31382773	964	964	964	964	345
453	20240705	123200	31050193	965	965	965	964	905
454	20240705	123100	30176902	964	964	964	964	0
455	20240705	123000	30176902	964	964	964	963	42
456	20240705	122900	30136417	965	965	965	965	0
457	20240705	122800	30136417	965	965	965	965	0
458	20240705	122700	30136417	965	965	965	965	0
459	20240705	122600	30136417	965	965	965	965	0
460	20240705	122500	30136417	965	965	965	965	0
461	20240705	122400	30136417	965	965	965	965	0
462	20240705	122300	30136417	965	965	965	965	0
463	20240705	122200	30136417	965	965	965	965	0
464	20240705	122100	30136417	965	965	965	965	0
465	20240705	122000	30136417	965	965	965	965	0
466	20240705	121900	30136417	965	965	965	965	0
467	20240705	121800	30136417	965	965	965	965	1
468	20240705	121700	30135452	960	961	961	960	1600
469	20240705	121600	28599352	966	966	966	966	0
470	20240705	121500	28599352	966	966	966	966	0
471	20240705	121400	28599352	966	966	966	966	0
472	20240705	121300	28599352	966	966	966	966	0
473	20240705	121200	28599352	966	966	966	966	0
474	20240705	121100	28599352	966	966	966	966	0
475	20240705	121000	28599352	966	966	966	966	0
476	20240705	120900	28599352	966	966	966	966	0
477	20240705	120800	28599352	966	966	966	966	0
478	20240705	120700	28599352	966	966	966	966	300
479	20240705	120600	28309552	966	966	966	966	0
480	20240705	120500	28309552	966	966	966	966	0
481	20240705	120400	28309552	966	966	966	966	0
482	20240705	120300	28309552	966	966	966	966	0
483	20240705	120200	28309552	966	966	966	966	0
484	20240705	120100	28309552	966	966	966	966	0
485	20240705	120000	28309552	966	966	966	966	6
486	20240705	115900	28303756	960	960	960	960	0
487	20240705	115800	28303756	960	960	960	960	0
488	20240705	115700	28303756	960	960	960	960	0
489	20240705	115600	28303756	960	960	960	960	0
490	20240705	115500	28303756	960	960	960	960	2
491	20240705	115400	28301836	966	966	966	966	0
492	20240705	115300	28301836	966	966	966	966	0
493	20240705	115200	28301836	966	966	966	966	0
494	20240705	115100	28301836	966	966	966	966	0
495	20240705	115000	28301836	966	966	966	966	0
496	20240705	114900	28301836	966	966	966	966	1
497	20240705	114800	28300870	960	960	960	960	0
498	20240705	114700	28300870	960	960	960	960	1
499	20240705	114600	28299910	960	960	960	960	0
500	20240705	114500	28299910	960	960	960	960	0
501	20240705	114400	28299910	960	960	960	960	0
502	20240705	114300	28299910	960	960	960	960	981
503	20240705	114200	27358150	960	960	960	960	953
504	20240705	114100	26443270	960	960	960	960	5
505	20240705	114000	26438470	960	960	960	960	0
506	20240705	113900	26438470	960	961	961	960	250
507	20240705	113800	26198409	965	965	965	965	0
508	20240705	113700	26198409	965	965	965	965	0
509	20240705	113600	26198409	965	965	965	965	0
510	20240705	113500	26198409	965	965	965	965	0
511	20240705	113400	26198409	965	965	965	965	50
512	20240705	113300	26150159	965	965	965	965	0
513	20240705	113200	26150159	965	965	965	965	0
514	20240705	113100	26150159	965	965	965	965	0
515	20240705	113000	26150159	965	965	965	965	0
516	20240705	112900	26150159	965	965	965	965	34
517	20240705	112800	26117349	965	965	965	965	0
518	20240705	112700	26117349	965	962	965	962	5
519	20240705	112600	26112536	962	962	962	962	1
520	20240705	112500	26111574	960	960	960	960	372
521	20240705	112400	25754454	961	962	962	961	9
522	20240705	112300	25745799	961	961	961	961	0
523	20240705	112200	25745799	961	961	961	961	0
524	20240705	112100	25745799	961	961	961	961	0
525	20240705	112000	25745799	961	961	961	961	0
526	20240705	111900	25745799	961	961	961	961	0
527	20240705	111800	25745799	961	961	961	961	0
528	20240705	111700	25745799	961	961	961	961	0
529	20240705	111600	25745799	961	961	961	961	0
530	20240705	111500	25745799	961	961	961	961	0
531	20240705	111400	25745799	961	961	961	961	0
532	20240705	111300	25745799	961	961	961	961	0
533	20240705	111200	25745799	961	961	961	961	0
534	20240705	111100	25745799	961	961	961	961	0
535	20240705	111000	25745799	961	961	961	961	0
536	20240705	110900	25745799	961	961	961	961	0
537	20240705	110800	25745799	961	961	961	961	0
538	20240705	110700	25745799	961	961	961	961	96
539	20240705	110600	25653543	961	961	961	960	94
540	20240705	110500	25563244	961	961	961	961	46
541	20240705	110400	25519038	961	961	961	961	0
542	20240705	110300	25519038	961	961	961	961	0
543	20240705	110200	25519038	961	961	961	961	0
544	20240705	110100	25519038	961	961	961	961	0
545	20240705	110000	25519038	961	961	961	961	0
546	20240705	105900	25519038	961	961	961	961	0
547	20240705	105800	25519038	961	961	961	961	0
548	20240705	105700	25519038	961	961	961	961	0
549	20240705	105600	25519038	961	961	961	961	0
550	20240705	105500	25519038	961	961	961	961	0
551	20240705	105400	25519038	961	961	961	961	0
552	20240705	105300	25519038	961	961	961	961	0
553	20240705	105200	25519038	961	961	961	961	3
554	20240705	105100	25516155	961	961	961	961	5
555	20240705	105000	25511350	960	960	960	960	0
556	20240705	104900	25511350	960	960	960	960	0
557	20240705	104800	25511350	960	960	960	960	0
558	20240705	104700	25511350	960	960	960	960	0
559	20240705	104600	25511350	960	960	960	960	0
560	20240705	104500	25511350	960	960	960	960	0
561	20240705	104400	25511350	960	960	960	960	0
562	20240705	104300	25511350	960	960	960	960	0
563	20240705	104200	25511350	960	960	960	960	0
564	20240705	104100	25511350	960	960	960	960	0
565	20240705	104000	25511350	960	960	960	960	0
566	20240705	103900	25511350	960	960	960	960	0
567	20240705	103800	25511350	960	961	961	960	1240
568	20240705	103700	24320410	962	962	962	962	2
569	20240705	103600	24318486	962	962	962	962	104
570	20240705	103500	24218438	965	965	965	965	0
571	20240705	103400	24218438	965	965	965	965	0
572	20240705	103300	24218438	965	965	965	965	0
573	20240705	103200	24218438	965	965	965	965	10
574	20240705	103100	24208788	962	962	962	962	0
575	20240705	103000	24208788	962	962	962	962	100
576	20240705	102900	24112588	962	962	962	962	0
577	20240705	102800	24112588	962	962	962	962	300
578	20240705	102700	23823988	964	964	964	964	37
579	20240705	102600	23788320	965	965	965	965	0
580	20240705	102500	23788320	965	965	965	965	1
581	20240705	102400	23787355	965	965	965	965	1
582	20240705	102300	23786390	966	966	966	966	0
583	20240705	102200	23786390	966	966	966	966	0
584	20240705	102100	23786390	966	966	966	966	0
585	20240705	102000	23786390	966	966	966	966	0
586	20240705	101900	23786390	966	966	966	966	0
587	20240705	101800	23786390	966	966	966	966	0
588	20240705	101700	23786390	966	966	966	966	0
589	20240705	101600	23786390	966	966	966	966	0
590	20240705	101500	23786390	966	966	966	966	0
591	20240705	101400	23786390	966	966	966	966	0
592	20240705	101300	23786390	966	966	966	966	0
593	20240705	101200	23786390	966	966	966	966	0
594	20240705	101100	23786390	966	966	966	966	0
595	20240705	101000	23786390	966	966	966	966	0
596	20240705	100900	23786390	966	966	966	966	0
597	20240705	100800	23786390	966	966	966	966	536
598	20240705	100700	23268614	966	966	966	966	1
599	20240705	100600	23267648	966	966	966	966	0
600	20240705	100500	23267648	966	966	966	966	179
601	20240705	100400	23094734	966	966	966	966	0
602	20240705	100300	23094734	966	968	969	966	77
603	20240705	100200	23020338	966	966	966	966	12
604	20240705	100100	23008746	969	969	969	969	0
605	20240705	100000	23008746	969	969	969	969	1
606	20240705	095900	23007777	966	966	966	966	0
607	20240705	095800	23007777	966	969	969	966	39
608	20240705	095700	22970094	966	966	966	966	901
609	20240705	095600	22099728	966	966	966	966	0
610	20240705	095500	22099728	966	966	966	966	0
611	20240705	095400	22099728	966	966	966	966	783
612	20240705	095300	21343350	966	966	966	966	0
613	20240705	095200	21343350	966	966	966	966	0
614	20240705	095100	21343350	966	966	966	966	0
615	20240705	095000	21343350	966	966	966	966	0
616	20240705	094900	21343350	966	966	966	966	8
617	20240705	094800	21335622	966	966	966	966	0
618	20240705	094700	21335622	966	966	966	966	123
619	20240705	094600	21216804	966	966	966	966	0
620	20240705	094500	21216804	966	958	966	957	507
621	20240705	094400	20731522	957	957	957	957	0
622	20240705	094300	20731522	957	957	957	957	0
623	20240705	094200	20731522	957	957	957	957	0
624	20240705	094100	20731522	957	957	957	957	0
625	20240705	094000	20731522	957	957	957	957	0
626	20240705	093900	20731522	957	957	957	957	0
627	20240705	093800	20731522	957	957	957	957	0
628	20240705	093700	20731522	957	957	957	957	0
629	20240705	093600	20731522	957	957	957	957	0
630	20240705	093500	20731522	957	957	957	957	0
631	20240705	093400	20731522	957	957	957	957	417
632	20240705	093300	20332453	957	958	958	957	177
633	20240705	093200	20163014	965	965	965	965	0
634	20240705	093100	20163014	965	965	965	965	49
635	20240705	093000	20115729	965	965	965	965	16
636	20240705	092900	20100289	965	968	968	957	59
637	20240705	092800	20043783	956	966	966	956	7114
638	20240705	092700	13202562	966	966	966	966	541
639	20240705	092600	12679956	965	965	965	965	0
640	20240705	092500	12679956	965	965	965	965	0
641	20240705	092400	12679956	965	965	965	965	0
642	20240705	092300	12679956	965	965	965	965	0
643	20240705	092200	12679956	965	970	970	965	106
644	20240705	092100	12577660	971	972	972	965	306
645	20240705	092000	12282294	974	974	974	974	0
646	20240705	091900	12282294	974	974	974	974	0
647	20240705	091800	12282294	974	974	974	974	0
648	20240705	091700	12282294	974	974	974	974	0
649	20240705	091600	12282294	974	974	974	965	63
650	20240705	091500	12221481	965	968	968	965	2089
651	20240705	091400	10202375	977	977	977	968	93
652	20240705	091300	10112322	968	968	968	968	191
653	20240705	091200	9927434	970	970	970	968	1616
654	20240705	091100	8360072	971	972	972	970	685
655	20240705	091000	7694413	972	978	978	972	76
656	20240705	090900	7620505	978	978	978	972	266
657	20240705	090800	7361941	973	973	973	973	0
658	20240705	090700	7361941	973	973	973	973	0
659	20240705	090600	7361941	973	973	973	973	0
660	20240705	090500	7361941	973	973	973	972	878
661	20240705	090400	6507673	972	973	973	972	1459
662	20240705	090300	5089315	972	980	980	972	253
663	20240705	090200	4841975	985	985	985	985	0
664	20240705	090100	4841975	985	982	985	980	4599
665	20240705	090000	331945	985	985	985	985	337