KissMeData/222420/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	205300	27178246	961	961	961	961	75
3	20240715	205200	27178246	961	961	961	961	0
4	20240715	205100	27178246	961	961	961	961	0
5	20240715	205000	27178246	961	961	961	961	0
6	20240715	204900	27178246	961	961	961	961	0
7	20240715	204800	27178246	961	961	961	961	0
8	20240715	204700	27178246	961	961	961	961	0
9	20240715	204600	27178246	961	961	961	961	0
10	20240715	204500	27178246	961	961	961	961	0
11	20240715	204400	27178246	961	961	961	961	0
12	20240715	204300	27178246	961	961	961	961	0
13	20240715	204200	27178246	961	961	961	961	0
14	20240715	204100	27178246	961	961	961	961	0
15	20240715	204000	27178246	961	961	961	961	0
16	20240715	203900	27178246	961	961	961	961	0
17	20240715	203800	27178246	961	961	961	961	0
18	20240715	203700	27178246	961	961	961	961	0
19	20240715	203600	27178246	961	961	961	961	0
20	20240715	203500	27178246	961	961	961	961	0
21	20240715	203400	27178246	961	961	961	961	0
22	20240715	203300	27178246	961	961	961	961	0
23	20240715	203200	27178246	961	961	961	961	0
24	20240715	203100	27178246	961	961	961	961	0
25	20240715	203000	27178246	961	961	961	961	0
26	20240715	202900	27178246	961	961	961	961	0
27	20240715	202800	27178246	961	961	961	961	0
28	20240715	202700	27178246	961	961	961	961	0
29	20240715	202600	27178246	961	961	961	961	0
30	20240715	202500	27178246	961	961	961	961	0
31	20240715	202400	27178246	961	961	961	961	0
32	20240715	202300	27178246	961	961	961	961	75
33	20240715	202200	27178246	961	961	961	961	0
34	20240715	202100	27178246	961	961	961	961	0
35	20240715	202000	27178246	961	961	961	961	0
36	20240715	201900	27178246	961	961	961	961	0
37	20240715	201800	27178246	961	961	961	961	0
38	20240715	201700	27178246	961	961	961	961	0
39	20240715	201600	27178246	961	961	961	961	0
40	20240715	201500	27178246	961	961	961	961	0
41	20240715	201400	27178246	961	961	961	961	0
42	20240715	201300	27178246	961	961	961	961	0
43	20240715	201200	27178246	961	961	961	961	0
44	20240715	201100	27178246	961	961	961	961	0
45	20240715	201000	27178246	961	961	961	961	0
46	20240715	200900	27178246	961	961	961	961	0
47	20240715	200800	27178246	961	961	961	961	0
48	20240715	200700	27178246	961	961	961	961	0
49	20240715	200600	27178246	961	961	961	961	0
50	20240715	200500	27178246	961	961	961	961	0
51	20240715	200400	27178246	961	961	961	961	0
52	20240715	200300	27178246	961	961	961	961	0
53	20240715	200200	27178246	961	961	961	961	0
54	20240715	200100	27178246	961	961	961	961	0
55	20240715	200000	27178246	961	961	961	961	0
56	20240715	195900	27178246	961	961	961	961	0
57	20240715	195800	27178246	961	961	961	961	0
58	20240715	195700	27178246	961	961	961	961	0
59	20240715	195600	27178246	961	961	961	961	0
60	20240715	195500	27178246	961	961	961	961	0
61	20240715	195400	27178246	961	961	961	961	0
62	20240715	195300	27178246	961	961	961	961	75
63	20240715	195200	27178246	961	961	961	961	0
64	20240715	195100	27178246	961	961	961	961	0
65	20240715	195000	27178246	961	961	961	961	0
66	20240715	194900	27178246	961	961	961	961	0
67	20240715	194800	27178246	961	961	961	961	0
68	20240715	194700	27178246	961	961	961	961	0
69	20240715	194600	27178246	961	961	961	961	0
70	20240715	194500	27178246	961	961	961	961	0
71	20240715	194400	27178246	961	961	961	961	0
72	20240715	194300	27178246	961	961	961	961	0
73	20240715	194200	27178246	961	961	961	961	0
74	20240715	194100	27178246	961	961	961	961	0
75	20240715	194000	27178246	961	961	961	961	0
76	20240715	193900	27178246	961	961	961	961	0
77	20240715	193800	27178246	961	961	961	961	0
78	20240715	193700	27178246	961	961	961	961	0
79	20240715	193600	27178246	961	961	961	961	0
80	20240715	193500	27178246	961	961	961	961	0
81	20240715	193400	27178246	961	961	961	961	0
82	20240715	193300	27178246	961	961	961	961	0
83	20240715	193200	27178246	961	961	961	961	0
84	20240715	193100	27178246	961	961	961	961	0
85	20240715	193000	27178246	961	961	961	961	0
86	20240715	192900	27178246	961	961	961	961	0
87	20240715	192800	27178246	961	961	961	961	0
88	20240715	192700	27178246	961	961	961	961	0
89	20240715	192600	27178246	961	961	961	961	0
90	20240715	192500	27178246	961	961	961	961	0
91	20240715	192400	27178246	961	961	961	961	0
92	20240715	192300	27178246	961	961	961	961	75
93	20240715	192200	27178246	961	961	961	961	0
94	20240715	192100	27178246	961	961	961	961	0
95	20240715	192000	27178246	961	961	961	961	0
96	20240715	191900	27178246	961	961	961	961	0
97	20240715	191800	27178246	961	961	961	961	0
98	20240715	191700	27178246	961	961	961	961	0
99	20240715	191600	27178246	961	961	961	961	0
100	20240715	191500	27178246	961	961	961	961	0
101	20240715	191400	27178246	961	961	961	961	0
102	20240715	191300	27178246	961	961	961	961	0
103	20240715	191200	27178246	961	961	961	961	0
104	20240715	191100	27178246	961	961	961	961	0
105	20240715	191000	27178246	961	961	961	961	0
106	20240715	190900	27178246	961	961	961	961	0
107	20240715	190800	27178246	961	961	961	961	0
108	20240715	190700	27178246	961	961	961	961	0
109	20240715	190600	27178246	961	961	961	961	0
110	20240715	190500	27178246	961	961	961	961	0
111	20240715	190400	27178246	961	961	961	961	0
112	20240715	190300	27178246	961	961	961	961	0
113	20240715	190200	27178246	961	961	961	961	0
114	20240715	190100	27178246	961	961	961	961	0
115	20240715	190000	27178246	961	961	961	961	0
116	20240715	185900	27178246	961	961	961	961	0
117	20240715	185800	27178246	961	961	961	961	0
118	20240715	185700	27178246	961	961	961	961	0
119	20240715	185600	27178246	961	961	961	961	0
120	20240715	185500	27178246	961	961	961	961	0
121	20240715	185400	27178246	961	961	961	961	0
122	20240715	185300	27178246	961	961	961	961	75
123	20240715	185200	27178246	961	961	961	961	0
124	20240715	185100	27178246	961	961	961	961	0
125	20240715	185000	27178246	961	961	961	961	0
126	20240715	184900	27178246	961	961	961	961	0
127	20240715	184800	27178246	961	961	961	961	0
128	20240715	184700	27178246	961	961	961	961	0
129	20240715	184600	27178246	961	961	961	961	0
130	20240715	184500	27178246	961	961	961	961	0
131	20240715	184400	27178246	961	961	961	961	0
132	20240715	184300	27178246	961	961	961	961	0
133	20240715	184200	27178246	961	961	961	961	0
134	20240715	184100	27178246	961	961	961	961	0
135	20240715	184000	27178246	961	961	961	961	0
136	20240715	183900	27178246	961	961	961	961	0
137	20240715	183800	27178246	961	961	961	961	0
138	20240715	183700	27178246	961	961	961	961	0
139	20240715	183600	27178246	961	961	961	961	0
140	20240715	183500	27178246	961	961	961	961	0
141	20240715	183400	27178246	961	961	961	961	0
142	20240715	183300	27178246	961	961	961	961	0
143	20240715	183200	27178246	961	961	961	961	0
144	20240715	183100	27178246	961	961	961	961	0
145	20240715	183000	27178246	961	961	961	961	0
146	20240715	182900	27178246	961	961	961	961	0
147	20240715	182800	27178246	961	961	961	961	0
148	20240715	182700	27178246	961	961	961	961	0
149	20240715	182600	27178246	961	961	961	961	0
150	20240715	182500	27178246	961	961	961	961	0
151	20240715	182400	27178246	961	961	961	961	0
152	20240715	182300	27178246	961	961	961	961	75
153	20240715	182200	27178246	961	961	961	961	0
154	20240715	182100	27178246	961	961	961	961	0
155	20240715	182000	27178246	961	961	961	961	0
156	20240715	181900	27178246	961	961	961	961	0
157	20240715	181800	27178246	961	961	961	961	0
158	20240715	181700	27178246	961	961	961	961	0
159	20240715	181600	27178246	961	961	961	961	0
160	20240715	181500	27178246	961	961	961	961	0
161	20240715	181400	27178246	961	961	961	961	0
162	20240715	181300	27178246	961	961	961	961	0
163	20240715	181200	27178246	961	961	961	961	0
164	20240715	181100	27178246	961	961	961	961	0
165	20240715	181000	27178246	961	961	961	961	0
166	20240715	180900	27178246	961	961	961	961	0
167	20240715	180800	27178246	961	961	961	961	0
168	20240715	180700	27178246	961	961	961	961	0
169	20240715	180600	27178246	961	961	961	961	0
170	20240715	180500	27178246	961	961	961	961	0
171	20240715	180400	27178246	961	961	961	961	0
172	20240715	180300	27178246	961	961	961	961	0
173	20240715	180200	27178246	961	961	961	961	0
174	20240715	180100	27178246	961	961	961	961	0
175	20240715	180000	27178246	961	961	961	961	0
176	20240715	175900	27178246	961	961	961	961	0
177	20240715	175800	27178246	961	961	961	961	0
178	20240715	175700	27178246	961	961	961	961	0
179	20240715	175600	27178246	961	961	961	961	0
180	20240715	175500	27178246	961	961	961	961	0
181	20240715	175400	27178246	961	961	961	961	0
182	20240715	175300	27178246	961	961	961	961	75
183	20240715	175200	27178246	961	961	961	961	0
184	20240715	175100	27178246	961	961	961	961	0
185	20240715	175000	27178246	961	961	961	961	0
186	20240715	174900	27178246	961	961	961	961	0
187	20240715	174800	27178246	961	961	961	961	0
188	20240715	174700	27178246	961	961	961	961	0
189	20240715	174600	27178246	961	961	961	961	0
190	20240715	174500	27178246	961	961	961	961	0
191	20240715	174400	27178246	961	961	961	961	0
192	20240715	174300	27178246	961	961	961	961	0
193	20240715	174200	27178246	961	961	961	961	0
194	20240715	174100	27178246	961	961	961	961	0
195	20240715	174000	27178246	961	961	961	961	0
196	20240715	173900	27178246	961	961	961	961	0
197	20240715	173800	27178246	961	961	961	961	0
198	20240715	173700	27178246	961	961	961	961	0
199	20240715	173600	27178246	961	961	961	961	0
200	20240715	173500	27178246	961	961	961	961	0
201	20240715	173400	27178246	961	961	961	961	0
202	20240715	173300	27178246	961	961	961	961	0
203	20240715	173200	27178246	961	961	961	961	0
204	20240715	173100	27178246	961	961	961	961	0
205	20240715	173000	27178246	961	961	961	961	0
206	20240715	172900	27178246	961	961	961	961	0
207	20240715	172800	27178246	961	961	961	961	0
208	20240715	172700	27178246	961	961	961	961	0
209	20240715	172600	27178246	961	961	961	961	0
210	20240715	172500	27178246	961	961	961	961	0
211	20240715	172400	27178246	961	961	961	961	0
212	20240715	172300	27178246	961	961	961	961	75
213	20240715	172200	27178246	961	961	961	961	0
214	20240715	172100	27178246	961	961	961	961	0
215	20240715	172000	27178246	961	961	961	961	0
216	20240715	171900	27178246	961	961	961	961	0
217	20240715	171800	27178246	961	961	961	961	0
218	20240715	171700	27178246	961	961	961	961	0
219	20240715	171600	27178246	961	961	961	961	0
220	20240715	171500	27178246	961	961	961	961	0
221	20240715	171400	27178246	961	961	961	961	0
222	20240715	171300	27178246	961	961	961	961	0
223	20240715	171200	27178246	961	961	961	961	0
224	20240715	171100	27178246	961	961	961	961	0
225	20240715	171000	27178246	961	961	961	961	0
226	20240715	170900	27178246	961	961	961	961	0
227	20240715	170800	27178246	961	961	961	961	0
228	20240715	170700	27178246	961	961	961	961	0
229	20240715	170600	27178246	961	961	961	961	0
230	20240715	170500	27178246	961	961	961	961	0
231	20240715	170400	27178246	961	961	961	961	0
232	20240715	170300	27178246	961	961	961	961	0
233	20240715	170200	27178246	961	961	961	961	0
234	20240715	170100	27178246	961	961	961	961	0
235	20240715	170000	27178246	961	961	961	961	0
236	20240715	165900	27178246	961	961	961	961	0
237	20240715	165800	27178246	961	961	961	961	0
238	20240715	165700	27178246	961	961	961	961	0
239	20240715	165600	27178246	961	961	961	961	0
240	20240715	165500	27178246	961	961	961	961	0
241	20240715	165400	27178246	961	961	961	961	0
242	20240715	165300	27178246	961	961	961	961	75
243	20240715	165200	27178246	961	961	961	961	0
244	20240715	165100	27178246	961	961	961	961	0
245	20240715	165000	27178246	961	961	961	961	0
246	20240715	164900	27178246	961	961	961	961	0
247	20240715	164800	27178246	961	961	961	961	0
248	20240715	164700	27178246	961	961	961	961	0
249	20240715	164600	27178246	961	961	961	961	0
250	20240715	164500	27178246	961	961	961	961	0
251	20240715	164400	27178246	961	961	961	961	0
252	20240715	164300	27178246	961	961	961	961	0
253	20240715	164200	27178246	961	961	961	961	0
254	20240715	164100	27178246	961	961	961	961	0
255	20240715	164000	27178246	961	961	961	961	0
256	20240715	163900	27178246	961	961	961	961	0
257	20240715	163800	27178246	961	961	961	961	0
258	20240715	163700	27178246	961	961	961	961	0
259	20240715	163600	27178246	961	961	961	961	0
260	20240715	163500	27178246	961	961	961	961	0
261	20240715	163400	27178246	961	961	961	961	0
262	20240715	163300	27178246	961	961	961	961	0
263	20240715	163200	27178246	961	961	961	961	0
264	20240715	163100	27178246	961	961	961	961	0
265	20240715	163000	27178246	961	961	961	961	0
266	20240715	162900	27178246	961	961	961	961	0
267	20240715	162800	27178246	961	961	961	961	0
268	20240715	162700	27178246	961	961	961	961	0
269	20240715	162600	27178246	961	961	961	961	0
270	20240715	162500	27178246	961	961	961	961	0
271	20240715	162400	27178246	961	961	961	961	0
272	20240715	162300	27178246	961	961	961	961	75
273	20240715	162200	27178246	961	961	961	961	0
274	20240715	162100	27178246	961	961	961	961	0
275	20240715	162000	27178246	961	961	961	961	0
276	20240715	161900	27178246	961	961	961	961	0
277	20240715	161800	27178246	961	961	961	961	0
278	20240715	161700	27178246	961	961	961	961	0
279	20240715	161600	27178246	961	961	961	961	0
280	20240715	161500	27178246	961	961	961	961	0
281	20240715	161400	27178246	961	961	961	961	0
282	20240715	161300	27178246	961	961	961	961	0
283	20240715	161200	27178246	961	961	961	961	0
284	20240715	161100	27178246	961	961	961	961	0
285	20240715	161000	27178246	961	961	961	961	0
286	20240715	160900	27178246	961	961	961	961	0
287	20240715	160800	27178246	961	961	961	961	0
288	20240715	160700	27178246	961	961	961	961	0
289	20240715	160600	27178246	961	961	961	961	0
290	20240715	160500	27178246	961	961	961	961	0
291	20240715	160400	27178246	961	961	961	961	0
292	20240715	160300	27178246	961	961	961	961	0
293	20240715	160200	27178246	961	961	961	961	0
294	20240715	160100	27178246	961	961	961	961	0
295	20240715	160000	27178246	961	961	961	961	0
296	20240715	155900	27178246	961	961	961	961	0
297	20240715	155800	27178246	961	961	961	961	0
298	20240715	155700	27178246	961	961	961	961	0
299	20240715	155600	27178246	961	961	961	961	0
300	20240715	155500	27178246	961	961	961	961	0
301	20240715	155400	27178246	961	961	961	961	0
302	20240715	155300	27178246	961	961	961	961	75
303	20240715	155200	27178246	961	961	961	961	0
304	20240715	155100	27178246	961	961	961	961	0
305	20240715	155000	27178246	961	961	961	961	0
306	20240715	154900	27178246	961	961	961	961	0
307	20240715	154800	27178246	961	961	961	961	0
308	20240715	154700	27178246	961	961	961	961	0
309	20240715	154600	27178246	961	961	961	961	0
310	20240715	154500	27178246	961	961	961	961	0
311	20240715	154400	27178246	961	961	961	961	0
312	20240715	154300	27178246	961	961	961	961	0
313	20240715	154200	27178246	961	961	961	961	0
314	20240715	154100	27178246	961	961	961	961	0
315	20240715	154000	27178246	961	961	961	961	0
316	20240715	153900	27178246	961	961	961	961	0
317	20240715	153800	27178246	961	961	961	961	0
318	20240715	153700	27178246	961	961	961	961	0
319	20240715	153600	27178246	961	961	961	961	0
320	20240715	153500	27178246	961	961	961	961	0
321	20240715	153400	27178246	961	961	961	961	0
322	20240715	153300	27178246	961	961	961	961	0
323	20240715	153200	27178246	961	961	961	961	0
324	20240715	153100	27178246	961	961	961	961	0
325	20240715	153000	27178246	961	961	961	961	75
326	20240715	152900	27106171	961	961	961	961	0
327	20240715	152800	27106171	961	961	961	961	0
328	20240715	152700	27106171	961	961	961	961	0
329	20240715	152600	27106171	961	961	961	961	0
330	20240715	152500	27106171	961	961	961	961	0
331	20240715	152400	27106171	961	961	961	961	0
332	20240715	152300	27106171	961	961	961	961	0
333	20240715	152200	27106171	961	961	961	961	0
334	20240715	152100	27106171	961	961	961	961	0
335	20240715	152000	27106171	961	961	961	961	0
336	20240715	151900	27106171	961	961	961	961	1
337	20240715	151800	27105210	958	958	958	958	0
338	20240715	151700	27105210	958	958	958	958	0
339	20240715	151600	27105210	958	961	961	958	308
340	20240715	151500	26810143	961	961	961	961	0
341	20240715	151400	26810143	961	961	961	961	2
342	20240715	151300	26808221	961	961	961	961	1
343	20240715	151200	26807260	961	961	961	961	0
344	20240715	151100	26807260	961	961	961	961	1
345	20240715	151000	26806299	961	961	961	961	0
346	20240715	150900	26806299	961	961	961	961	4
347	20240715	150800	26802455	961	961	961	961	0
348	20240715	150700	26802455	961	961	961	961	0
349	20240715	150600	26802455	961	961	961	961	0
350	20240715	150500	26802455	961	961	961	961	0
351	20240715	150400	26802455	961	961	961	961	0
352	20240715	150300	26802455	961	961	961	961	0
353	20240715	150200	26802455	961	961	961	961	0
354	20240715	150100	26802455	961	961	961	961	0
355	20240715	150000	26802455	961	959	961	959	67
356	20240715	145900	26738198	959	959	959	959	0
357	20240715	145800	26738198	959	959	959	959	55
358	20240715	145700	26685453	958	958	958	958	0
359	20240715	145600	26685453	958	958	958	958	0
360	20240715	145500	26685453	958	958	958	958	0
361	20240715	145400	26685453	958	958	958	958	0
362	20240715	145300	26685453	958	958	958	958	0
363	20240715	145200	26685453	958	958	958	958	0
364	20240715	145100	26685453	958	958	958	958	0
365	20240715	145000	26685453	958	958	958	958	0
366	20240715	144900	26685453	958	958	958	958	1
367	20240715	144800	26684495	963	963	963	963	0
368	20240715	144700	26684495	963	963	963	963	0
369	20240715	144600	26684495	963	963	963	963	0
370	20240715	144500	26684495	963	963	963	963	0
371	20240715	144400	26684495	963	963	963	963	0
372	20240715	144300	26684495	963	963	963	963	0
373	20240715	144200	26684495	963	963	963	963	0
374	20240715	144100	26684495	963	963	963	963	0
375	20240715	144000	26684495	963	963	963	963	0
376	20240715	143900	26684495	963	963	963	963	0
377	20240715	143800	26684495	963	963	963	963	0
378	20240715	143700	26684495	963	963	963	963	2
379	20240715	143600	26682569	958	958	958	958	0
380	20240715	143500	26682569	958	958	958	958	0
381	20240715	143400	26682569	958	958	958	958	0
382	20240715	143300	26682569	958	958	958	958	0
383	20240715	143200	26682569	958	959	959	958	2000
384	20240715	143100	24765278	963	963	963	963	0
385	20240715	143000	24765278	963	963	963	963	0
386	20240715	142900	24765278	963	963	963	963	1
387	20240715	142800	24764315	959	959	959	959	0
388	20240715	142700	24764315	959	959	959	959	1
389	20240715	142600	24763356	963	963	963	963	0
390	20240715	142500	24763356	963	963	963	963	0
391	20240715	142400	24763356	963	963	963	963	1
392	20240715	142300	24762393	959	959	959	959	0
393	20240715	142200	24762393	959	959	959	959	0
394	20240715	142100	24762393	959	959	959	959	0
395	20240715	142000	24762393	959	959	959	959	0
396	20240715	141900	24762393	959	959	959	959	0
397	20240715	141800	24762393	959	959	959	959	0
398	20240715	141700	24762393	959	959	959	959	0
399	20240715	141600	24762393	959	963	963	959	8
400	20240715	141500	24754713	963	963	963	963	0
401	20240715	141400	24754713	963	963	963	963	0
402	20240715	141300	24754713	963	963	963	963	0
403	20240715	141200	24754713	963	963	963	963	0
404	20240715	141100	24754713	963	963	963	963	0
405	20240715	141000	24754713	963	963	963	963	1
406	20240715	140900	24753750	958	958	958	958	0
407	20240715	140800	24753750	958	958	958	958	0
408	20240715	140700	24753750	958	958	958	958	0
409	20240715	140600	24753750	958	959	959	958	2106
410	20240715	140500	22736102	959	959	959	959	157
411	20240715	140400	22585539	959	959	959	959	0
412	20240715	140300	22585539	959	959	959	959	22
413	20240715	140200	22564441	958	958	958	958	0
414	20240715	140100	22564441	958	958	958	958	0
415	20240715	140000	22564441	958	958	958	958	0
416	20240715	135900	22564441	958	958	958	958	0
417	20240715	135800	22564441	958	958	958	958	50
418	20240715	135700	22516541	958	958	958	958	0
419	20240715	135600	22516541	958	959	959	958	760
420	20240715	135500	21787836	959	959	959	959	0
421	20240715	135400	21787836	959	959	959	959	0
422	20240715	135300	21787836	959	959	959	959	0
423	20240715	135200	21787836	959	959	959	959	0
424	20240715	135100	21787836	959	959	959	959	0
425	20240715	135000	21787836	959	959	959	959	0
426	20240715	134900	21787836	959	959	959	959	1429
427	20240715	134800	20417425	959	959	959	959	1429
428	20240715	134700	19047014	960	960	960	960	0
429	20240715	134600	19047014	960	960	960	960	0
430	20240715	134500	19047014	960	960	960	960	0
431	20240715	134400	19047014	960	960	960	960	0
432	20240715	134300	19047014	960	960	960	960	0
433	20240715	134200	19047014	960	960	960	960	10
434	20240715	134100	19037414	960	960	960	960	0
435	20240715	134000	19037414	960	961	961	960	4562
436	20240715	133900	14657317	962	962	962	962	0
437	20240715	133800	14657317	962	962	962	962	0
438	20240715	133700	14657317	962	962	962	962	0
439	20240715	133600	14657317	962	962	962	962	0
440	20240715	133500	14657317	962	962	962	962	0
441	20240715	133400	14657317	962	962	962	962	0
442	20240715	133300	14657317	962	962	962	962	0
443	20240715	133200	14657317	962	962	962	962	0
444	20240715	133100	14657317	962	962	962	962	0
445	20240715	133000	14657317	962	962	962	962	0
446	20240715	132900	14657317	962	962	962	962	0
447	20240715	132800	14657317	962	962	962	962	0
448	20240715	132700	14657317	962	962	962	962	0
449	20240715	132600	14657317	962	962	962	962	0
450	20240715	132500	14657317	962	962	962	962	0
451	20240715	132400	14657317	962	962	962	962	10
452	20240715	132300	14647697	963	963	963	963	0
453	20240715	132200	14647697	963	963	963	963	1
454	20240715	132100	14646734	962	962	962	962	0
455	20240715	132000	14646734	962	962	962	962	0
456	20240715	131900	14646734	962	962	962	962	0
457	20240715	131800	14646734	962	962	962	962	0
458	20240715	131700	14646734	962	962	962	962	104
459	20240715	131600	14546686	962	962	962	962	0
460	20240715	131500	14546686	962	962	962	962	0
461	20240715	131400	14546686	962	962	962	962	0
462	20240715	131300	14546686	962	962	962	962	0
463	20240715	131200	14546686	962	962	962	962	300
464	20240715	131100	14258086	962	962	962	962	0
465	20240715	131000	14258086	962	962	962	962	0
466	20240715	130900	14258086	962	962	962	962	0
467	20240715	130800	14258086	962	962	962	962	96
468	20240715	130700	14165734	961	961	961	961	0
469	20240715	130600	14165734	961	961	961	961	0
470	20240715	130500	14165734	961	961	961	961	0
471	20240715	130400	14165734	961	961	961	961	0
472	20240715	130300	14165734	961	961	961	961	0
473	20240715	130200	14165734	961	961	961	961	0
474	20240715	130100	14165734	961	961	961	961	0
475	20240715	130000	14165734	961	961	961	961	0
476	20240715	125900	14165734	961	961	961	961	0
477	20240715	125800	14165734	961	961	961	961	0
478	20240715	125700	14165734	961	961	961	961	100
479	20240715	125600	14069634	962	962	962	962	320
480	20240715	125500	13761794	965	965	965	965	1
481	20240715	125400	13760829	965	965	965	965	0
482	20240715	125300	13760829	965	965	965	965	0
483	20240715	125200	13760829	965	965	965	965	0
484	20240715	125100	13760829	965	965	965	965	0
485	20240715	125000	13760829	965	965	965	965	0
486	20240715	124900	13760829	965	965	965	965	0
487	20240715	124800	13760829	965	965	965	965	0
488	20240715	124700	13760829	965	965	965	965	0
489	20240715	124600	13760829	965	965	965	965	0
490	20240715	124500	13760829	965	965	965	965	0
491	20240715	124400	13760829	965	965	965	965	0
492	20240715	124300	13760829	965	965	965	965	0
493	20240715	124200	13760829	965	965	965	965	0
494	20240715	124100	13760829	965	965	965	965	0
495	20240715	124000	13760829	965	965	965	965	0
496	20240715	123900	13760829	965	965	965	965	0
497	20240715	123800	13760829	965	965	965	965	0
498	20240715	123700	13760829	965	965	965	965	0
499	20240715	123600	13760829	965	965	965	965	0
500	20240715	123500	13760829	965	965	965	965	0
501	20240715	123400	13760829	965	965	965	965	0
502	20240715	123300	13760829	965	965	965	965	0
503	20240715	123200	13760829	965	965	965	965	115
504	20240715	123100	13649854	965	965	965	965	0
505	20240715	123000	13649854	965	965	965	965	0
506	20240715	122900	13649854	965	965	965	965	0
507	20240715	122800	13649854	965	965	965	965	0
508	20240715	122700	13649854	965	965	965	965	0
509	20240715	122600	13649854	965	965	965	965	0
510	20240715	122500	13649854	965	965	965	965	0
511	20240715	122400	13649854	965	965	965	965	0
512	20240715	122300	13649854	965	965	965	965	0
513	20240715	122200	13649854	965	965	965	965	0
514	20240715	122100	13649854	965	965	965	965	0
515	20240715	122000	13649854	965	965	965	965	0
516	20240715	121900	13649854	965	965	965	965	0
517	20240715	121800	13649854	965	965	965	965	0
518	20240715	121700	13649854	965	965	965	965	0
519	20240715	121600	13649854	965	965	965	965	0
520	20240715	121500	13649854	965	965	965	965	0
521	20240715	121400	13649854	965	965	965	965	1
522	20240715	121300	13648889	962	962	962	962	0
523	20240715	121200	13648889	962	962	962	962	0
524	20240715	121100	13648889	962	962	962	962	0
525	20240715	121000	13648889	962	962	962	962	2
526	20240715	120900	13646965	962	962	962	962	0
527	20240715	120800	13646965	962	962	962	962	0
528	20240715	120700	13646965	962	962	962	962	0
529	20240715	120600	13646965	962	962	962	962	0
530	20240715	120500	13646965	962	962	962	962	0
531	20240715	120400	13646965	962	962	962	962	0
532	20240715	120300	13646965	962	962	962	962	0
533	20240715	120200	13646965	962	962	962	962	0
534	20240715	120100	13646965	962	962	962	962	0
535	20240715	120000	13646965	962	962	962	962	1
536	20240715	115900	13646003	965	965	965	965	0
537	20240715	115800	13646003	965	965	965	965	0
538	20240715	115700	13646003	965	965	965	965	0
539	20240715	115600	13646003	965	965	965	965	0
540	20240715	115500	13646003	965	965	965	965	0
541	20240715	115400	13646003	965	965	965	965	0
542	20240715	115300	13646003	965	965	965	965	0
543	20240715	115200	13646003	965	965	965	965	0
544	20240715	115100	13646003	965	965	965	965	0
545	20240715	115000	13646003	965	965	965	965	0
546	20240715	114900	13646003	965	965	965	965	0
547	20240715	114800	13646003	965	965	965	965	0
548	20240715	114700	13646003	965	965	965	965	1
549	20240715	114600	13645038	963	963	963	963	1
550	20240715	114500	13644075	960	960	960	960	0
551	20240715	114400	13644075	960	960	960	960	0
552	20240715	114300	13644075	960	960	960	960	0
553	20240715	114200	13644075	960	960	960	960	0
554	20240715	114100	13644075	960	960	960	960	0
555	20240715	114000	13644075	960	960	960	960	625
556	20240715	113900	13044075	963	963	963	963	353
557	20240715	113800	12704136	964	964	964	964	0
558	20240715	113700	12704136	964	964	964	964	0
559	20240715	113600	12704136	964	964	964	964	0
560	20240715	113500	12704136	964	964	964	964	0
561	20240715	113400	12704136	964	964	964	964	0
562	20240715	113300	12704136	964	964	964	964	0
563	20240715	113200	12704136	964	964	964	964	0
564	20240715	113100	12704136	964	963	964	963	20
565	20240715	113000	12684875	963	963	963	963	0
566	20240715	112900	12684875	963	963	963	963	0
567	20240715	112800	12684875	963	963	963	963	1
568	20240715	112700	12683912	961	961	961	961	0
569	20240715	112600	12683912	961	961	961	961	0
570	20240715	112500	12683912	961	961	961	961	0
571	20240715	112400	12683912	961	961	961	961	0
572	20240715	112300	12683912	961	961	961	961	0
573	20240715	112200	12683912	961	961	961	961	0
574	20240715	112100	12683912	961	961	961	961	0
575	20240715	112000	12683912	961	961	961	961	0
576	20240715	111900	12683912	961	959	961	958	710
577	20240715	111800	12003720	961	961	961	961	0
578	20240715	111700	12003720	961	961	961	961	115
579	20240715	111600	11893205	961	961	961	961	0
580	20240715	111500	11893205	961	960	961	959	175
581	20240715	111400	11725374	961	961	961	961	0
582	20240715	111300	11725374	961	960	961	960	130
583	20240715	111200	11600573	961	961	961	961	0
584	20240715	111100	11600573	961	961	961	961	0
585	20240715	111000	11600573	961	961	961	961	0
586	20240715	110900	11600573	961	961	961	961	0
587	20240715	110800	11600573	961	961	961	961	0
588	20240715	110700	11600573	961	961	961	961	26
589	20240715	110600	11575587	961	961	961	961	0
590	20240715	110500	11575587	961	961	961	961	0
591	20240715	110400	11575587	961	961	961	961	0
592	20240715	110300	11575587	961	961	961	961	0
593	20240715	110200	11575587	961	961	961	961	0
594	20240715	110100	11575587	961	961	961	961	0
595	20240715	110000	11575587	961	961	961	961	105
596	20240715	105900	11474682	962	962	962	962	0
597	20240715	105800	11474682	962	962	962	962	81
598	20240715	105700	11396760	965	965	965	965	0
599	20240715	105600	11396760	965	965	965	965	0
600	20240715	105500	11396760	965	965	965	965	0
601	20240715	105400	11396760	965	965	965	965	0
602	20240715	105300	11396760	965	965	965	965	0
603	20240715	105200	11396760	965	965	965	965	0
604	20240715	105100	11396760	965	965	965	965	0
605	20240715	105000	11396760	965	965	965	965	0
606	20240715	104900	11396760	965	965	965	965	0
607	20240715	104800	11396760	965	965	965	965	0
608	20240715	104700	11396760	965	965	965	965	0
609	20240715	104600	11396760	965	965	965	965	0
610	20240715	104500	11396760	965	965	965	965	0
611	20240715	104400	11396760	965	965	965	965	0
612	20240715	104300	11396760	965	965	965	965	0
613	20240715	104200	11396760	965	965	965	965	0
614	20240715	104100	11396760	965	965	965	965	1
615	20240715	104000	11395795	962	962	962	962	0
616	20240715	103900	11395795	962	962	962	962	0
617	20240715	103800	11395795	962	963	963	962	152
618	20240715	103700	11249446	964	964	964	964	0
619	20240715	103600	11249446	964	964	964	964	102
620	20240715	103500	11151118	965	965	965	965	0
621	20240715	103400	11151118	965	965	965	965	100
622	20240715	103300	11054618	965	965	965	965	0
623	20240715	103200	11054618	965	965	965	965	0
624	20240715	103100	11054618	965	965	965	965	0
625	20240715	103000	11054618	965	965	965	965	0
626	20240715	102900	11054618	965	965	965	965	0
627	20240715	102800	11054618	965	965	965	965	2
628	20240715	102700	11052688	965	965	965	965	0
629	20240715	102600	11052688	965	965	965	965	0
630	20240715	102500	11052688	965	965	965	965	0
631	20240715	102400	11052688	965	965	965	965	0
632	20240715	102300	11052688	965	965	965	965	0
633	20240715	102200	11052688	965	965	965	965	0
634	20240715	102100	11052688	965	965	965	965	1
635	20240715	102000	11051723	964	964	964	964	0
636	20240715	101900	11051723	964	964	964	964	17
637	20240715	101800	11035335	965	965	965	965	0
638	20240715	101700	11035335	965	965	965	965	0
639	20240715	101600	11035335	965	965	965	965	70
640	20240715	101500	10967785	967	967	967	967	0
641	20240715	101400	10967785	967	967	967	967	0
642	20240715	101300	10967785	967	967	967	967	1
643	20240715	101200	10966818	963	963	963	963	0
644	20240715	101100	10966818	963	963	963	963	0
645	20240715	101000	10966818	963	963	963	963	12
646	20240715	100900	10955262	963	966	967	963	3607
647	20240715	100800	7479362	966	966	966	966	20
648	20240715	100700	7460042	966	966	966	966	23
649	20240715	100600	7437824	966	966	966	966	1
650	20240715	100500	7436858	966	965	966	965	1301
651	20240715	100400	6181292	965	965	965	965	0
652	20240715	100300	6181292	965	965	965	965	0
653	20240715	100200	6181292	965	965	965	965	0
654	20240715	100100	6181292	965	965	965	965	0
655	20240715	100000	6181292	965	965	965	965	0
656	20240715	095900	6181292	965	965	965	965	0
657	20240715	095800	6181292	965	965	965	965	2
658	20240715	095700	6179362	964	964	964	964	0
659	20240715	095600	6179362	964	964	964	964	0
660	20240715	095500	6179362	964	964	964	964	0
661	20240715	095400	6179362	964	963	964	963	923
662	20240715	095300	5290098	963	963	963	963	2
663	20240715	095200	5288172	963	963	963	963	75
664	20240715	095100	5215947	960	960	960	960	316
665	20240715	095000	4912587	959	959	959	959	0
666	20240715	094900	4912587	959	959	959	959	0
667	20240715	094800	4912587	959	959	959	959	665
668	20240715	094700	4274852	959	959	959	959	0
669	20240715	094600	4274852	959	959	959	959	0
670	20240715	094500	4274852	959	959	959	959	0
671	20240715	094400	4274852	959	960	960	959	1102
672	20240715	094300	3217188	962	962	962	962	0
673	20240715	094200	3217188	962	962	962	962	0
674	20240715	094100	3217188	962	962	962	962	0
675	20240715	094000	3217188	962	962	962	962	0
676	20240715	093900	3217188	962	962	962	962	100
677	20240715	093800	3120988	962	962	962	962	10
678	20240715	093700	3111368	962	962	962	962	0
679	20240715	093600	3111368	962	962	962	962	50
680	20240715	093500	3063268	962	962	962	962	0
681	20240715	093400	3063268	962	962	962	962	0
682	20240715	093300	3063268	962	962	962	962	5
683	20240715	093200	3058458	963	963	963	963	0
684	20240715	093100	3058458	963	963	963	963	0
685	20240715	093000	3058458	963	963	963	963	0
686	20240715	092900	3058458	963	963	963	963	0
687	20240715	092800	3058458	963	963	963	963	0
688	20240715	092700	3058458	963	963	963	963	0
689	20240715	092600	3058458	963	963	963	963	0
690	20240715	092500	3058458	963	963	963	963	0
691	20240715	092400	3058458	963	963	963	963	0
692	20240715	092300	3058458	963	963	963	963	0
693	20240715	092200	3058458	963	963	963	963	0
694	20240715	092100	3058458	963	963	963	963	0
695	20240715	092000	3058458	963	963	963	963	0
696	20240715	091900	3058458	963	961	963	961	36
697	20240715	091800	3023798	963	963	963	963	0
698	20240715	091700	3023798	963	963	963	963	0
699	20240715	091600	3023798	963	963	963	963	10
700	20240715	091500	3014168	963	963	963	963	0
701	20240715	091400	3014168	963	963	963	963	50
702	20240715	091300	2966018	963	963	963	963	0
703	20240715	091200	2966018	963	960	963	960	201
704	20240715	091100	2773055	962	962	962	962	268
705	20240715	091000	2515239	963	963	963	963	5
706	20240715	090900	2510424	963	963	963	963	519
707	20240715	090800	2010627	962	962	962	962	1002
708	20240715	090700	1046703	962	962	962	962	1
709	20240715	090600	1045741	961	961	961	961	0
710	20240715	090500	1045741	961	963	963	961	206
711	20240715	090400	847773	962	962	962	962	30
712	20240715	090300	818913	964	964	964	964	0
713	20240715	090200	818913	964	964	964	964	1
714	20240715	090100	817949	964	964	964	964	1
715	20240715	090000	816985	962	965	965	962	848