KissMeData/222420/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	205300	53037547	970	970	970	970	651
3	20240711	205200	53037547	970	970	970	970	0
4	20240711	205100	53037547	970	970	970	970	0
5	20240711	205000	53037547	970	970	970	970	0
6	20240711	204900	53037547	970	970	970	970	0
7	20240711	204800	53037547	970	970	970	970	0
8	20240711	204700	53037547	970	970	970	970	0
9	20240711	204600	53037547	970	970	970	970	0
10	20240711	204500	53037547	970	970	970	970	0
11	20240711	204400	53037547	970	970	970	970	0
12	20240711	204300	53037547	970	970	970	970	0
13	20240711	204200	53037547	970	970	970	970	0
14	20240711	204100	53037547	970	970	970	970	0
15	20240711	204000	53037547	970	970	970	970	0
16	20240711	203900	53037547	970	970	970	970	0
17	20240711	203800	53037547	970	970	970	970	0
18	20240711	203700	53037547	970	970	970	970	0
19	20240711	203600	53037547	970	970	970	970	0
20	20240711	203500	53037547	970	970	970	970	0
21	20240711	203400	53037547	970	970	970	970	0
22	20240711	203300	53037547	970	970	970	970	0
23	20240711	203200	53037547	970	970	970	970	0
24	20240711	203100	53037547	970	970	970	970	0
25	20240711	203000	53037547	970	970	970	970	0
26	20240711	202900	53037547	970	970	970	970	0
27	20240711	202800	53037547	970	970	970	970	0
28	20240711	202700	53037547	970	970	970	970	0
29	20240711	202600	53037547	970	970	970	970	0
30	20240711	202500	53037547	970	970	970	970	0
31	20240711	202400	53037547	970	970	970	970	0
32	20240711	202300	53037547	970	970	970	970	651
33	20240711	202200	53037547	970	970	970	970	0
34	20240711	202100	53037547	970	970	970	970	0
35	20240711	202000	53037547	970	970	970	970	0
36	20240711	201900	53037547	970	970	970	970	0
37	20240711	201800	53037547	970	970	970	970	0
38	20240711	201700	53037547	970	970	970	970	0
39	20240711	201600	53037547	970	970	970	970	0
40	20240711	201500	53037547	970	970	970	970	0
41	20240711	201400	53037547	970	970	970	970	0
42	20240711	201300	53037547	970	970	970	970	0
43	20240711	201200	53037547	970	970	970	970	0
44	20240711	201100	53037547	970	970	970	970	0
45	20240711	201000	53037547	970	970	970	970	0
46	20240711	200900	53037547	970	970	970	970	0
47	20240711	200800	53037547	970	970	970	970	0
48	20240711	200700	53037547	970	970	970	970	0
49	20240711	200600	53037547	970	970	970	970	0
50	20240711	200500	53037547	970	970	970	970	0
51	20240711	200400	53037547	970	970	970	970	0
52	20240711	200300	53037547	970	970	970	970	0
53	20240711	200200	53037547	970	970	970	970	0
54	20240711	200100	53037547	970	970	970	970	0
55	20240711	200000	53037547	970	970	970	970	0
56	20240711	195900	53037547	970	970	970	970	0
57	20240711	195800	53037547	970	970	970	970	0
58	20240711	195700	53037547	970	970	970	970	0
59	20240711	195600	53037547	970	970	970	970	0
60	20240711	195500	53037547	970	970	970	970	0
61	20240711	195400	53037547	970	970	970	970	0
62	20240711	195300	53037547	970	970	970	970	651
63	20240711	195200	53037547	970	970	970	970	0
64	20240711	195100	53037547	970	970	970	970	0
65	20240711	195000	53037547	970	970	970	970	0
66	20240711	194900	53037547	970	970	970	970	0
67	20240711	194800	53037547	970	970	970	970	0
68	20240711	194700	53037547	970	970	970	970	0
69	20240711	194600	53037547	970	970	970	970	0
70	20240711	194500	53037547	970	970	970	970	0
71	20240711	194400	53037547	970	970	970	970	0
72	20240711	194300	53037547	970	970	970	970	0
73	20240711	194200	53037547	970	970	970	970	0
74	20240711	194100	53037547	970	970	970	970	0
75	20240711	194000	53037547	970	970	970	970	0
76	20240711	193900	53037547	970	970	970	970	0
77	20240711	193800	53037547	970	970	970	970	0
78	20240711	193700	53037547	970	970	970	970	0
79	20240711	193600	53037547	970	970	970	970	0
80	20240711	193500	53037547	970	970	970	970	0
81	20240711	193400	53037547	970	970	970	970	0
82	20240711	193300	53037547	970	970	970	970	0
83	20240711	193200	53037547	970	970	970	970	0
84	20240711	193100	53037547	970	970	970	970	0
85	20240711	193000	53037547	970	970	970	970	0
86	20240711	192900	53037547	970	970	970	970	0
87	20240711	192800	53037547	970	970	970	970	0
88	20240711	192700	53037547	970	970	970	970	0
89	20240711	192600	53037547	970	970	970	970	0
90	20240711	192500	53037547	970	970	970	970	0
91	20240711	192400	53037547	970	970	970	970	0
92	20240711	192300	53037547	970	970	970	970	651
93	20240711	192200	53037547	970	970	970	970	0
94	20240711	192100	53037547	970	970	970	970	0
95	20240711	192000	53037547	970	970	970	970	0
96	20240711	191900	53037547	970	970	970	970	0
97	20240711	191800	53037547	970	970	970	970	0
98	20240711	191700	53037547	970	970	970	970	0
99	20240711	191600	53037547	970	970	970	970	0
100	20240711	191500	53037547	970	970	970	970	0
101	20240711	191400	53037547	970	970	970	970	0
102	20240711	191300	53037547	970	970	970	970	0
103	20240711	191200	53037547	970	970	970	970	0
104	20240711	191100	53037547	970	970	970	970	0
105	20240711	191000	53037547	970	970	970	970	0
106	20240711	190900	53037547	970	970	970	970	0
107	20240711	190800	53037547	970	970	970	970	0
108	20240711	190700	53037547	970	970	970	970	0
109	20240711	190600	53037547	970	970	970	970	0
110	20240711	190500	53037547	970	970	970	970	0
111	20240711	190400	53037547	970	970	970	970	0
112	20240711	190300	53037547	970	970	970	970	0
113	20240711	190200	53037547	970	970	970	970	0
114	20240711	190100	53037547	970	970	970	970	0
115	20240711	190000	53037547	970	970	970	970	0
116	20240711	185900	53037547	970	970	970	970	0
117	20240711	185800	53037547	970	970	970	970	0
118	20240711	185700	53037547	970	970	970	970	0
119	20240711	185600	53037547	970	970	970	970	0
120	20240711	185500	53037547	970	970	970	970	0
121	20240711	185400	53037547	970	970	970	970	0
122	20240711	185300	53037547	970	970	970	970	651
123	20240711	185200	53037547	970	970	970	970	0
124	20240711	185100	53037547	970	970	970	970	0
125	20240711	185000	53037547	970	970	970	970	0
126	20240711	184900	53037547	970	970	970	970	0
127	20240711	184800	53037547	970	970	970	970	0
128	20240711	184700	53037547	970	970	970	970	0
129	20240711	184600	53037547	970	970	970	970	0
130	20240711	184500	53037547	970	970	970	970	0
131	20240711	184400	53037547	970	970	970	970	0
132	20240711	184300	53037547	970	970	970	970	0
133	20240711	184200	53037547	970	970	970	970	0
134	20240711	184100	53037547	970	970	970	970	0
135	20240711	184000	53037547	970	970	970	970	0
136	20240711	183900	53037547	970	970	970	970	0
137	20240711	183800	53037547	970	970	970	970	0
138	20240711	183700	53037547	970	970	970	970	0
139	20240711	183600	53037547	970	970	970	970	0
140	20240711	183500	53037547	970	970	970	970	0
141	20240711	183400	53037547	970	970	970	970	0
142	20240711	183300	53037547	970	970	970	970	0
143	20240711	183200	53037547	970	970	970	970	0
144	20240711	183100	53037547	970	970	970	970	0
145	20240711	183000	53037547	970	970	970	970	0
146	20240711	182900	53037547	970	970	970	970	0
147	20240711	182800	53037547	970	970	970	970	0
148	20240711	182700	53037547	970	970	970	970	0
149	20240711	182600	53037547	970	970	970	970	0
150	20240711	182500	53037547	970	970	970	970	0
151	20240711	182400	53037547	970	970	970	970	0
152	20240711	182300	53037547	970	970	970	970	651
153	20240711	182200	53037547	970	970	970	970	0
154	20240711	182100	53037547	970	970	970	970	0
155	20240711	182000	53037547	970	970	970	970	0
156	20240711	181900	53037547	970	970	970	970	0
157	20240711	181800	53037547	970	970	970	970	0
158	20240711	181700	53037547	970	970	970	970	0
159	20240711	181600	53037547	970	970	970	970	0
160	20240711	181500	53037547	970	970	970	970	0
161	20240711	181400	53037547	970	970	970	970	0
162	20240711	181300	53037547	970	970	970	970	0
163	20240711	181200	53037547	970	970	970	970	0
164	20240711	181100	53037547	970	970	970	970	0
165	20240711	181000	53037547	970	970	970	970	0
166	20240711	180900	53037547	970	970	970	970	0
167	20240711	180800	53037547	970	970	970	970	0
168	20240711	180700	53037547	970	970	970	970	0
169	20240711	180600	53037547	970	970	970	970	0
170	20240711	180500	53037547	970	970	970	970	0
171	20240711	180400	53037547	970	970	970	970	0
172	20240711	180300	53037547	970	970	970	970	0
173	20240711	180200	53037547	970	970	970	970	0
174	20240711	180100	53037547	970	970	970	970	0
175	20240711	180000	53037547	970	970	970	970	0
176	20240711	175900	53037547	970	970	970	970	0
177	20240711	175800	53037547	970	970	970	970	0
178	20240711	175700	53037547	970	970	970	970	0
179	20240711	175600	53037547	970	970	970	970	0
180	20240711	175500	53037547	970	970	970	970	0
181	20240711	175400	53037547	970	970	970	970	0
182	20240711	175300	53037547	970	970	970	970	651
183	20240711	175200	53037547	970	970	970	970	0
184	20240711	175100	53037547	970	970	970	970	0
185	20240711	175000	53037547	970	970	970	970	0
186	20240711	174900	53037547	970	970	970	970	0
187	20240711	174800	53037547	970	970	970	970	0
188	20240711	174700	53037547	970	970	970	970	0
189	20240711	174600	53037547	970	970	970	970	0
190	20240711	174500	53037547	970	970	970	970	0
191	20240711	174400	53037547	970	970	970	970	0
192	20240711	174300	53037547	970	970	970	970	0
193	20240711	174200	53037547	970	970	970	970	0
194	20240711	174100	53037547	970	970	970	970	0
195	20240711	174000	53037547	970	970	970	970	0
196	20240711	173900	53037547	970	970	970	970	0
197	20240711	173800	53037547	970	970	970	970	0
198	20240711	173700	53037547	970	970	970	970	0
199	20240711	173600	53037547	970	970	970	970	0
200	20240711	173500	53037547	970	970	970	970	0
201	20240711	173400	53037547	970	970	970	970	0
202	20240711	173300	53037547	970	970	970	970	0
203	20240711	173200	53037547	970	970	970	970	0
204	20240711	173100	53037547	970	970	970	970	0
205	20240711	173000	53037547	970	970	970	970	0
206	20240711	172900	53037547	970	970	970	970	0
207	20240711	172800	53037547	970	970	970	970	0
208	20240711	172700	53037547	970	970	970	970	0
209	20240711	172600	53037547	970	970	970	970	0
210	20240711	172500	53037547	970	970	970	970	0
211	20240711	172400	53037547	970	970	970	970	0
212	20240711	172300	53037547	970	970	970	970	651
213	20240711	172200	53037547	970	970	970	970	0
214	20240711	172100	53037547	970	970	970	970	0
215	20240711	172000	53037547	970	970	970	970	0
216	20240711	171900	53037547	970	970	970	970	0
217	20240711	171800	53037547	970	970	970	970	0
218	20240711	171700	53037547	970	970	970	970	0
219	20240711	171600	53037547	970	970	970	970	0
220	20240711	171500	53037547	970	970	970	970	0
221	20240711	171400	53037547	970	970	970	970	0
222	20240711	171300	53037547	970	970	970	970	0
223	20240711	171200	53037547	970	970	970	970	0
224	20240711	171100	53037547	970	970	970	970	0
225	20240711	171000	53037547	970	970	970	970	0
226	20240711	170900	53037547	970	970	970	970	0
227	20240711	170800	53037547	970	970	970	970	0
228	20240711	170700	53037547	970	970	970	970	0
229	20240711	170600	53037547	970	970	970	970	0
230	20240711	170500	53037547	970	970	970	970	0
231	20240711	170400	53037547	970	970	970	970	0
232	20240711	170300	53037547	970	970	970	970	0
233	20240711	170200	53037547	970	970	970	970	0
234	20240711	170100	53037547	970	970	970	970	0
235	20240711	170000	53037547	970	970	970	970	0
236	20240711	165900	53037547	970	970	970	970	0
237	20240711	165800	53037547	970	970	970	970	0
238	20240711	165700	53037547	970	970	970	970	0
239	20240711	165600	53037547	970	970	970	970	0
240	20240711	165500	53037547	970	970	970	970	0
241	20240711	165400	53037547	970	970	970	970	0
242	20240711	165300	53037547	970	970	970	970	651
243	20240711	165200	53037547	970	970	970	970	0
244	20240711	165100	53037547	970	970	970	970	0
245	20240711	165000	53037547	970	970	970	970	0
246	20240711	164900	53037547	970	970	970	970	0
247	20240711	164800	53037547	970	970	970	970	0
248	20240711	164700	53037547	970	970	970	970	0
249	20240711	164600	53037547	970	970	970	970	0
250	20240711	164500	53037547	970	970	970	970	0
251	20240711	164400	53037547	970	970	970	970	0
252	20240711	164300	53037547	970	970	970	970	0
253	20240711	164200	53037547	970	970	970	970	0
254	20240711	164100	53037547	970	970	970	970	0
255	20240711	164000	53037547	970	970	970	970	0
256	20240711	163900	53037547	970	970	970	970	0
257	20240711	163800	53037547	970	970	970	970	0
258	20240711	163700	53037547	970	970	970	970	0
259	20240711	163600	53037547	970	970	970	970	0
260	20240711	163500	53037547	970	970	970	970	0
261	20240711	163400	53037547	970	970	970	970	0
262	20240711	163300	53037547	970	970	970	970	0
263	20240711	163200	53037547	970	970	970	970	0
264	20240711	163100	53037547	970	970	970	970	0
265	20240711	163000	53037547	970	970	970	970	0
266	20240711	162900	53037547	970	970	970	970	0
267	20240711	162800	53037547	970	970	970	970	0
268	20240711	162700	53037547	970	970	970	970	0
269	20240711	162600	53037547	970	970	970	970	0
270	20240711	162500	53037547	970	970	970	970	0
271	20240711	162400	53037547	970	970	970	970	0
272	20240711	162300	53037547	970	970	970	970	651
273	20240711	162200	53037547	970	970	970	970	0
274	20240711	162100	53037547	970	970	970	970	0
275	20240711	162000	53037547	970	970	970	970	0
276	20240711	161900	53037547	970	970	970	970	0
277	20240711	161800	53037547	970	970	970	970	0
278	20240711	161700	53037547	970	970	970	970	0
279	20240711	161600	53037547	970	970	970	970	0
280	20240711	161500	53037547	970	970	970	970	0
281	20240711	161400	53037547	970	970	970	970	0
282	20240711	161300	53037547	970	970	970	970	0
283	20240711	161200	53037547	970	970	970	970	0
284	20240711	161100	53037547	970	970	970	970	0
285	20240711	161000	53037547	970	970	970	970	0
286	20240711	160900	53037547	970	970	970	970	0
287	20240711	160800	53037547	970	970	970	970	0
288	20240711	160700	53037547	970	970	970	970	0
289	20240711	160600	53037547	970	970	970	970	0
290	20240711	160500	53037547	970	970	970	970	0
291	20240711	160400	53037547	970	970	970	970	0
292	20240711	160300	53037547	970	970	970	970	0
293	20240711	160200	53037547	970	970	970	970	0
294	20240711	160100	53037547	970	970	970	970	0
295	20240711	160000	53037547	970	970	970	970	0
296	20240711	155900	53037547	970	970	970	970	0
297	20240711	155800	53037547	970	970	970	970	0
298	20240711	155700	53037547	970	970	970	970	0
299	20240711	155600	53037547	970	970	970	970	0
300	20240711	155500	53037547	970	970	970	970	0
301	20240711	155400	53037547	970	970	970	970	0
302	20240711	155300	53037547	970	970	970	970	651
303	20240711	155200	53037547	970	970	970	970	0
304	20240711	155100	53037547	970	970	970	970	0
305	20240711	155000	53037547	970	970	970	970	0
306	20240711	154900	53037547	970	970	970	970	0
307	20240711	154800	53037547	970	970	970	970	0
308	20240711	154700	53037547	970	970	970	970	0
309	20240711	154600	53037547	970	970	970	970	0
310	20240711	154500	53037547	970	970	970	970	0
311	20240711	154400	53037547	970	970	970	970	0
312	20240711	154300	53037547	970	970	970	970	0
313	20240711	154200	53037547	970	970	970	970	0
314	20240711	154100	53037547	970	970	970	970	0
315	20240711	154000	53037547	970	970	970	970	0
316	20240711	153900	53037547	970	970	970	970	0
317	20240711	153800	53037547	970	970	970	970	0
318	20240711	153700	53037547	970	970	970	970	0
319	20240711	153600	53037547	970	970	970	970	0
320	20240711	153500	53037547	970	970	970	970	0
321	20240711	153400	53037547	970	970	970	970	0
322	20240711	153300	53037547	970	970	970	970	0
323	20240711	153200	53037547	970	970	970	970	0
324	20240711	153100	53037547	970	970	970	970	0
325	20240711	153000	53037547	970	970	970	970	651
326	20240711	152900	52406077	962	962	962	962	0
327	20240711	152800	52406077	962	962	962	962	0
328	20240711	152700	52406077	962	962	962	962	0
329	20240711	152600	52406077	962	962	962	962	0
330	20240711	152500	52406077	962	962	962	962	0
331	20240711	152400	52406077	962	962	962	962	0
332	20240711	152300	52406077	962	962	962	962	0
333	20240711	152200	52406077	962	962	962	962	0
334	20240711	152100	52406077	962	962	962	962	0
335	20240711	152000	52406077	962	962	962	962	0
336	20240711	151900	52406077	962	963	963	961	1075
337	20240711	151800	51371197	970	968	970	968	100
338	20240711	151700	51274394	968	963	968	963	351
339	20240711	151600	50935036	963	966	967	963	278
340	20240711	151500	50667111	966	966	966	966	0
341	20240711	151400	50667111	966	966	966	966	0
342	20240711	151300	50667111	966	966	966	966	0
343	20240711	151200	50667111	966	966	966	966	2
344	20240711	151100	50665179	966	966	966	966	0
345	20240711	151000	50665179	966	966	966	966	15
346	20240711	150900	50650689	966	966	966	966	0
347	20240711	150800	50650689	966	966	966	966	210
348	20240711	150700	50447829	966	962	966	962	121
349	20240711	150600	50331423	967	967	967	967	0
350	20240711	150500	50331423	967	967	967	967	0
351	20240711	150400	50331423	967	967	967	967	0
352	20240711	150300	50331423	967	967	967	967	1
353	20240711	150200	50330456	961	961	961	961	0
354	20240711	150100	50330456	961	961	961	961	0
355	20240711	150000	50330456	961	962	962	961	1685
356	20240711	145900	48710485	962	962	962	962	0
357	20240711	145800	48710485	962	962	962	962	199
358	20240711	145700	48519047	965	965	965	965	0
359	20240711	145600	48519047	965	965	965	965	0
360	20240711	145500	48519047	965	965	965	965	0
361	20240711	145400	48519047	965	965	965	965	2
362	20240711	145300	48517117	965	965	965	965	1
363	20240711	145200	48516152	962	963	963	962	42
364	20240711	145100	48475738	967	967	967	967	0
365	20240711	145000	48475738	967	967	967	967	0
366	20240711	144900	48475738	967	967	967	967	0
367	20240711	144800	48475738	967	967	967	967	0
368	20240711	144700	48475738	967	967	967	967	0
369	20240711	144600	48475738	967	967	967	967	0
370	20240711	144500	48475738	967	967	967	967	0
371	20240711	144400	48475738	967	967	967	967	0
372	20240711	144300	48475738	967	967	967	967	200
373	20240711	144200	48282338	967	962	967	962	5
374	20240711	144100	48277508	967	967	967	967	1
375	20240711	144000	48276541	962	962	962	962	0
376	20240711	143900	48276541	962	967	967	962	204
377	20240711	143800	48080273	967	967	967	967	0
378	20240711	143700	48080273	967	967	967	967	0
379	20240711	143600	48080273	967	967	967	967	0
380	20240711	143500	48080273	967	967	967	967	0
381	20240711	143400	48080273	967	967	967	967	1
382	20240711	143300	48079306	967	967	967	967	0
383	20240711	143200	48079306	967	960	967	960	1585
384	20240711	143100	46556488	958	958	958	958	1011
385	20240711	143000	45587950	959	959	959	959	1769
386	20240711	142900	43891479	960	960	960	960	651
387	20240711	142800	43266519	961	961	961	961	1559
388	20240711	142700	41768320	961	961	961	961	17
389	20240711	142600	41751983	968	961	968	961	463
390	20240711	142500	41307033	961	962	962	961	158
391	20240711	142400	41155088	970	964	970	964	11
392	20240711	142300	41144478	964	964	964	964	4
393	20240711	142200	41140622	960	961	961	960	1318
394	20240711	142100	39874242	964	968	968	964	1150
395	20240711	142000	38764980	970	972	972	970	1461
396	20240711	141900	37346956	973	974	974	973	77
397	20240711	141800	37271963	974	974	974	974	500
398	20240711	141700	36784963	974	974	974	974	66
399	20240711	141600	36720679	974	974	974	974	0
400	20240711	141500	36720679	974	974	974	974	0
401	20240711	141400	36720679	974	974	974	974	1138
402	20240711	141300	35612267	974	972	974	972	1093
403	20240711	141200	34549583	972	972	972	972	1028
404	20240711	141100	33550367	972	972	972	972	0
405	20240711	141000	33550367	972	971	972	971	20
406	20240711	140900	33530946	972	972	972	972	0
407	20240711	140800	33530946	972	972	972	972	0
408	20240711	140700	33530946	972	972	972	972	0
409	20240711	140600	33530946	972	972	972	972	0
410	20240711	140500	33530946	972	972	972	972	2068
411	20240711	140400	31520850	971	971	971	971	404
412	20240711	140300	31128566	971	968	971	968	600
413	20240711	140200	30547145	968	968	968	968	100
414	20240711	140100	30450345	967	967	967	967	0
415	20240711	140000	30450345	967	966	967	966	1242
416	20240711	135900	29250038	965	964	965	964	514
417	20240711	135800	28754343	965	965	965	965	0
418	20240711	135700	28754343	965	965	965	965	0
419	20240711	135600	28754343	965	965	965	965	0
420	20240711	135500	28754343	965	965	965	965	0
421	20240711	135400	28754343	965	965	965	965	0
422	20240711	135300	28754343	965	965	965	965	0
423	20240711	135200	28754343	965	965	965	965	0
424	20240711	135100	28754343	965	965	965	965	0
425	20240711	135000	28754343	965	964	965	964	1019
426	20240711	134900	27772026	961	961	961	961	0
427	20240711	134800	27772026	961	961	961	961	0
428	20240711	134700	27772026	961	961	961	961	0
429	20240711	134600	27772026	961	961	961	961	0
430	20240711	134500	27772026	961	961	961	961	0
431	20240711	134400	27772026	961	961	961	961	0
432	20240711	134300	27772026	961	961	961	961	0
433	20240711	134200	27772026	961	961	961	961	0
434	20240711	134100	27772026	961	961	961	961	0
435	20240711	134000	27772026	961	961	961	961	1
436	20240711	133900	27771065	964	964	964	964	0
437	20240711	133800	27771065	964	964	964	964	0
438	20240711	133700	27771065	964	964	964	964	0
439	20240711	133600	27771065	964	964	964	964	1
440	20240711	133500	27770101	964	964	964	964	17
441	20240711	133400	27753713	964	964	964	964	0
442	20240711	133300	27753713	964	964	964	964	0
443	20240711	133200	27753713	964	964	964	964	0
444	20240711	133100	27753713	964	964	964	964	0
445	20240711	133000	27753713	964	963	964	963	5
446	20240711	132900	27748896	964	964	964	964	3
447	20240711	132800	27746004	964	962	964	962	377
448	20240711	132700	27382578	964	964	964	964	0
449	20240711	132600	27382578	964	964	964	964	0
450	20240711	132500	27382578	964	964	964	964	1
451	20240711	132400	27381614	963	963	963	963	0
452	20240711	132300	27381614	963	963	963	963	0
453	20240711	132200	27381614	963	963	963	963	0
454	20240711	132100	27381614	963	963	963	963	0
455	20240711	132000	27381614	963	963	963	963	0
456	20240711	131900	27381614	963	963	963	963	0
457	20240711	131800	27381614	963	963	963	963	0
458	20240711	131700	27381614	963	963	963	963	8
459	20240711	131600	27373910	964	964	964	964	0
460	20240711	131500	27373910	964	964	964	964	0
461	20240711	131400	27373910	964	964	964	964	0
462	20240711	131300	27373910	964	964	964	964	0
463	20240711	131200	27373910	964	964	964	964	0
464	20240711	131100	27373910	964	964	964	964	0
465	20240711	131000	27373910	964	964	964	964	0
466	20240711	130900	27373910	964	964	964	964	0
467	20240711	130800	27373910	964	964	964	964	0
468	20240711	130700	27373910	964	964	964	964	0
469	20240711	130600	27373910	964	964	964	964	0
470	20240711	130500	27373910	964	964	964	964	0
471	20240711	130400	27373910	964	964	964	964	0
472	20240711	130300	27373910	964	964	964	964	8
473	20240711	130200	27366198	964	964	964	964	0
474	20240711	130100	27366198	964	964	964	964	0
475	20240711	130000	27366198	964	964	964	964	0
476	20240711	125900	27366198	964	964	964	964	0
477	20240711	125800	27366198	964	964	964	964	0
478	20240711	125700	27366198	964	964	964	964	0
479	20240711	125600	27366198	964	964	964	964	800
480	20240711	125500	26594998	964	964	964	964	0
481	20240711	125400	26594998	964	964	964	964	0
482	20240711	125300	26594998	964	964	964	964	100
483	20240711	125200	26498598	964	964	964	964	0
484	20240711	125100	26498598	964	964	964	964	0
485	20240711	125000	26498598	964	964	964	964	0
486	20240711	124900	26498598	964	964	964	964	0
487	20240711	124800	26498598	964	964	964	964	0
488	20240711	124700	26498598	964	964	964	964	0
489	20240711	124600	26498598	964	964	964	964	0
490	20240711	124500	26498598	964	964	964	964	0
491	20240711	124400	26498598	964	964	964	964	0
492	20240711	124300	26498598	964	964	964	964	0
493	20240711	124200	26498598	964	964	964	964	0
494	20240711	124100	26498598	964	964	964	964	0
495	20240711	124000	26498598	964	964	964	964	0
496	20240711	123900	26498598	964	964	964	964	0
497	20240711	123800	26498598	964	964	964	964	800
498	20240711	123700	25727398	960	960	960	960	0
499	20240711	123600	25727398	960	960	960	960	0
500	20240711	123500	25727398	960	960	960	960	0
501	20240711	123400	25727398	960	960	960	960	0
502	20240711	123300	25727398	960	960	960	960	0
503	20240711	123200	25727398	960	960	960	960	0
504	20240711	123100	25727398	960	960	960	960	0
505	20240711	123000	25727398	960	960	960	960	0
506	20240711	122900	25727398	960	960	960	960	0
507	20240711	122800	25727398	960	960	960	960	1
508	20240711	122700	25726438	964	964	964	964	0
509	20240711	122600	25726438	964	964	964	964	0
510	20240711	122500	25726438	964	964	964	964	0
511	20240711	122400	25726438	964	964	964	964	0
512	20240711	122300	25726438	964	964	964	964	4
513	20240711	122200	25722582	964	964	964	964	0
514	20240711	122100	25722582	964	964	964	964	0
515	20240711	122000	25722582	964	964	964	964	0
516	20240711	121900	25722582	964	964	964	964	0
517	20240711	121800	25722582	964	964	964	964	0
518	20240711	121700	25722582	964	964	964	964	0
519	20240711	121600	25722582	964	964	964	964	0
520	20240711	121500	25722582	964	964	964	964	0
521	20240711	121400	25722582	964	964	964	964	0
522	20240711	121300	25722582	964	964	964	964	0
523	20240711	121200	25722582	964	964	964	964	0
524	20240711	121100	25722582	964	964	964	964	0
525	20240711	121000	25722582	964	964	964	964	0
526	20240711	120900	25722582	964	964	964	964	0
527	20240711	120800	25722582	964	964	964	964	0
528	20240711	120700	25722582	964	964	964	964	0
529	20240711	120600	25722582	964	964	964	964	0
530	20240711	120500	25722582	964	964	964	964	130
531	20240711	120400	25597262	964	964	964	964	0
532	20240711	120300	25597262	964	964	964	964	0
533	20240711	120200	25597262	964	964	964	964	0
534	20240711	120100	25597262	964	964	964	964	0
535	20240711	120000	25597262	964	964	964	964	0
536	20240711	115900	25597262	964	964	964	964	1
537	20240711	115800	25596298	965	965	965	965	0
538	20240711	115700	25596298	965	965	965	965	0
539	20240711	115600	25596298	965	965	965	965	0
540	20240711	115500	25596298	965	965	965	965	0
541	20240711	115400	25596298	965	965	965	965	0
542	20240711	115300	25596298	965	965	965	965	0
543	20240711	115200	25596298	965	965	965	965	1
544	20240711	115100	25595333	965	965	965	965	0
545	20240711	115000	25595333	965	965	965	965	0
546	20240711	114900	25595333	965	965	965	965	0
547	20240711	114800	25595333	965	965	965	965	0
548	20240711	114700	25595333	965	965	965	965	0
549	20240711	114600	25595333	965	965	965	965	0
550	20240711	114500	25595333	965	965	965	965	0
551	20240711	114400	25595333	965	963	965	963	48
552	20240711	114300	25549107	963	963	963	963	0
553	20240711	114200	25549107	963	963	963	963	0
554	20240711	114100	25549107	963	963	963	963	0
555	20240711	114000	25549107	963	963	963	963	1022
556	20240711	113900	24564921	963	963	963	963	0
557	20240711	113800	24564921	963	963	963	963	0
558	20240711	113700	24564921	963	963	963	963	0
559	20240711	113600	24564921	963	963	963	963	0
560	20240711	113500	24564921	963	963	963	963	0
561	20240711	113400	24564921	963	963	963	963	1
562	20240711	113300	24563958	961	961	961	961	0
563	20240711	113200	24563958	961	961	961	961	0
564	20240711	113100	24563958	961	961	961	961	0
565	20240711	113000	24563958	961	961	961	961	0
566	20240711	112900	24563958	961	961	961	961	0
567	20240711	112800	24563958	961	961	961	961	0
568	20240711	112700	24563958	961	961	961	961	0
569	20240711	112600	24563958	961	961	961	961	0
570	20240711	112500	24563958	961	961	961	961	5
571	20240711	112400	24559153	961	961	961	961	0
572	20240711	112300	24559153	961	961	961	961	0
573	20240711	112200	24559153	961	961	961	961	0
574	20240711	112100	24559153	961	961	961	961	0
575	20240711	112000	24559153	961	961	961	961	2
576	20240711	111900	24557231	961	961	961	961	2
577	20240711	111800	24555309	963	963	963	963	0
578	20240711	111700	24555309	963	963	963	963	0
579	20240711	111600	24555309	963	963	963	963	0
580	20240711	111500	24555309	963	963	963	963	2
581	20240711	111400	24553383	963	963	963	963	100
582	20240711	111300	24457083	963	963	963	963	0
583	20240711	111200	24457083	963	959	963	958	881
584	20240711	111100	23612399	964	964	964	964	1
585	20240711	111000	23611435	959	960	960	959	20
586	20240711	110900	23592254	965	963	965	963	15
587	20240711	110800	23577799	964	964	964	964	0
588	20240711	110700	23577799	964	964	964	964	0
589	20240711	110600	23577799	964	964	964	964	0
590	20240711	110500	23577799	964	964	964	964	0
591	20240711	110400	23577799	964	964	964	964	0
592	20240711	110300	23577799	964	964	964	964	1
593	20240711	110200	23576835	964	964	964	964	9052
594	20240711	110100	14850707	958	958	958	958	0
595	20240711	110000	14850707	958	958	958	958	0
596	20240711	105900	14850707	958	958	958	958	100
597	20240711	105800	14754907	964	964	964	964	0
598	20240711	105700	14754907	964	964	964	964	0
599	20240711	105600	14754907	964	964	964	964	12
600	20240711	105500	14743339	964	964	964	964	4
601	20240711	105400	14739483	964	964	964	964	0
602	20240711	105300	14739483	964	964	964	964	0
603	20240711	105200	14739483	964	964	964	964	0
604	20240711	105100	14739483	964	964	964	964	0
605	20240711	105000	14739483	964	964	964	964	0
606	20240711	104900	14739483	964	964	964	964	0
607	20240711	104800	14739483	964	964	964	964	0
608	20240711	104700	14739483	964	964	964	964	0
609	20240711	104600	14739483	964	964	964	964	0
610	20240711	104500	14739483	964	964	964	964	0
611	20240711	104400	14739483	964	964	964	964	0
612	20240711	104300	14739483	964	964	964	964	0
613	20240711	104200	14739483	964	964	964	964	0
614	20240711	104100	14739483	964	964	964	964	100
615	20240711	104000	14643083	964	964	964	964	0
616	20240711	103900	14643083	964	964	964	964	0
617	20240711	103800	14643083	964	964	964	964	1
618	20240711	103700	14642119	957	957	957	957	7
619	20240711	103600	14635420	957	957	957	957	0
620	20240711	103500	14635420	957	957	957	957	0
621	20240711	103400	14635420	957	959	959	957	2000
622	20240711	103300	12721268	964	964	964	964	0
623	20240711	103200	12721268	964	964	964	964	0
624	20240711	103100	12721268	964	964	964	964	0
625	20240711	103000	12721268	964	964	964	964	3
626	20240711	102900	12718376	964	964	964	964	0
627	20240711	102800	12718376	964	964	964	964	1
628	20240711	102700	12717412	962	962	962	962	305
629	20240711	102600	12424002	960	960	960	960	0
630	20240711	102500	12424002	960	960	960	960	356
631	20240711	102400	12082242	960	960	960	960	503
632	20240711	102300	11599362	960	960	960	960	0
633	20240711	102200	11599362	960	960	960	960	0
634	20240711	102100	11599362	960	960	960	960	0
635	20240711	102000	11599362	960	960	960	960	0
636	20240711	101900	11599362	960	960	960	960	0
637	20240711	101800	11599362	960	960	960	960	0
638	20240711	101700	11599362	960	961	961	960	21
639	20240711	101600	11579201	962	962	962	962	0
640	20240711	101500	11579201	962	962	962	962	0
641	20240711	101400	11579201	962	962	962	962	0
642	20240711	101300	11579201	962	962	962	962	0
643	20240711	101200	11579201	962	962	962	962	0
644	20240711	101100	11579201	962	962	962	962	0
645	20240711	101000	11579201	962	962	962	962	0
646	20240711	100900	11579201	962	962	962	962	0
647	20240711	100800	11579201	962	962	962	962	0
648	20240711	100700	11579201	962	962	962	962	100
649	20240711	100600	11483001	962	962	962	962	0
650	20240711	100500	11483001	962	962	962	962	10
651	20240711	100400	11473381	962	962	962	962	1
652	20240711	100300	11472419	962	962	962	962	0
653	20240711	100200	11472419	962	962	962	962	0
654	20240711	100100	11472419	962	962	962	962	12
655	20240711	100000	11460875	962	962	962	962	1
656	20240711	095900	11459913	959	959	959	959	22
657	20240711	095800	11438815	959	959	959	959	5
658	20240711	095700	11434020	959	959	959	959	7
659	20240711	095600	11427307	959	959	959	959	1300
660	20240711	095500	10180607	959	959	959	959	0
661	20240711	095400	10180607	959	959	959	959	1
662	20240711	095300	10179648	958	958	958	958	80
663	20240711	095200	10103008	958	958	958	958	5
664	20240711	095100	10098218	958	958	958	958	0
665	20240711	095000	10098218	958	958	958	958	200
666	20240711	094900	9906618	957	957	957	957	0
667	20240711	094800	9906618	957	957	957	957	2199
668	20240711	094700	7802175	957	958	958	957	1040
669	20240711	094600	6806894	957	957	957	957	0
670	20240711	094500	6806894	957	957	957	957	0
671	20240711	094400	6806894	957	957	957	957	0
672	20240711	094300	6806894	957	957	957	957	0
673	20240711	094200	6806894	957	957	957	957	0
674	20240711	094100	6806894	957	957	957	957	0
675	20240711	094000	6806894	957	957	957	957	0
676	20240711	093900	6806894	957	957	957	957	0
677	20240711	093800	6806894	957	957	957	957	0
678	20240711	093700	6806894	957	957	957	957	0
679	20240711	093600	6806894	957	957	957	957	0
680	20240711	093500	6806894	957	957	957	957	0
681	20240711	093400	6806894	957	957	957	957	0
682	20240711	093300	6806894	957	957	957	957	0
683	20240711	093200	6806894	957	957	957	957	100
684	20240711	093100	6711194	958	958	958	958	50
685	20240711	093000	6663294	958	958	958	958	0
686	20240711	092900	6663294	958	958	958	958	0
687	20240711	092800	6663294	958	958	958	958	0
688	20240711	092700	6663294	958	958	958	958	0
689	20240711	092600	6663294	958	958	958	958	0
690	20240711	092500	6663294	958	958	958	958	0
691	20240711	092400	6663294	958	958	958	958	105
692	20240711	092300	6562704	958	958	958	958	0
693	20240711	092200	6562704	958	958	958	958	0
694	20240711	092100	6562704	958	957	958	957	519
695	20240711	092000	6066002	958	958	958	958	50
696	20240711	091900	6018102	958	958	958	958	9
697	20240711	091800	6009480	958	958	958	958	0
698	20240711	091700	6009480	958	958	958	958	0
699	20240711	091600	6009480	958	958	958	958	18
700	20240711	091500	5992236	957	957	957	957	160
701	20240711	091400	5839116	958	958	958	958	0
702	20240711	091300	5839116	958	958	958	958	50
703	20240711	091200	5791216	958	958	958	958	50
704	20240711	091100	5743316	958	957	958	957	2166
705	20240711	091000	3670450	957	958	958	957	718
706	20240711	090900	2983106	958	957	958	957	518
707	20240711	090800	2487362	958	958	958	958	12
708	20240711	090700	2475866	959	957	959	957	1002
709	20240711	090600	1516948	957	956	957	956	112
710	20240711	090500	1409792	956	956	956	956	202
711	20240711	090400	1216680	957	957	957	957	1
712	20240711	090300	1215723	957	957	957	957	200
713	20240711	090200	1024323	958	959	959	958	17
714	20240711	090100	1008035	958	961	961	958	842
715	20240711	090000	200096	962	962	962	962	208