KissMeData/104040/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	201700	169677728	981	981	981	981	968
3	20240703	201600	169677728	981	981	981	981	0
4	20240703	201500	169677728	981	981	981	981	0
5	20240703	201400	169677728	981	981	981	981	0
6	20240703	201300	169677728	981	981	981	981	0
7	20240703	201200	169677728	981	981	981	981	0
8	20240703	201100	169677728	981	981	981	981	0
9	20240703	201000	169677728	981	981	981	981	0
10	20240703	200900	169677728	981	981	981	981	0
11	20240703	200800	169677728	981	981	981	981	0
12	20240703	200700	169677728	981	981	981	981	0
13	20240703	200600	169677728	981	981	981	981	0
14	20240703	200500	169677728	981	981	981	981	0
15	20240703	200400	169677728	981	981	981	981	0
16	20240703	200300	169677728	981	981	981	981	0
17	20240703	200200	169677728	981	981	981	981	0
18	20240703	200100	169677728	981	981	981	981	0
19	20240703	200000	169677728	981	981	981	981	0
20	20240703	195900	169677728	981	981	981	981	0
21	20240703	195800	169677728	981	981	981	981	0
22	20240703	195700	169677728	981	981	981	981	0
23	20240703	195600	169677728	981	981	981	981	0
24	20240703	195500	169677728	981	981	981	981	0
25	20240703	195400	169677728	981	981	981	981	0
26	20240703	195300	169677728	981	981	981	981	0
27	20240703	195200	169677728	981	981	981	981	0
28	20240703	195100	169677728	981	981	981	981	0
29	20240703	195000	169677728	981	981	981	981	0
30	20240703	194900	169677728	981	981	981	981	0
31	20240703	194800	169677728	981	981	981	981	0
32	20240703	194700	169677728	981	981	981	981	968
33	20240703	194600	169677728	981	981	981	981	0
34	20240703	194500	169677728	981	981	981	981	0
35	20240703	194400	169677728	981	981	981	981	0
36	20240703	194300	169677728	981	981	981	981	0
37	20240703	194200	169677728	981	981	981	981	0
38	20240703	194100	169677728	981	981	981	981	0
39	20240703	194000	169677728	981	981	981	981	0
40	20240703	193900	169677728	981	981	981	981	0
41	20240703	193800	169677728	981	981	981	981	0
42	20240703	193700	169677728	981	981	981	981	0
43	20240703	193600	169677728	981	981	981	981	0
44	20240703	193500	169677728	981	981	981	981	0
45	20240703	193400	169677728	981	981	981	981	0
46	20240703	193300	169677728	981	981	981	981	0
47	20240703	193200	169677728	981	981	981	981	0
48	20240703	193100	169677728	981	981	981	981	0
49	20240703	193000	169677728	981	981	981	981	0
50	20240703	192900	169677728	981	981	981	981	0
51	20240703	192800	169677728	981	981	981	981	0
52	20240703	192700	169677728	981	981	981	981	0
53	20240703	192600	169677728	981	981	981	981	0
54	20240703	192500	169677728	981	981	981	981	0
55	20240703	192400	169677728	981	981	981	981	0
56	20240703	192300	169677728	981	981	981	981	0
57	20240703	192200	169677728	981	981	981	981	0
58	20240703	192100	169677728	981	981	981	981	0
59	20240703	192000	169677728	981	981	981	981	0
60	20240703	191900	169677728	981	981	981	981	0
61	20240703	191800	169677728	981	981	981	981	0
62	20240703	191700	169677728	981	981	981	981	968
63	20240703	191600	169677728	981	981	981	981	0
64	20240703	191500	169677728	981	981	981	981	0
65	20240703	191400	169677728	981	981	981	981	0
66	20240703	191300	169677728	981	981	981	981	0
67	20240703	191200	169677728	981	981	981	981	0
68	20240703	191100	169677728	981	981	981	981	0
69	20240703	191000	169677728	981	981	981	981	0
70	20240703	190900	169677728	981	981	981	981	0
71	20240703	190800	169677728	981	981	981	981	0
72	20240703	190700	169677728	981	981	981	981	0
73	20240703	190600	169677728	981	981	981	981	0
74	20240703	190500	169677728	981	981	981	981	0
75	20240703	190400	169677728	981	981	981	981	0
76	20240703	190300	169677728	981	981	981	981	0
77	20240703	190200	169677728	981	981	981	981	0
78	20240703	190100	169677728	981	981	981	981	0
79	20240703	190000	169677728	981	981	981	981	0
80	20240703	185900	169677728	981	981	981	981	0
81	20240703	185800	169677728	981	981	981	981	0
82	20240703	185700	169677728	981	981	981	981	0
83	20240703	185600	169677728	981	981	981	981	0
84	20240703	185500	169677728	981	981	981	981	0
85	20240703	185400	169677728	981	981	981	981	0
86	20240703	185300	169677728	981	981	981	981	0
87	20240703	185200	169677728	981	981	981	981	0
88	20240703	185100	169677728	981	981	981	981	0
89	20240703	185000	169677728	981	981	981	981	0
90	20240703	184900	169677728	981	981	981	981	0
91	20240703	184800	169677728	981	981	981	981	0
92	20240703	184700	169677728	981	981	981	981	968
93	20240703	184600	169677728	981	981	981	981	0
94	20240703	184500	169677728	981	981	981	981	0
95	20240703	184400	169677728	981	981	981	981	0
96	20240703	184300	169677728	981	981	981	981	0
97	20240703	184200	169677728	981	981	981	981	0
98	20240703	184100	169677728	981	981	981	981	0
99	20240703	184000	169677728	981	981	981	981	0
100	20240703	183900	169677728	981	981	981	981	0
101	20240703	183800	169677728	981	981	981	981	0
102	20240703	183700	169677728	981	981	981	981	0
103	20240703	183600	169677728	981	981	981	981	0
104	20240703	183500	169677728	981	981	981	981	0
105	20240703	183400	169677728	981	981	981	981	0
106	20240703	183300	169677728	981	981	981	981	0
107	20240703	183200	169677728	981	981	981	981	0
108	20240703	183100	169677728	981	981	981	981	0
109	20240703	183000	169677728	981	981	981	981	0
110	20240703	182900	169677728	981	981	981	981	0
111	20240703	182800	169677728	981	981	981	981	0
112	20240703	182700	169677728	981	981	981	981	0
113	20240703	182600	169677728	981	981	981	981	0
114	20240703	182500	169677728	981	981	981	981	0
115	20240703	182400	169677728	981	981	981	981	0
116	20240703	182300	169677728	981	981	981	981	0
117	20240703	182200	169677728	981	981	981	981	0
118	20240703	182100	169677728	981	981	981	981	0
119	20240703	182000	169677728	981	981	981	981	0
120	20240703	181900	169677728	981	981	981	981	0
121	20240703	181800	169677728	981	981	981	981	0
122	20240703	181700	169677728	981	981	981	981	968
123	20240703	181600	169677728	981	981	981	981	0
124	20240703	181500	169677728	981	981	981	981	0
125	20240703	181400	169677728	981	981	981	981	0
126	20240703	181300	169677728	981	981	981	981	0
127	20240703	181200	169677728	981	981	981	981	0
128	20240703	181100	169677728	981	981	981	981	0
129	20240703	181000	169677728	981	981	981	981	0
130	20240703	180900	169677728	981	981	981	981	0
131	20240703	180800	169677728	981	981	981	981	0
132	20240703	180700	169677728	981	981	981	981	0
133	20240703	180600	169677728	981	981	981	981	0
134	20240703	180500	169677728	981	981	981	981	0
135	20240703	180400	169677728	981	981	981	981	0
136	20240703	180300	169677728	981	981	981	981	0
137	20240703	180200	169677728	981	981	981	981	0
138	20240703	180100	169677728	981	981	981	981	0
139	20240703	180000	169677728	981	981	981	981	0
140	20240703	175900	169677728	981	981	981	981	0
141	20240703	175800	169677728	981	981	981	981	0
142	20240703	175700	169677728	981	981	981	981	0
143	20240703	175600	169677728	981	981	981	981	0
144	20240703	175500	169677728	981	981	981	981	0
145	20240703	175400	169677728	981	981	981	981	0
146	20240703	175300	169677728	981	981	981	981	0
147	20240703	175200	169677728	981	981	981	981	0
148	20240703	175100	169677728	981	981	981	981	0
149	20240703	175000	169677728	981	981	981	981	0
150	20240703	174900	169677728	981	981	981	981	0
151	20240703	174800	169677728	981	981	981	981	0
152	20240703	174700	169677728	981	981	981	981	968
153	20240703	174600	169677728	981	981	981	981	0
154	20240703	174500	169677728	981	981	981	981	0
155	20240703	174400	169677728	981	981	981	981	0
156	20240703	174300	169677728	981	981	981	981	0
157	20240703	174200	169677728	981	981	981	981	0
158	20240703	174100	169677728	981	981	981	981	0
159	20240703	174000	169677728	981	981	981	981	0
160	20240703	173900	169677728	981	981	981	981	0
161	20240703	173800	169677728	981	981	981	981	0
162	20240703	173700	169677728	981	981	981	981	0
163	20240703	173600	169677728	981	981	981	981	0
164	20240703	173500	169677728	981	981	981	981	0
165	20240703	173400	169677728	981	981	981	981	0
166	20240703	173300	169677728	981	981	981	981	0
167	20240703	173200	169677728	981	981	981	981	0
168	20240703	173100	169677728	981	981	981	981	0
169	20240703	173000	169677728	981	981	981	981	0
170	20240703	172900	169677728	981	981	981	981	0
171	20240703	172800	169677728	981	981	981	981	0
172	20240703	172700	169677728	981	981	981	981	0
173	20240703	172600	169677728	981	981	981	981	0
174	20240703	172500	169677728	981	981	981	981	0
175	20240703	172400	169677728	981	981	981	981	0
176	20240703	172300	169677728	981	981	981	981	0
177	20240703	172200	169677728	981	981	981	981	0
178	20240703	172100	169677728	981	981	981	981	0
179	20240703	172000	169677728	981	981	981	981	0
180	20240703	171900	169677728	981	981	981	981	0
181	20240703	171800	169677728	981	981	981	981	0
182	20240703	171700	169677728	981	981	981	981	968
183	20240703	171600	169677728	981	981	981	981	0
184	20240703	171500	169677728	981	981	981	981	0
185	20240703	171400	169677728	981	981	981	981	0
186	20240703	171300	169677728	981	981	981	981	0
187	20240703	171200	169677728	981	981	981	981	0
188	20240703	171100	169677728	981	981	981	981	0
189	20240703	171000	169677728	981	981	981	981	0
190	20240703	170900	169677728	981	981	981	981	0
191	20240703	170800	169677728	981	981	981	981	0
192	20240703	170700	169677728	981	981	981	981	0
193	20240703	170600	169677728	981	981	981	981	0
194	20240703	170500	169677728	981	981	981	981	0
195	20240703	170400	169677728	981	981	981	981	0
196	20240703	170300	169677728	981	981	981	981	0
197	20240703	170200	169677728	981	981	981	981	0
198	20240703	170100	169677728	981	981	981	981	0
199	20240703	170000	169677728	981	981	981	981	0
200	20240703	165900	169677728	981	981	981	981	0
201	20240703	165800	169677728	981	981	981	981	0
202	20240703	165700	169677728	981	981	981	981	0
203	20240703	165600	169677728	981	981	981	981	0
204	20240703	165500	169677728	981	981	981	981	0
205	20240703	165400	169677728	981	981	981	981	0
206	20240703	165300	169677728	981	981	981	981	0
207	20240703	165200	169677728	981	981	981	981	0
208	20240703	165100	169677728	981	981	981	981	0
209	20240703	165000	169677728	981	981	981	981	0
210	20240703	164900	169677728	981	981	981	981	0
211	20240703	164800	169677728	981	981	981	981	0
212	20240703	164700	169677728	981	981	981	981	968
213	20240703	164600	169677728	981	981	981	981	0
214	20240703	164500	169677728	981	981	981	981	0
215	20240703	164400	169677728	981	981	981	981	0
216	20240703	164300	169677728	981	981	981	981	0
217	20240703	164200	169677728	981	981	981	981	0
218	20240703	164100	169677728	981	981	981	981	0
219	20240703	164000	169677728	981	981	981	981	0
220	20240703	163900	169677728	981	981	981	981	0
221	20240703	163800	169677728	981	981	981	981	0
222	20240703	163700	169677728	981	981	981	981	0
223	20240703	163600	169677728	981	981	981	981	0
224	20240703	163500	169677728	981	981	981	981	0
225	20240703	163400	169677728	981	981	981	981	0
226	20240703	163300	169677728	981	981	981	981	0
227	20240703	163200	169677728	981	981	981	981	0
228	20240703	163100	169677728	981	981	981	981	0
229	20240703	163000	169677728	981	981	981	981	0
230	20240703	162900	169677728	981	981	981	981	0
231	20240703	162800	169677728	981	981	981	981	0
232	20240703	162700	169677728	981	981	981	981	0
233	20240703	162600	169677728	981	981	981	981	0
234	20240703	162500	169677728	981	981	981	981	0
235	20240703	162400	169677728	981	981	981	981	0
236	20240703	162300	169677728	981	981	981	981	0
237	20240703	162200	169677728	981	981	981	981	0
238	20240703	162100	169677728	981	981	981	981	0
239	20240703	162000	169677728	981	981	981	981	0
240	20240703	161900	169677728	981	981	981	981	0
241	20240703	161800	169677728	981	981	981	981	0
242	20240703	161700	169677728	981	981	981	981	968
243	20240703	161600	169677728	981	981	981	981	0
244	20240703	161500	169677728	981	981	981	981	0
245	20240703	161400	169677728	981	981	981	981	0
246	20240703	161300	169677728	981	981	981	981	0
247	20240703	161200	169677728	981	981	981	981	0
248	20240703	161100	169677728	981	981	981	981	0
249	20240703	161000	169677728	981	981	981	981	0
250	20240703	160900	169677728	981	981	981	981	0
251	20240703	160800	169677728	981	981	981	981	0
252	20240703	160700	169677728	981	981	981	981	0
253	20240703	160600	169677728	981	981	981	981	0
254	20240703	160500	169677728	981	981	981	981	0
255	20240703	160400	169677728	981	981	981	981	0
256	20240703	160300	169677728	981	981	981	981	0
257	20240703	160200	169677728	981	981	981	981	0
258	20240703	160100	169677728	981	981	981	981	0
259	20240703	160000	169677728	981	981	981	981	0
260	20240703	155900	169677728	981	981	981	981	0
261	20240703	155800	169677728	981	981	981	981	0
262	20240703	155700	169677728	981	981	981	981	0
263	20240703	155600	169677728	981	981	981	981	0
264	20240703	155500	169677728	981	981	981	981	0
265	20240703	155400	169677728	981	981	981	981	0
266	20240703	155300	169677728	981	981	981	981	0
267	20240703	155200	169677728	981	981	981	981	0
268	20240703	155100	169677728	981	981	981	981	0
269	20240703	155000	169677728	981	981	981	981	0
270	20240703	154900	169677728	981	981	981	981	0
271	20240703	154800	169677728	981	981	981	981	0
272	20240703	154700	169677728	981	981	981	981	968
273	20240703	154600	169677728	981	981	981	981	0
274	20240703	154500	169677728	981	981	981	981	0
275	20240703	154400	169677728	981	981	981	981	0
276	20240703	154300	169677728	981	981	981	981	0
277	20240703	154200	169677728	981	981	981	981	0
278	20240703	154100	169677728	981	981	981	981	0
279	20240703	154000	169677728	981	981	981	981	0
280	20240703	153900	169677728	981	981	981	981	0
281	20240703	153800	169677728	981	981	981	981	0
282	20240703	153700	169677728	981	981	981	981	0
283	20240703	153600	169677728	981	981	981	981	0
284	20240703	153500	169677728	981	981	981	981	0
285	20240703	153400	169677728	981	981	981	981	0
286	20240703	153300	169677728	981	981	981	981	0
287	20240703	153200	169677728	981	981	981	981	0
288	20240703	153100	169677728	981	981	981	981	0
289	20240703	153000	169677728	981	981	981	981	968
290	20240703	152900	168728120	980	980	980	980	0
291	20240703	152800	168728120	980	980	980	980	0
292	20240703	152700	168728120	980	980	980	980	0
293	20240703	152600	168728120	980	980	980	980	0
294	20240703	152500	168728120	980	980	980	980	0
295	20240703	152400	168728120	980	980	980	980	0
296	20240703	152300	168728120	980	980	980	980	0
297	20240703	152200	168728120	980	980	980	980	0
298	20240703	152100	168728120	980	980	980	980	0
299	20240703	152000	168728120	980	980	980	980	0
300	20240703	151900	168728120	980	980	981	980	35
301	20240703	151800	168693817	981	976	981	976	101
302	20240703	151700	168595236	976	979	979	976	5316
303	20240703	151600	163400245	979	980	980	979	427
304	20240703	151500	162982085	981	981	981	981	0
305	20240703	151400	162982085	981	982	982	981	262
306	20240703	151300	162724956	984	984	984	984	0
307	20240703	151200	162724956	984	982	984	982	183
308	20240703	151100	162545131	983	980	983	980	137
309	20240703	151000	162410859	985	980	985	978	2440
310	20240703	150900	160020083	980	980	980	980	3
311	20240703	150800	160017143	985	985	985	985	0
312	20240703	150700	160017143	985	985	985	985	1
313	20240703	150600	160016158	980	980	980	980	3415
314	20240703	150500	156669458	981	981	981	981	1
315	20240703	150400	156668477	980	982	982	980	1151
316	20240703	150300	155539946	985	985	985	985	0
317	20240703	150200	155539946	985	985	985	985	0
318	20240703	150100	155539946	985	985	985	985	0
319	20240703	150000	155539946	985	985	985	985	0
320	20240703	145900	155539946	985	985	985	985	0
321	20240703	145800	155539946	985	985	985	985	0
322	20240703	145700	155539946	985	985	985	985	0
323	20240703	145600	155539946	985	985	985	985	1
324	20240703	145500	155538961	982	985	985	982	102
325	20240703	145400	155438791	985	985	985	985	1
326	20240703	145300	155437806	982	982	982	982	20
327	20240703	145200	155418166	985	985	985	985	0
328	20240703	145100	155418166	985	985	985	985	0
329	20240703	145000	155418166	985	985	985	985	0
330	20240703	144900	155418166	985	985	985	985	4
331	20240703	144800	155414226	982	982	982	982	0
332	20240703	144700	155414226	982	982	982	982	0
333	20240703	144600	155414226	982	982	982	982	0
334	20240703	144500	155414226	982	982	982	982	0
335	20240703	144400	155414226	982	982	982	982	50
336	20240703	144300	155365126	985	981	985	981	16
337	20240703	144200	155349414	981	981	981	981	51
338	20240703	144100	155299383	981	981	981	981	838
339	20240703	144000	154477305	985	985	985	985	0
340	20240703	143900	154477305	985	985	985	985	11
341	20240703	143800	154466470	989	989	989	989	0
342	20240703	143700	154466470	989	989	989	989	0
343	20240703	143600	154466470	989	989	989	989	0
344	20240703	143500	154466470	989	989	989	989	0
345	20240703	143400	154466470	989	981	989	980	656
346	20240703	143300	153823472	980	981	981	980	399
347	20240703	143200	153432185	981	982	982	981	258
348	20240703	143100	153178999	989	989	989	989	0
349	20240703	143000	153178999	989	982	989	981	800
350	20240703	142900	152394145	988	988	988	988	0
351	20240703	142800	152394145	988	988	988	988	0
352	20240703	142700	152394145	988	988	988	988	3
353	20240703	142600	152391181	989	989	989	989	0
354	20240703	142500	152391181	989	989	989	989	2
355	20240703	142400	152389203	981	985	985	981	1945
356	20240703	142300	150478558	988	988	988	988	23
357	20240703	142200	150455834	988	985	989	985	89
358	20240703	142100	150367966	985	985	985	985	0
359	20240703	142000	150367966	985	987	987	985	301
360	20240703	141900	150071479	988	989	989	988	4038
361	20240703	141800	146077898	990	989	990	989	719
362	20240703	141700	145366386	989	998	999	989	1199
363	20240703	141600	144180275	989	998	998	989	209
364	20240703	141500	143971702	998	989	998	982	1110
365	20240703	141400	142874817	991	995	995	991	1271
366	20240703	141300	141615246	1004	995	1004	991	3553
367	20240703	141200	138082281	993	1004	1005	993	13631
368	20240703	141100	124475571	1004	984	1013	984	49069
369	20240703	141000	75769271	984	984	984	984	125
370	20240703	140900	75646271	984	981	984	981	5577
371	20240703	140800	70175124	981	978	981	978	6877
372	20240703	140700	63434883	978	978	978	978	0
373	20240703	140600	63434883	978	978	978	978	305
374	20240703	140500	63136593	979	979	979	979	0
375	20240703	140400	63136593	979	979	979	979	10
376	20240703	140300	63126803	979	979	979	979	5
377	20240703	140200	63121908	976	976	976	976	0
378	20240703	140100	63121908	976	976	976	976	0
379	20240703	140000	63121908	976	976	976	976	0
380	20240703	135900	63121908	976	976	976	976	0
381	20240703	135800	63121908	976	976	976	976	0
382	20240703	135700	63121908	976	976	976	976	0
383	20240703	135600	63121908	976	976	976	976	0
384	20240703	135500	63121908	976	976	976	976	0
385	20240703	135400	63121908	976	976	976	976	4
386	20240703	135300	63118004	976	976	976	976	0
387	20240703	135200	63118004	976	976	976	976	0
388	20240703	135100	63118004	976	976	976	976	0
389	20240703	135000	63118004	976	976	976	976	700
390	20240703	134900	62434804	980	980	980	980	0
391	20240703	134800	62434804	980	980	980	980	0
392	20240703	134700	62434804	980	980	980	980	0
393	20240703	134600	62434804	980	980	980	980	0
394	20240703	134500	62434804	980	980	980	980	0
395	20240703	134400	62434804	980	980	980	980	0
396	20240703	134300	62434804	980	980	980	980	0
397	20240703	134200	62434804	980	980	980	980	0
398	20240703	134100	62434804	980	980	980	980	0
399	20240703	134000	62434804	980	980	980	980	0
400	20240703	133900	62434804	980	980	980	980	0
401	20240703	133800	62434804	980	980	980	980	0
402	20240703	133700	62434804	980	980	980	980	0
403	20240703	133600	62434804	980	980	980	980	0
404	20240703	133500	62434804	980	980	980	980	0
405	20240703	133400	62434804	980	977	980	977	198
406	20240703	133300	62241205	977	977	977	977	100
407	20240703	133200	62143505	977	977	977	977	0
408	20240703	133100	62143505	977	977	977	977	579
409	20240703	133000	61577822	977	978	978	977	561
410	20240703	132900	61029697	980	980	980	980	0
411	20240703	132800	61029697	980	980	980	980	0
412	20240703	132700	61029697	980	980	980	980	0
413	20240703	132600	61029697	980	980	980	980	0
414	20240703	132500	61029697	980	980	980	980	0
415	20240703	132400	61029697	980	980	980	980	0
416	20240703	132300	61029697	980	980	980	980	0
417	20240703	132200	61029697	980	980	980	980	0
418	20240703	132100	61029697	980	980	980	980	0
419	20240703	132000	61029697	980	980	980	980	2
420	20240703	131900	61027737	980	980	980	980	2
421	20240703	131800	61025777	980	980	980	980	0
422	20240703	131700	61025777	980	980	980	980	0
423	20240703	131600	61025777	980	980	980	980	0
424	20240703	131500	61025777	980	980	980	980	0
425	20240703	131400	61025777	980	980	980	980	0
426	20240703	131300	61025777	980	980	980	980	0
427	20240703	131200	61025777	980	980	980	980	0
428	20240703	131100	61025777	980	980	980	980	0
429	20240703	131000	61025777	980	980	980	980	34
430	20240703	130900	60992457	980	980	980	980	0
431	20240703	130800	60992457	980	980	980	980	0
432	20240703	130700	60992457	980	980	980	980	20
433	20240703	130600	60972857	981	981	981	981	0
434	20240703	130500	60972857	981	981	981	981	0
435	20240703	130400	60972857	981	981	981	981	0
436	20240703	130300	60972857	981	981	981	981	0
437	20240703	130200	60972857	981	981	981	981	0
438	20240703	130100	60972857	981	981	981	981	6116
439	20240703	130000	54973061	981	981	981	981	1
440	20240703	125900	54972080	980	980	980	980	0
441	20240703	125800	54972080	980	980	980	980	0
442	20240703	125700	54972080	980	980	980	980	0
443	20240703	125600	54972080	980	980	980	980	100
444	20240703	125500	54874080	981	981	981	981	0
445	20240703	125400	54874080	981	981	981	981	0
446	20240703	125300	54874080	981	981	981	981	0
447	20240703	125200	54874080	981	981	981	981	0
448	20240703	125100	54874080	981	981	981	981	1
449	20240703	125000	54873099	981	981	981	981	0
450	20240703	124900	54873099	981	981	981	981	0
451	20240703	124800	54873099	981	981	981	981	0
452	20240703	124700	54873099	981	981	981	981	0
453	20240703	124600	54873099	981	981	981	981	0
454	20240703	124500	54873099	981	981	981	981	0
455	20240703	124400	54873099	981	981	981	981	0
456	20240703	124300	54873099	981	981	981	981	0
457	20240703	124200	54873099	981	981	981	981	0
458	20240703	124100	54873099	981	981	981	981	0
459	20240703	124000	54873099	981	980	981	980	223
460	20240703	123900	54654387	980	980	980	980	0
461	20240703	123800	54654387	980	980	980	980	0
462	20240703	123700	54654387	980	980	980	980	95
463	20240703	123600	54561287	980	980	980	980	0
464	20240703	123500	54561287	980	980	980	980	0
465	20240703	123400	54561287	980	980	980	980	0
466	20240703	123300	54561287	980	980	980	980	6
467	20240703	123200	54555407	980	980	980	980	0
468	20240703	123100	54555407	980	980	980	980	0
469	20240703	123000	54555407	980	980	980	980	3989
470	20240703	122900	50646187	980	980	980	980	582
471	20240703	122800	50075827	981	981	981	981	0
472	20240703	122700	50075827	981	981	981	981	0
473	20240703	122600	50075827	981	981	981	981	0
474	20240703	122500	50075827	981	981	981	981	0
475	20240703	122400	50075827	981	981	981	981	0
476	20240703	122300	50075827	981	981	981	981	0
477	20240703	122200	50075827	981	981	981	981	500
478	20240703	122100	49585327	981	981	981	981	0
479	20240703	122000	49585327	981	981	981	981	0
480	20240703	121900	49585327	981	981	981	981	0
481	20240703	121800	49585327	981	981	981	981	0
482	20240703	121700	49585327	981	981	981	981	0
483	20240703	121600	49585327	981	981	981	981	1
484	20240703	121500	49584346	980	980	980	980	300
485	20240703	121400	49290346	981	981	981	981	0
486	20240703	121300	49290346	981	981	981	981	0
487	20240703	121200	49290346	981	981	981	981	0
488	20240703	121100	49290346	981	981	981	981	1
489	20240703	121000	49289365	981	981	981	981	0
490	20240703	120900	49289365	981	981	981	981	0
491	20240703	120800	49289365	981	981	981	981	0
492	20240703	120700	49289365	981	981	981	981	1
493	20240703	120600	49288384	980	980	980	980	0
494	20240703	120500	49288384	980	980	980	980	0
495	20240703	120400	49288384	980	980	980	980	0
496	20240703	120300	49288384	980	980	980	980	0
497	20240703	120200	49288384	980	980	980	980	21
498	20240703	120100	49267804	980	980	980	980	0
499	20240703	120000	49267804	980	980	980	980	110
500	20240703	115900	49160004	981	981	981	981	0
501	20240703	115800	49160004	981	981	981	981	0
502	20240703	115700	49160004	981	981	981	981	0
503	20240703	115600	49160004	981	981	981	981	0
504	20240703	115500	49160004	981	981	981	981	10
505	20240703	115400	49150194	981	981	981	981	0
506	20240703	115300	49150194	981	981	981	981	0
507	20240703	115200	49150194	981	981	981	981	0
508	20240703	115100	49150194	981	981	981	981	0
509	20240703	115000	49150194	981	981	981	981	0
510	20240703	114900	49150194	981	981	981	981	0
511	20240703	114800	49150194	981	981	981	981	4
512	20240703	114700	49146270	981	981	981	981	0
513	20240703	114600	49146270	981	981	981	981	1
514	20240703	114500	49145289	980	980	980	980	100
515	20240703	114400	49047289	981	981	981	981	0
516	20240703	114300	49047289	981	981	981	981	0
517	20240703	114200	49047289	981	981	981	981	0
518	20240703	114100	49047289	981	981	981	981	0
519	20240703	114000	49047289	981	981	981	981	0
520	20240703	113900	49047289	981	981	981	981	0
521	20240703	113800	49047289	981	981	981	981	0
522	20240703	113700	49047289	981	981	981	981	1
523	20240703	113600	49046308	976	977	977	976	247
524	20240703	113500	48805234	976	978	981	976	1452
525	20240703	113400	47387536	981	981	981	981	0
526	20240703	113300	47387536	981	981	981	981	2
527	20240703	113200	47385574	981	977	981	977	941
528	20240703	113100	46466213	981	981	981	981	0
529	20240703	113000	46466213	981	981	981	981	0
530	20240703	112900	46466213	981	979	981	977	801
531	20240703	112800	45683382	981	981	981	981	0
532	20240703	112700	45683382	981	981	981	981	0
533	20240703	112600	45683382	981	981	981	981	0
534	20240703	112500	45683382	981	981	981	981	0
535	20240703	112400	45683382	981	981	981	981	0
536	20240703	112300	45683382	981	979	981	979	6
537	20240703	112200	45677502	982	982	982	982	0
538	20240703	112100	45677502	982	982	982	982	0
539	20240703	112000	45677502	982	982	982	982	34
540	20240703	111900	45644114	982	982	982	982	0
541	20240703	111800	45644114	982	982	982	982	0
542	20240703	111700	45644114	982	982	982	982	0
543	20240703	111600	45644114	982	982	982	982	0
544	20240703	111500	45644114	982	982	982	982	0
545	20240703	111400	45644114	982	982	982	982	0
546	20240703	111300	45644114	982	982	982	982	0
547	20240703	111200	45644114	982	982	982	982	0
548	20240703	111100	45644114	982	982	982	982	0
549	20240703	111000	45644114	982	982	982	982	0
550	20240703	110900	45644114	982	982	982	982	0
551	20240703	110800	45644114	982	982	982	982	70
552	20240703	110700	45575374	982	982	982	982	0
553	20240703	110600	45575374	982	982	982	982	0
554	20240703	110500	45575374	982	982	982	982	0
555	20240703	110400	45575374	982	982	982	982	0
556	20240703	110300	45575374	982	980	982	979	16721
557	20240703	110200	29188811	981	981	981	981	7674
558	20240703	110100	21660617	981	981	981	981	0
559	20240703	110000	21660617	981	982	982	981	1332
560	20240703	105900	20353924	982	982	982	982	0
561	20240703	105800	20353924	982	982	982	982	1390
562	20240703	105700	18988944	982	982	982	982	0
563	20240703	105600	18988944	982	982	982	982	0
564	20240703	105500	18988944	982	982	982	982	0
565	20240703	105400	18988944	982	982	982	982	0
566	20240703	105300	18988944	982	982	982	982	0
567	20240703	105200	18988944	982	982	982	982	0
568	20240703	105100	18988944	982	982	982	982	0
569	20240703	105000	18988944	982	982	982	982	0
570	20240703	104900	18988944	982	982	982	982	0
571	20240703	104800	18988944	982	982	982	982	0
572	20240703	104700	18988944	982	982	982	982	0
573	20240703	104600	18988944	982	982	982	982	0
574	20240703	104500	18988944	982	982	982	982	0
575	20240703	104400	18988944	982	982	982	982	0
576	20240703	104300	18988944	982	982	982	982	0
577	20240703	104200	18988944	982	982	982	982	1
578	20240703	104100	18987962	981	981	981	981	0
579	20240703	104000	18987962	981	981	981	981	0
580	20240703	103900	18987962	981	981	981	981	0
581	20240703	103800	18987962	981	981	981	981	0
582	20240703	103700	18987962	981	981	981	981	0
583	20240703	103600	18987962	981	984	984	981	201
584	20240703	103500	18790778	981	982	982	981	100
585	20240703	103400	18692677	984	984	984	984	0
586	20240703	103300	18692677	984	984	984	984	0
587	20240703	103200	18692677	984	982	984	981	3
588	20240703	103100	18689730	984	984	984	984	0
589	20240703	103000	18689730	984	984	984	984	0
590	20240703	102900	18689730	984	984	984	984	0
591	20240703	102800	18689730	984	984	984	984	1
592	20240703	102700	18688746	981	981	981	981	1037
593	20240703	102600	17671449	985	985	985	985	0
594	20240703	102500	17671449	985	985	985	985	0
595	20240703	102400	17671449	985	985	985	985	0
596	20240703	102300	17671449	985	985	985	985	0
597	20240703	102200	17671449	985	985	985	985	0
598	20240703	102100	17671449	985	985	985	985	0
599	20240703	102000	17671449	985	985	985	985	0
600	20240703	101900	17671449	985	985	985	985	0
601	20240703	101800	17671449	985	985	985	985	0
602	20240703	101700	17671449	985	985	985	985	0
603	20240703	101600	17671449	985	985	985	985	0
604	20240703	101500	17671449	985	985	985	985	0
605	20240703	101400	17671449	985	985	985	985	0
606	20240703	101300	17671449	985	984	985	984	15
607	20240703	101200	17656688	984	984	984	984	0
608	20240703	101100	17656688	984	984	984	984	20
609	20240703	101000	17637008	984	984	984	984	0
610	20240703	100900	17637008	984	984	984	984	0
611	20240703	100800	17637008	984	984	984	984	30
612	20240703	100700	17607488	984	984	984	984	0
613	20240703	100600	17607488	984	984	984	984	0
614	20240703	100500	17607488	984	984	984	984	50
615	20240703	100400	17558288	984	983	984	983	647
616	20240703	100300	16922101	983	983	983	983	0
617	20240703	100200	16922101	983	983	983	983	1
618	20240703	100100	16921118	981	981	981	981	95
619	20240703	100000	16827923	983	983	983	983	1
620	20240703	095900	16826940	983	983	983	983	0
621	20240703	095800	16826940	983	983	983	983	0
622	20240703	095700	16826940	983	983	983	983	0
623	20240703	095600	16826940	983	983	983	983	0
624	20240703	095500	16826940	983	983	983	981	39
625	20240703	095400	16788623	983	981	983	981	301
626	20240703	095300	16493340	985	981	985	981	2
627	20240703	095200	16491374	985	985	985	985	12
628	20240703	095100	16479554	985	985	985	985	0
629	20240703	095000	16479554	985	985	985	985	0
630	20240703	094900	16479554	985	985	985	985	0
631	20240703	094800	16479554	985	985	985	985	0
632	20240703	094700	16479554	985	985	985	985	0
633	20240703	094600	16479554	985	985	985	985	5
634	20240703	094500	16474629	985	985	985	985	0
635	20240703	094400	16474629	985	985	985	985	0
636	20240703	094300	16474629	985	985	985	985	0
637	20240703	094200	16474629	985	985	985	985	0
638	20240703	094100	16474629	985	985	985	985	0
639	20240703	094000	16474629	985	985	985	985	101
640	20240703	093900	16375144	985	985	985	985	0
641	20240703	093800	16375144	985	985	985	985	0
642	20240703	093700	16375144	985	985	985	985	0
643	20240703	093600	16375144	985	982	985	980	960
644	20240703	093500	15434277	985	985	985	985	0
645	20240703	093400	15434277	985	985	985	985	0
646	20240703	093300	15434277	985	985	985	985	0
647	20240703	093200	15434277	985	985	985	985	10
648	20240703	093100	15424427	986	986	986	986	32
649	20240703	093000	15392875	980	980	980	980	0
650	20240703	092900	15392875	980	981	982	980	10340
651	20240703	092800	5252582	982	982	982	982	0
652	20240703	092700	5252582	982	982	982	982	5
653	20240703	092600	5247672	982	982	982	982	92
654	20240703	092500	5157328	982	982	982	982	542
655	20240703	092400	4625084	982	986	986	982	62
656	20240703	092300	4564193	989	989	989	989	0
657	20240703	092200	4564193	989	989	989	989	0
658	20240703	092100	4564193	989	989	989	989	1
659	20240703	092000	4563204	991	991	991	991	0
660	20240703	091900	4563204	991	991	991	991	0
661	20240703	091800	4563204	991	991	991	991	1
662	20240703	091700	4562213	991	990	991	985	3
663	20240703	091600	4559247	991	991	991	991	1
664	20240703	091500	4558256	991	991	991	991	1
665	20240703	091400	4557265	991	991	991	991	13
666	20240703	091300	4544382	981	985	985	981	660
667	20240703	091200	3895953	991	991	991	991	0
668	20240703	091100	3895953	991	984	991	984	18
669	20240703	091000	3878234	984	992	992	984	9
670	20240703	090900	3869370	992	992	992	992	0
671	20240703	090800	3869370	992	992	992	992	0
672	20240703	090700	3869370	992	992	992	992	0
673	20240703	090600	3869370	992	992	992	992	4
674	20240703	090500	3865402	993	993	993	993	0
675	20240703	090400	3865402	993	993	993	993	0
676	20240703	090300	3865402	993	992	993	992	1176
677	20240703	090200	2698634	992	992	992	992	0
678	20240703	090100	2698634	992	982	995	981	2291
679	20240703	090000	446355	981	981	981	981	455