KissMeData/104040/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	201700	77888632	979	979	979	979	487
3	20240704	201600	77888632	979	979	979	979	0
4	20240704	201500	77888632	979	979	979	979	0
5	20240704	201400	77888632	979	979	979	979	0
6	20240704	201300	77888632	979	979	979	979	0
7	20240704	201200	77888632	979	979	979	979	0
8	20240704	201100	77888632	979	979	979	979	0
9	20240704	201000	77888632	979	979	979	979	0
10	20240704	200900	77888632	979	979	979	979	0
11	20240704	200800	77888632	979	979	979	979	0
12	20240704	200700	77888632	979	979	979	979	0
13	20240704	200600	77888632	979	979	979	979	0
14	20240704	200500	77888632	979	979	979	979	0
15	20240704	200400	77888632	979	979	979	979	0
16	20240704	200300	77888632	979	979	979	979	0
17	20240704	200200	77888632	979	979	979	979	0
18	20240704	200100	77888632	979	979	979	979	0
19	20240704	200000	77888632	979	979	979	979	0
20	20240704	195900	77888632	979	979	979	979	0
21	20240704	195800	77888632	979	979	979	979	0
22	20240704	195700	77888632	979	979	979	979	0
23	20240704	195600	77888632	979	979	979	979	0
24	20240704	195500	77888632	979	979	979	979	0
25	20240704	195400	77888632	979	979	979	979	0
26	20240704	195300	77888632	979	979	979	979	0
27	20240704	195200	77888632	979	979	979	979	0
28	20240704	195100	77888632	979	979	979	979	0
29	20240704	195000	77888632	979	979	979	979	0
30	20240704	194900	77888632	979	979	979	979	0
31	20240704	194800	77888632	979	979	979	979	0
32	20240704	194700	77888632	979	979	979	979	487
33	20240704	194600	77888632	979	979	979	979	0
34	20240704	194500	77888632	979	979	979	979	0
35	20240704	194400	77888632	979	979	979	979	0
36	20240704	194300	77888632	979	979	979	979	0
37	20240704	194200	77888632	979	979	979	979	0
38	20240704	194100	77888632	979	979	979	979	0
39	20240704	194000	77888632	979	979	979	979	0
40	20240704	193900	77888632	979	979	979	979	0
41	20240704	193800	77888632	979	979	979	979	0
42	20240704	193700	77888632	979	979	979	979	0
43	20240704	193600	77888632	979	979	979	979	0
44	20240704	193500	77888632	979	979	979	979	0
45	20240704	193400	77888632	979	979	979	979	0
46	20240704	193300	77888632	979	979	979	979	0
47	20240704	193200	77888632	979	979	979	979	0
48	20240704	193100	77888632	979	979	979	979	0
49	20240704	193000	77888632	979	979	979	979	0
50	20240704	192900	77888632	979	979	979	979	0
51	20240704	192800	77888632	979	979	979	979	0
52	20240704	192700	77888632	979	979	979	979	0
53	20240704	192600	77888632	979	979	979	979	0
54	20240704	192500	77888632	979	979	979	979	0
55	20240704	192400	77888632	979	979	979	979	0
56	20240704	192300	77888632	979	979	979	979	0
57	20240704	192200	77888632	979	979	979	979	0
58	20240704	192100	77888632	979	979	979	979	0
59	20240704	192000	77888632	979	979	979	979	0
60	20240704	191900	77888632	979	979	979	979	0
61	20240704	191800	77888632	979	979	979	979	0
62	20240704	191700	77888632	979	979	979	979	487
63	20240704	191600	77888632	979	979	979	979	0
64	20240704	191500	77888632	979	979	979	979	0
65	20240704	191400	77888632	979	979	979	979	0
66	20240704	191300	77888632	979	979	979	979	0
67	20240704	191200	77888632	979	979	979	979	0
68	20240704	191100	77888632	979	979	979	979	0
69	20240704	191000	77888632	979	979	979	979	0
70	20240704	190900	77888632	979	979	979	979	0
71	20240704	190800	77888632	979	979	979	979	0
72	20240704	190700	77888632	979	979	979	979	0
73	20240704	190600	77888632	979	979	979	979	0
74	20240704	190500	77888632	979	979	979	979	0
75	20240704	190400	77888632	979	979	979	979	0
76	20240704	190300	77888632	979	979	979	979	0
77	20240704	190200	77888632	979	979	979	979	0
78	20240704	190100	77888632	979	979	979	979	0
79	20240704	190000	77888632	979	979	979	979	0
80	20240704	185900	77888632	979	979	979	979	0
81	20240704	185800	77888632	979	979	979	979	0
82	20240704	185700	77888632	979	979	979	979	0
83	20240704	185600	77888632	979	979	979	979	0
84	20240704	185500	77888632	979	979	979	979	0
85	20240704	185400	77888632	979	979	979	979	0
86	20240704	185300	77888632	979	979	979	979	0
87	20240704	185200	77888632	979	979	979	979	0
88	20240704	185100	77888632	979	979	979	979	0
89	20240704	185000	77888632	979	979	979	979	0
90	20240704	184900	77888632	979	979	979	979	0
91	20240704	184800	77888632	979	979	979	979	0
92	20240704	184700	77888632	979	979	979	979	487
93	20240704	184600	77888632	979	979	979	979	0
94	20240704	184500	77888632	979	979	979	979	0
95	20240704	184400	77888632	979	979	979	979	0
96	20240704	184300	77888632	979	979	979	979	0
97	20240704	184200	77888632	979	979	979	979	0
98	20240704	184100	77888632	979	979	979	979	0
99	20240704	184000	77888632	979	979	979	979	0
100	20240704	183900	77888632	979	979	979	979	0
101	20240704	183800	77888632	979	979	979	979	0
102	20240704	183700	77888632	979	979	979	979	0
103	20240704	183600	77888632	979	979	979	979	0
104	20240704	183500	77888632	979	979	979	979	0
105	20240704	183400	77888632	979	979	979	979	0
106	20240704	183300	77888632	979	979	979	979	0
107	20240704	183200	77888632	979	979	979	979	0
108	20240704	183100	77888632	979	979	979	979	0
109	20240704	183000	77888632	979	979	979	979	0
110	20240704	182900	77888632	979	979	979	979	0
111	20240704	182800	77888632	979	979	979	979	0
112	20240704	182700	77888632	979	979	979	979	0
113	20240704	182600	77888632	979	979	979	979	0
114	20240704	182500	77888632	979	979	979	979	0
115	20240704	182400	77888632	979	979	979	979	0
116	20240704	182300	77888632	979	979	979	979	0
117	20240704	182200	77888632	979	979	979	979	0
118	20240704	182100	77888632	979	979	979	979	0
119	20240704	182000	77888632	979	979	979	979	0
120	20240704	181900	77888632	979	979	979	979	0
121	20240704	181800	77888632	979	979	979	979	0
122	20240704	181700	77888632	979	979	979	979	487
123	20240704	181600	77888632	979	979	979	979	0
124	20240704	181500	77888632	979	979	979	979	0
125	20240704	181400	77888632	979	979	979	979	0
126	20240704	181300	77888632	979	979	979	979	0
127	20240704	181200	77888632	979	979	979	979	0
128	20240704	181100	77888632	979	979	979	979	0
129	20240704	181000	77888632	979	979	979	979	0
130	20240704	180900	77888632	979	979	979	979	0
131	20240704	180800	77888632	979	979	979	979	0
132	20240704	180700	77888632	979	979	979	979	0
133	20240704	180600	77888632	979	979	979	979	0
134	20240704	180500	77888632	979	979	979	979	0
135	20240704	180400	77888632	979	979	979	979	0
136	20240704	180300	77888632	979	979	979	979	0
137	20240704	180200	77888632	979	979	979	979	0
138	20240704	180100	77888632	979	979	979	979	0
139	20240704	180000	77888632	979	979	979	979	0
140	20240704	175900	77888632	979	979	979	979	0
141	20240704	175800	77888632	979	979	979	979	0
142	20240704	175700	77888632	979	979	979	979	0
143	20240704	175600	77888632	979	979	979	979	0
144	20240704	175500	77888632	979	979	979	979	0
145	20240704	175400	77888632	979	979	979	979	0
146	20240704	175300	77888632	979	979	979	979	0
147	20240704	175200	77888632	979	979	979	979	0
148	20240704	175100	77888632	979	979	979	979	0
149	20240704	175000	77888632	979	979	979	979	0
150	20240704	174900	77888632	979	979	979	979	0
151	20240704	174800	77888632	979	979	979	979	0
152	20240704	174700	77888632	979	979	979	979	487
153	20240704	174600	77888632	979	979	979	979	0
154	20240704	174500	77888632	979	979	979	979	0
155	20240704	174400	77888632	979	979	979	979	0
156	20240704	174300	77888632	979	979	979	979	0
157	20240704	174200	77888632	979	979	979	979	0
158	20240704	174100	77888632	979	979	979	979	0
159	20240704	174000	77888632	979	979	979	979	0
160	20240704	173900	77888632	979	979	979	979	0
161	20240704	173800	77888632	979	979	979	979	0
162	20240704	173700	77888632	979	979	979	979	0
163	20240704	173600	77888632	979	979	979	979	0
164	20240704	173500	77888632	979	979	979	979	0
165	20240704	173400	77888632	979	979	979	979	0
166	20240704	173300	77888632	979	979	979	979	0
167	20240704	173200	77888632	979	979	979	979	0
168	20240704	173100	77888632	979	979	979	979	0
169	20240704	173000	77888632	979	979	979	979	0
170	20240704	172900	77888632	979	979	979	979	0
171	20240704	172800	77888632	979	979	979	979	0
172	20240704	172700	77888632	979	979	979	979	0
173	20240704	172600	77888632	979	979	979	979	0
174	20240704	172500	77888632	979	979	979	979	0
175	20240704	172400	77888632	979	979	979	979	0
176	20240704	172300	77888632	979	979	979	979	0
177	20240704	172200	77888632	979	979	979	979	0
178	20240704	172100	77888632	979	979	979	979	0
179	20240704	172000	77888632	979	979	979	979	0
180	20240704	171900	77888632	979	979	979	979	0
181	20240704	171800	77888632	979	979	979	979	0
182	20240704	171700	77888632	979	979	979	979	487
183	20240704	171600	77888632	979	979	979	979	0
184	20240704	171500	77888632	979	979	979	979	0
185	20240704	171400	77888632	979	979	979	979	0
186	20240704	171300	77888632	979	979	979	979	0
187	20240704	171200	77888632	979	979	979	979	0
188	20240704	171100	77888632	979	979	979	979	0
189	20240704	171000	77888632	979	979	979	979	0
190	20240704	170900	77888632	979	979	979	979	0
191	20240704	170800	77888632	979	979	979	979	0
192	20240704	170700	77888632	979	979	979	979	0
193	20240704	170600	77888632	979	979	979	979	0
194	20240704	170500	77888632	979	979	979	979	0
195	20240704	170400	77888632	979	979	979	979	0
196	20240704	170300	77888632	979	979	979	979	0
197	20240704	170200	77888632	979	979	979	979	0
198	20240704	170100	77888632	979	979	979	979	0
199	20240704	170000	77888632	979	979	979	979	0
200	20240704	165900	77888632	979	979	979	979	0
201	20240704	165800	77888632	979	979	979	979	0
202	20240704	165700	77888632	979	979	979	979	0
203	20240704	165600	77888632	979	979	979	979	0
204	20240704	165500	77888632	979	979	979	979	0
205	20240704	165400	77888632	979	979	979	979	0
206	20240704	165300	77888632	979	979	979	979	0
207	20240704	165200	77888632	979	979	979	979	0
208	20240704	165100	77888632	979	979	979	979	0
209	20240704	165000	77888632	979	979	979	979	0
210	20240704	164900	77888632	979	979	979	979	0
211	20240704	164800	77888632	979	979	979	979	0
212	20240704	164700	77888632	979	979	979	979	487
213	20240704	164600	77888632	979	979	979	979	0
214	20240704	164500	77888632	979	979	979	979	0
215	20240704	164400	77888632	979	979	979	979	0
216	20240704	164300	77888632	979	979	979	979	0
217	20240704	164200	77888632	979	979	979	979	0
218	20240704	164100	77888632	979	979	979	979	0
219	20240704	164000	77888632	979	979	979	979	0
220	20240704	163900	77888632	979	979	979	979	0
221	20240704	163800	77888632	979	979	979	979	0
222	20240704	163700	77888632	979	979	979	979	0
223	20240704	163600	77888632	979	979	979	979	0
224	20240704	163500	77888632	979	979	979	979	0
225	20240704	163400	77888632	979	979	979	979	0
226	20240704	163300	77888632	979	979	979	979	0
227	20240704	163200	77888632	979	979	979	979	0
228	20240704	163100	77888632	979	979	979	979	0
229	20240704	163000	77888632	979	979	979	979	0
230	20240704	162900	77888632	979	979	979	979	0
231	20240704	162800	77888632	979	979	979	979	0
232	20240704	162700	77888632	979	979	979	979	0
233	20240704	162600	77888632	979	979	979	979	0
234	20240704	162500	77888632	979	979	979	979	0
235	20240704	162400	77888632	979	979	979	979	0
236	20240704	162300	77888632	979	979	979	979	0
237	20240704	162200	77888632	979	979	979	979	0
238	20240704	162100	77888632	979	979	979	979	0
239	20240704	162000	77888632	979	979	979	979	0
240	20240704	161900	77888632	979	979	979	979	0
241	20240704	161800	77888632	979	979	979	979	0
242	20240704	161700	77888632	979	979	979	979	487
243	20240704	161600	77888632	979	979	979	979	0
244	20240704	161500	77888632	979	979	979	979	0
245	20240704	161400	77888632	979	979	979	979	0
246	20240704	161300	77888632	979	979	979	979	0
247	20240704	161200	77888632	979	979	979	979	0
248	20240704	161100	77888632	979	979	979	979	0
249	20240704	161000	77888632	979	979	979	979	0
250	20240704	160900	77888632	979	979	979	979	0
251	20240704	160800	77888632	979	979	979	979	0
252	20240704	160700	77888632	979	979	979	979	0
253	20240704	160600	77888632	979	979	979	979	0
254	20240704	160500	77888632	979	979	979	979	0
255	20240704	160400	77888632	979	979	979	979	0
256	20240704	160300	77888632	979	979	979	979	0
257	20240704	160200	77888632	979	979	979	979	0
258	20240704	160100	77888632	979	979	979	979	0
259	20240704	160000	77888632	979	979	979	979	0
260	20240704	155900	77888632	979	979	979	979	0
261	20240704	155800	77888632	979	979	979	979	0
262	20240704	155700	77888632	979	979	979	979	0
263	20240704	155600	77888632	979	979	979	979	0
264	20240704	155500	77888632	979	979	979	979	0
265	20240704	155400	77888632	979	979	979	979	0
266	20240704	155300	77888632	979	979	979	979	0
267	20240704	155200	77888632	979	979	979	979	0
268	20240704	155100	77888632	979	979	979	979	0
269	20240704	155000	77888632	979	979	979	979	0
270	20240704	154900	77888632	979	979	979	979	0
271	20240704	154800	77888632	979	979	979	979	0
272	20240704	154700	77888632	979	979	979	979	487
273	20240704	154600	77888632	979	979	979	979	0
274	20240704	154500	77888632	979	979	979	979	0
275	20240704	154400	77888632	979	979	979	979	0
276	20240704	154300	77888632	979	979	979	979	0
277	20240704	154200	77888632	979	979	979	979	0
278	20240704	154100	77888632	979	979	979	979	0
279	20240704	154000	77888632	979	979	979	979	0
280	20240704	153900	77888632	979	979	979	979	0
281	20240704	153800	77888632	979	979	979	979	0
282	20240704	153700	77888632	979	979	979	979	0
283	20240704	153600	77888632	979	979	979	979	0
284	20240704	153500	77888632	979	979	979	979	0
285	20240704	153400	77888632	979	979	979	979	0
286	20240704	153300	77888632	979	979	979	979	0
287	20240704	153200	77888632	979	979	979	979	0
288	20240704	153100	77888632	979	979	979	979	0
289	20240704	153000	77888632	979	979	979	979	487
290	20240704	152900	77411859	981	981	981	981	0
291	20240704	152800	77411859	981	981	981	981	0
292	20240704	152700	77411859	981	981	981	981	0
293	20240704	152600	77411859	981	981	981	981	0
294	20240704	152500	77411859	981	981	981	981	0
295	20240704	152400	77411859	981	981	981	981	0
296	20240704	152300	77411859	981	981	981	981	0
297	20240704	152200	77411859	981	981	981	981	0
298	20240704	152100	77411859	981	981	981	981	0
299	20240704	152000	77411859	981	981	981	981	0
300	20240704	151900	77411859	981	980	981	980	770
301	20240704	151800	76657256	980	979	980	979	340
302	20240704	151700	76324378	979	979	979	979	0
303	20240704	151600	76324378	979	979	979	979	31
304	20240704	151500	76294029	979	979	979	979	0
305	20240704	151400	76294029	979	979	979	979	1
306	20240704	151300	76293050	978	978	978	978	359
307	20240704	151200	75941948	978	978	978	978	10
308	20240704	151100	75932168	978	978	978	978	0
309	20240704	151000	75932168	978	978	978	978	0
310	20240704	150900	75932168	978	978	978	978	3
311	20240704	150800	75929234	977	977	977	977	898
312	20240704	150700	75051888	977	977	977	977	9
313	20240704	150600	75043095	976	976	976	976	600
314	20240704	150500	74457495	977	977	977	977	0
315	20240704	150400	74457495	977	977	977	977	0
316	20240704	150300	74457495	977	977	977	977	3
317	20240704	150200	74454564	977	977	977	977	0
318	20240704	150100	74454564	977	977	977	977	0
319	20240704	150000	74454564	977	977	977	977	0
320	20240704	145900	74454564	977	977	977	977	0
321	20240704	145800	74454564	977	977	977	977	341
322	20240704	145700	74121407	977	977	977	977	2
323	20240704	145600	74119453	977	977	977	977	0
324	20240704	145500	74119453	977	977	977	977	4
325	20240704	145400	74115545	976	976	976	976	55
326	20240704	145300	74061865	977	977	977	977	0
327	20240704	145200	74061865	977	977	977	977	0
328	20240704	145100	74061865	977	977	977	977	5
329	20240704	145000	74056980	977	977	977	977	9
330	20240704	144900	74048187	977	977	977	977	0
331	20240704	144800	74048187	977	977	977	977	0
332	20240704	144700	74048187	977	977	977	977	1000
333	20240704	144600	73071187	977	977	977	977	1
334	20240704	144500	73070210	977	977	977	977	10
335	20240704	144400	73060440	977	977	977	977	0
336	20240704	144300	73060440	977	977	977	977	0
337	20240704	144200	73060440	977	977	977	977	0
338	20240704	144100	73060440	977	977	977	977	0
339	20240704	144000	73060440	977	977	977	977	0
340	20240704	143900	73060440	977	977	977	977	0
341	20240704	143800	73060440	977	977	977	977	0
342	20240704	143700	73060440	977	977	977	977	1
343	20240704	143600	73059463	976	976	976	976	716
344	20240704	143500	72360647	977	977	977	977	0
345	20240704	143400	72360647	977	976	977	976	3673
346	20240704	143300	68775794	977	977	977	977	90
347	20240704	143200	68687864	977	977	977	977	0
348	20240704	143100	68687864	977	977	977	977	0
349	20240704	143000	68687864	977	977	977	977	1
350	20240704	142900	68686887	977	977	977	977	0
351	20240704	142800	68686887	977	977	977	977	341
352	20240704	142700	68353730	977	977	977	977	0
353	20240704	142600	68353730	977	977	977	977	0
354	20240704	142500	68353730	977	977	977	977	5
355	20240704	142400	68348845	977	977	977	977	100
356	20240704	142300	68251145	977	977	977	977	8
357	20240704	142200	68243329	977	977	977	977	0
358	20240704	142100	68243329	977	977	977	977	0
359	20240704	142000	68243329	977	977	977	977	0
360	20240704	141900	68243329	977	976	977	976	201
361	20240704	141800	68047152	977	977	977	977	10
362	20240704	141700	68037382	977	977	977	977	5
363	20240704	141600	68032497	977	977	977	977	298
364	20240704	141500	67741351	978	977	978	977	298
365	20240704	141400	67450204	977	978	978	977	3244
366	20240704	141300	64280642	978	978	978	978	0
367	20240704	141200	64280642	978	978	978	978	0
368	20240704	141100	64280642	978	978	978	978	0
369	20240704	141000	64280642	978	978	978	978	0
370	20240704	140900	64280642	978	978	978	978	0
371	20240704	140800	64280642	978	978	978	978	0
372	20240704	140700	64280642	978	978	978	978	0
373	20240704	140600	64280642	978	978	978	978	500
374	20240704	140500	63791642	979	979	979	979	0
375	20240704	140400	63791642	979	979	979	979	0
376	20240704	140300	63791642	979	979	979	979	0
377	20240704	140200	63791642	979	979	979	979	1
378	20240704	140100	63790663	977	977	977	977	0
379	20240704	140000	63790663	977	977	977	977	0
380	20240704	135900	63790663	977	978	978	977	1000
381	20240704	135800	62813645	979	979	979	979	0
382	20240704	135700	62813645	979	979	979	979	0
383	20240704	135600	62813645	979	979	979	979	0
384	20240704	135500	62813645	979	979	979	979	0
385	20240704	135400	62813645	979	979	979	979	0
386	20240704	135300	62813645	979	979	979	979	200
387	20240704	135200	62617845	979	979	979	979	0
388	20240704	135100	62617845	979	979	979	979	100
389	20240704	135000	62519945	979	979	979	979	1
390	20240704	134900	62518966	978	978	978	978	84
391	20240704	134800	62436814	978	978	978	978	0
392	20240704	134700	62436814	978	978	978	978	0
393	20240704	134600	62436814	978	978	978	978	8
394	20240704	134500	62428990	979	979	979	979	0
395	20240704	134400	62428990	979	979	979	979	0
396	20240704	134300	62428990	979	979	979	979	0
397	20240704	134200	62428990	979	979	979	979	0
398	20240704	134100	62428990	979	979	979	979	0
399	20240704	134000	62428990	979	979	979	979	0
400	20240704	133900	62428990	979	979	979	979	0
401	20240704	133800	62428990	979	979	979	979	0
402	20240704	133700	62428990	979	979	979	979	0
403	20240704	133600	62428990	979	979	979	979	0
404	20240704	133500	62428990	979	979	979	979	0
405	20240704	133400	62428990	979	979	979	979	0
406	20240704	133300	62428990	979	979	979	979	2
407	20240704	133200	62427032	979	979	979	979	12
408	20240704	133100	62415284	980	980	980	980	0
409	20240704	133000	62415284	980	980	980	980	0
410	20240704	132900	62415284	980	980	980	980	0
411	20240704	132800	62415284	980	980	980	980	0
412	20240704	132700	62415284	980	980	980	980	0
413	20240704	132600	62415284	980	980	980	980	0
414	20240704	132500	62415284	980	980	980	980	0
415	20240704	132400	62415284	980	980	980	980	0
416	20240704	132300	62415284	980	980	980	980	0
417	20240704	132200	62415284	980	980	980	980	1
418	20240704	132100	62414304	976	976	976	976	0
419	20240704	132000	62414304	976	977	977	976	922
420	20240704	131900	61513580	976	976	976	976	0
421	20240704	131800	61513580	976	976	976	976	0
422	20240704	131700	61513580	976	976	976	976	0
423	20240704	131600	61513580	976	976	976	976	0
424	20240704	131500	61513580	976	976	976	976	300
425	20240704	131400	61220780	980	980	980	980	1
426	20240704	131300	61219800	980	980	980	980	0
427	20240704	131200	61219800	980	976	980	976	34
428	20240704	131100	61186612	977	977	977	977	10
429	20240704	131000	61176842	980	980	980	980	1
430	20240704	130900	61175862	976	976	976	976	50
431	20240704	130800	61127062	979	979	979	979	0
432	20240704	130700	61127062	979	979	979	979	0
433	20240704	130600	61127062	979	979	979	979	0
434	20240704	130500	61127062	979	979	979	979	2
435	20240704	130400	61125104	976	976	976	976	0
436	20240704	130300	61125104	976	978	978	976	800
437	20240704	130200	60344061	982	982	982	982	0
438	20240704	130100	60344061	982	982	982	982	0
439	20240704	130000	60344061	982	982	982	982	0
440	20240704	125900	60344061	982	982	982	982	0
441	20240704	125800	60344061	982	982	982	982	0
442	20240704	125700	60344061	982	982	982	982	0
443	20240704	125600	60344061	982	982	982	982	0
444	20240704	125500	60344061	982	982	982	982	0
445	20240704	125400	60344061	982	982	982	982	0
446	20240704	125300	60344061	982	982	982	982	7
447	20240704	125200	60337187	982	982	982	982	0
448	20240704	125100	60337187	982	982	982	982	0
449	20240704	125000	60337187	982	982	982	982	0
450	20240704	124900	60337187	982	982	982	982	0
451	20240704	124800	60337187	982	982	982	982	2
452	20240704	124700	60335223	982	982	982	982	0
453	20240704	124600	60335223	982	982	982	982	0
454	20240704	124500	60335223	982	981	982	981	34
455	20240704	124400	60301864	978	978	978	978	0
456	20240704	124300	60301864	978	978	978	978	0
457	20240704	124200	60301864	978	978	978	978	0
458	20240704	124100	60301864	978	978	978	978	1
459	20240704	124000	60300886	981	981	981	981	0
460	20240704	123900	60300886	981	981	981	981	0
461	20240704	123800	60300886	981	981	981	981	0
462	20240704	123700	60300886	981	981	981	981	0
463	20240704	123600	60300886	981	981	981	981	0
464	20240704	123500	60300886	981	981	981	981	0
465	20240704	123400	60300886	981	981	981	981	0
466	20240704	123300	60300886	981	981	981	981	0
467	20240704	123200	60300886	981	981	981	981	0
468	20240704	123100	60300886	981	981	981	981	0
469	20240704	123000	60300886	981	981	981	981	0
470	20240704	122900	60300886	981	981	981	981	0
471	20240704	122800	60300886	981	981	981	981	0
472	20240704	122700	60300886	981	981	981	981	0
473	20240704	122600	60300886	981	981	981	981	0
474	20240704	122500	60300886	981	981	981	981	0
475	20240704	122400	60300886	981	981	981	981	2
476	20240704	122300	60298924	981	981	981	981	1
477	20240704	122200	60297943	977	978	978	977	1600
478	20240704	122100	58734273	982	982	982	982	0
479	20240704	122000	58734273	982	982	982	982	0
480	20240704	121900	58734273	982	982	982	982	0
481	20240704	121800	58734273	982	982	982	982	0
482	20240704	121700	58734273	982	982	982	982	0
483	20240704	121600	58734273	982	982	982	982	0
484	20240704	121500	58734273	982	982	982	982	0
485	20240704	121400	58734273	982	982	982	982	0
486	20240704	121300	58734273	982	982	982	982	0
487	20240704	121200	58734273	982	982	982	982	0
488	20240704	121100	58734273	982	982	982	982	0
489	20240704	121000	58734273	982	982	982	982	0
490	20240704	120900	58734273	982	982	982	982	35
491	20240704	120800	58699903	977	977	977	977	0
492	20240704	120700	58699903	977	977	977	977	0
493	20240704	120600	58699903	977	979	979	977	3048
494	20240704	120500	55721061	981	981	981	981	0
495	20240704	120400	55721061	981	981	981	981	0
496	20240704	120300	55721061	981	981	981	981	0
497	20240704	120200	55721061	981	981	981	981	0
498	20240704	120100	55721061	981	981	981	981	0
499	20240704	120000	55721061	981	981	981	981	0
500	20240704	115900	55721061	981	979	981	979	32
501	20240704	115800	55689711	981	981	981	981	0
502	20240704	115700	55689711	981	981	981	981	0
503	20240704	115600	55689711	981	981	981	981	1
504	20240704	115500	55688730	979	979	979	979	0
505	20240704	115400	55688730	979	979	979	979	35
506	20240704	115300	55654465	981	981	981	981	0
507	20240704	115200	55654465	981	981	981	981	0
508	20240704	115100	55654465	981	981	981	981	0
509	20240704	115000	55654465	981	981	981	981	0
510	20240704	114900	55654465	981	981	981	981	0
511	20240704	114800	55654465	981	981	981	981	0
512	20240704	114700	55654465	981	981	981	981	0
513	20240704	114600	55654465	981	981	981	981	0
514	20240704	114500	55654465	981	981	981	981	0
515	20240704	114400	55654465	981	981	981	981	0
516	20240704	114300	55654465	981	981	981	981	0
517	20240704	114200	55654465	981	981	981	981	1
518	20240704	114100	55653484	980	980	980	980	0
519	20240704	114000	55653484	980	980	980	980	0
520	20240704	113900	55653484	980	980	980	980	0
521	20240704	113800	55653484	980	980	980	980	17
522	20240704	113700	55636824	979	979	979	979	0
523	20240704	113600	55636824	979	979	979	979	0
524	20240704	113500	55636824	979	979	979	979	0
525	20240704	113400	55636824	979	979	979	979	0
526	20240704	113300	55636824	979	979	979	979	0
527	20240704	113200	55636824	979	979	979	979	0
528	20240704	113100	55636824	979	979	979	979	0
529	20240704	113000	55636824	979	979	979	979	0
530	20240704	112900	55636824	979	979	979	979	300
531	20240704	112800	55343124	980	980	980	980	0
532	20240704	112700	55343124	980	980	980	980	0
533	20240704	112600	55343124	980	980	980	980	0
534	20240704	112500	55343124	980	980	980	980	0
535	20240704	112400	55343124	980	980	980	980	0
536	20240704	112300	55343124	980	980	980	980	5
537	20240704	112200	55338224	980	980	980	980	0
538	20240704	112100	55338224	980	980	980	980	0
539	20240704	112000	55338224	980	980	980	980	0
540	20240704	111900	55338224	980	980	980	980	0
541	20240704	111800	55338224	980	980	980	980	0
542	20240704	111700	55338224	980	980	980	980	50
543	20240704	111600	55289224	980	980	980	980	0
544	20240704	111500	55289224	980	980	980	980	0
545	20240704	111400	55289224	980	980	980	980	20
546	20240704	111300	55269624	980	980	980	980	1208
547	20240704	111200	54085784	980	980	980	980	0
548	20240704	111100	54085784	980	980	980	980	0
549	20240704	111000	54085784	980	980	980	980	0
550	20240704	110900	54085784	980	980	980	980	0
551	20240704	110800	54085784	980	980	980	980	1
552	20240704	110700	54084804	982	982	982	982	0
553	20240704	110600	54084804	982	982	982	982	0
554	20240704	110500	54084804	982	982	982	982	0
555	20240704	110400	54084804	982	982	982	982	0
556	20240704	110300	54084804	982	982	982	982	0
557	20240704	110200	54084804	982	982	982	982	0
558	20240704	110100	54084804	982	982	982	982	0
559	20240704	110000	54084804	982	982	982	982	0
560	20240704	105900	54084804	982	982	982	982	0
561	20240704	105800	54084804	982	982	982	982	5
562	20240704	105700	54079894	982	982	982	982	0
563	20240704	105600	54079894	982	982	982	982	0
564	20240704	105500	54079894	982	982	982	982	0
565	20240704	105400	54079894	982	982	982	982	0
566	20240704	105300	54079894	982	982	982	982	0
567	20240704	105200	54079894	982	982	982	982	0
568	20240704	105100	54079894	982	982	982	982	0
569	20240704	105000	54079894	982	982	982	982	0
570	20240704	104900	54079894	982	982	982	982	0
571	20240704	104800	54079894	982	982	982	982	1
572	20240704	104700	54078912	982	982	982	982	0
573	20240704	104600	54078912	982	982	982	982	0
574	20240704	104500	54078912	982	982	982	982	0
575	20240704	104400	54078912	982	982	982	982	1
576	20240704	104300	54077930	979	979	979	979	1
577	20240704	104200	54076951	979	979	979	979	27
578	20240704	104100	54050518	979	979	979	979	0
579	20240704	104000	54050518	979	979	979	979	0
580	20240704	103900	54050518	979	980	980	979	1000
581	20240704	103800	53071516	980	982	982	980	207
582	20240704	103700	52868636	983	983	983	983	0
583	20240704	103600	52868636	983	983	983	983	0
584	20240704	103500	52868636	983	983	983	983	0
585	20240704	103400	52868636	983	983	983	983	0
586	20240704	103300	52868636	983	983	983	983	0
587	20240704	103200	52868636	983	983	983	983	0
588	20240704	103100	52868636	983	983	983	983	0
589	20240704	103000	52868636	983	983	983	983	0
590	20240704	102900	52868636	983	983	983	983	0
591	20240704	102800	52868636	983	983	983	983	0
592	20240704	102700	52868636	983	983	983	983	0
593	20240704	102600	52868636	983	983	983	983	11
594	20240704	102500	52857823	984	984	984	984	0
595	20240704	102400	52857823	984	984	984	984	0
596	20240704	102300	52857823	984	984	984	984	0
597	20240704	102200	52857823	984	984	984	984	0
598	20240704	102100	52857823	984	984	984	984	0
599	20240704	102000	52857823	984	984	984	984	0
600	20240704	101900	52857823	984	984	984	984	0
601	20240704	101800	52857823	984	984	984	984	0
602	20240704	101700	52857823	984	984	984	984	0
603	20240704	101600	52857823	984	984	984	984	0
604	20240704	101500	52857823	984	984	984	984	1
605	20240704	101400	52856839	984	984	984	984	0
606	20240704	101300	52856839	984	984	984	984	1
607	20240704	101200	52855855	985	985	985	985	0
608	20240704	101100	52855855	985	985	985	985	0
609	20240704	101000	52855855	985	985	985	985	0
610	20240704	100900	52855855	985	985	985	985	0
611	20240704	100800	52855855	985	985	985	985	0
612	20240704	100700	52855855	985	985	985	985	0
613	20240704	100600	52855855	985	985	985	985	0
614	20240704	100500	52855855	985	985	985	985	0
615	20240704	100400	52855855	985	985	985	985	0
616	20240704	100300	52855855	985	985	985	985	0
617	20240704	100200	52855855	985	985	985	985	1
618	20240704	100100	52854870	985	985	985	985	0
619	20240704	100000	52854870	985	985	985	985	1
620	20240704	095900	52853885	985	985	985	985	2
621	20240704	095800	52851915	985	985	985	985	2
622	20240704	095700	52849945	984	985	985	984	60
623	20240704	095600	52790903	984	984	984	984	0
624	20240704	095500	52790903	984	984	984	984	3001
625	20240704	095400	49837919	984	980	984	980	13963
626	20240704	095300	36150087	978	978	978	978	0
627	20240704	095200	36150087	978	978	978	978	2
628	20240704	095100	36148131	980	980	980	980	2
629	20240704	095000	36146171	977	977	977	977	0
630	20240704	094900	36146171	977	977	977	977	0
631	20240704	094800	36146171	977	977	977	977	0
632	20240704	094700	36146171	977	977	977	977	1
633	20240704	094600	36145194	977	977	977	977	0
634	20240704	094500	36145194	977	977	977	977	1
635	20240704	094400	36144217	980	980	980	980	10
636	20240704	094300	36134417	980	980	980	980	0
637	20240704	094200	36134417	980	980	980	980	0
638	20240704	094100	36134417	980	980	980	980	0
639	20240704	094000	36134417	980	980	980	980	0
640	20240704	093900	36134417	980	980	980	980	0
641	20240704	093800	36134417	980	980	980	980	0
642	20240704	093700	36134417	980	980	980	980	0
643	20240704	093600	36134417	980	980	980	980	2
644	20240704	093500	36132457	980	980	980	980	0
645	20240704	093400	36132457	980	980	980	980	0
646	20240704	093300	36132457	980	980	980	980	0
647	20240704	093200	36132457	980	980	980	980	1
648	20240704	093100	36131477	975	975	975	975	1
649	20240704	093000	36130502	975	976	976	975	5000
650	20240704	092900	31255402	976	976	976	976	27
651	20240704	092800	31229050	975	976	976	975	9912
652	20240704	092700	21561457	976	978	978	976	88
653	20240704	092600	21475535	978	981	981	978	1812
654	20240704	092500	19702020	983	983	983	983	1
655	20240704	092400	19701037	984	984	984	984	0
656	20240704	092300	19701037	984	984	984	984	0
657	20240704	092200	19701037	984	984	984	984	1
658	20240704	092100	19700053	981	984	984	981	21
659	20240704	092000	19679410	985	985	985	985	0
660	20240704	091900	19679410	985	985	985	985	0
661	20240704	091800	19679410	985	985	985	985	0
662	20240704	091700	19679410	985	985	985	985	0
663	20240704	091600	19679410	985	985	985	985	0
664	20240704	091500	19679410	985	985	985	985	0
665	20240704	091400	19679410	985	985	985	985	0
666	20240704	091300	19679410	985	984	985	984	256
667	20240704	091200	19427362	983	983	983	983	500
668	20240704	091100	18935862	983	983	983	983	1
669	20240704	091000	18934879	979	979	979	979	1
670	20240704	090900	18933900	983	983	983	983	0
671	20240704	090800	18933900	983	980	983	980	11263
672	20240704	090700	7886902	980	980	980	980	0
673	20240704	090600	7886902	980	980	980	980	0
674	20240704	090500	7886902	980	980	980	980	500
675	20240704	090400	7396902	980	980	980	980	1
676	20240704	090300	7395922	980	980	980	980	0
677	20240704	090200	7395922	980	980	980	980	1
678	20240704	090100	7394942	975	976	976	975	2493
679	20240704	090000	4961988	980	976	980	976	5084