KissMeData/104040/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	201600	64926197	981	981	981	981	1810
3	20240702	201500	64926197	981	981	981	981	0
4	20240702	201400	64926197	981	981	981	981	0
5	20240702	201300	64926197	981	981	981	981	0
6	20240702	201200	64926197	981	981	981	981	0
7	20240702	201100	64926197	981	981	981	981	0
8	20240702	201000	64926197	981	981	981	981	0
9	20240702	200900	64926197	981	981	981	981	0
10	20240702	200800	64926197	981	981	981	981	0
11	20240702	200700	64926197	981	981	981	981	0
12	20240702	200600	64926197	981	981	981	981	0
13	20240702	200500	64926197	981	981	981	981	0
14	20240702	200400	64926197	981	981	981	981	0
15	20240702	200300	64926197	981	981	981	981	0
16	20240702	200200	64926197	981	981	981	981	0
17	20240702	200100	64926197	981	981	981	981	0
18	20240702	200000	64926197	981	981	981	981	0
19	20240702	195900	64926197	981	981	981	981	0
20	20240702	195800	64926197	981	981	981	981	0
21	20240702	195700	64926197	981	981	981	981	0
22	20240702	195600	64926197	981	981	981	981	0
23	20240702	195500	64926197	981	981	981	981	0
24	20240702	195400	64926197	981	981	981	981	0
25	20240702	195300	64926197	981	981	981	981	0
26	20240702	195200	64926197	981	981	981	981	0
27	20240702	195100	64926197	981	981	981	981	0
28	20240702	195000	64926197	981	981	981	981	0
29	20240702	194900	64926197	981	981	981	981	0
30	20240702	194800	64926197	981	981	981	981	0
31	20240702	194700	64926197	981	981	981	981	0
32	20240702	194600	64926197	981	981	981	981	1810
33	20240702	194500	64926197	981	981	981	981	0
34	20240702	194400	64926197	981	981	981	981	0
35	20240702	194300	64926197	981	981	981	981	0
36	20240702	194200	64926197	981	981	981	981	0
37	20240702	194100	64926197	981	981	981	981	0
38	20240702	194000	64926197	981	981	981	981	0
39	20240702	193900	64926197	981	981	981	981	0
40	20240702	193800	64926197	981	981	981	981	0
41	20240702	193700	64926197	981	981	981	981	0
42	20240702	193600	64926197	981	981	981	981	0
43	20240702	193500	64926197	981	981	981	981	0
44	20240702	193400	64926197	981	981	981	981	0
45	20240702	193300	64926197	981	981	981	981	0
46	20240702	193200	64926197	981	981	981	981	0
47	20240702	193100	64926197	981	981	981	981	0
48	20240702	193000	64926197	981	981	981	981	0
49	20240702	192900	64926197	981	981	981	981	0
50	20240702	192800	64926197	981	981	981	981	0
51	20240702	192700	64926197	981	981	981	981	0
52	20240702	192600	64926197	981	981	981	981	0
53	20240702	192500	64926197	981	981	981	981	0
54	20240702	192400	64926197	981	981	981	981	0
55	20240702	192300	64926197	981	981	981	981	0
56	20240702	192200	64926197	981	981	981	981	0
57	20240702	192100	64926197	981	981	981	981	0
58	20240702	192000	64926197	981	981	981	981	0
59	20240702	191900	64926197	981	981	981	981	0
60	20240702	191800	64926197	981	981	981	981	0
61	20240702	191700	64926197	981	981	981	981	0
62	20240702	191600	64926197	981	981	981	981	1810
63	20240702	191500	64926197	981	981	981	981	0
64	20240702	191400	64926197	981	981	981	981	0
65	20240702	191300	64926197	981	981	981	981	0
66	20240702	191200	64926197	981	981	981	981	0
67	20240702	191100	64926197	981	981	981	981	0
68	20240702	191000	64926197	981	981	981	981	0
69	20240702	190900	64926197	981	981	981	981	0
70	20240702	190800	64926197	981	981	981	981	0
71	20240702	190700	64926197	981	981	981	981	0
72	20240702	190600	64926197	981	981	981	981	0
73	20240702	190500	64926197	981	981	981	981	0
74	20240702	190400	64926197	981	981	981	981	0
75	20240702	190300	64926197	981	981	981	981	0
76	20240702	190200	64926197	981	981	981	981	0
77	20240702	190100	64926197	981	981	981	981	0
78	20240702	190000	64926197	981	981	981	981	0
79	20240702	185900	64926197	981	981	981	981	0
80	20240702	185800	64926197	981	981	981	981	0
81	20240702	185700	64926197	981	981	981	981	0
82	20240702	185600	64926197	981	981	981	981	0
83	20240702	185500	64926197	981	981	981	981	0
84	20240702	185400	64926197	981	981	981	981	0
85	20240702	185300	64926197	981	981	981	981	0
86	20240702	185200	64926197	981	981	981	981	0
87	20240702	185100	64926197	981	981	981	981	0
88	20240702	185000	64926197	981	981	981	981	0
89	20240702	184900	64926197	981	981	981	981	0
90	20240702	184800	64926197	981	981	981	981	0
91	20240702	184700	64926197	981	981	981	981	0
92	20240702	184600	64926197	981	981	981	981	1810
93	20240702	184500	64926197	981	981	981	981	0
94	20240702	184400	64926197	981	981	981	981	0
95	20240702	184300	64926197	981	981	981	981	0
96	20240702	184200	64926197	981	981	981	981	0
97	20240702	184100	64926197	981	981	981	981	0
98	20240702	184000	64926197	981	981	981	981	0
99	20240702	183900	64926197	981	981	981	981	0
100	20240702	183800	64926197	981	981	981	981	0
101	20240702	183700	64926197	981	981	981	981	0
102	20240702	183600	64926197	981	981	981	981	0
103	20240702	183500	64926197	981	981	981	981	0
104	20240702	183400	64926197	981	981	981	981	0
105	20240702	183300	64926197	981	981	981	981	0
106	20240702	183200	64926197	981	981	981	981	0
107	20240702	183100	64926197	981	981	981	981	0
108	20240702	183000	64926197	981	981	981	981	0
109	20240702	182900	64926197	981	981	981	981	0
110	20240702	182800	64926197	981	981	981	981	0
111	20240702	182700	64926197	981	981	981	981	0
112	20240702	182600	64926197	981	981	981	981	0
113	20240702	182500	64926197	981	981	981	981	0
114	20240702	182400	64926197	981	981	981	981	0
115	20240702	182300	64926197	981	981	981	981	0
116	20240702	182200	64926197	981	981	981	981	0
117	20240702	182100	64926197	981	981	981	981	0
118	20240702	182000	64926197	981	981	981	981	0
119	20240702	181900	64926197	981	981	981	981	0
120	20240702	181800	64926197	981	981	981	981	0
121	20240702	181700	64926197	981	981	981	981	0
122	20240702	181600	64926197	981	981	981	981	1810
123	20240702	181500	64926197	981	981	981	981	0
124	20240702	181400	64926197	981	981	981	981	0
125	20240702	181300	64926197	981	981	981	981	0
126	20240702	181200	64926197	981	981	981	981	0
127	20240702	181100	64926197	981	981	981	981	0
128	20240702	181000	64926197	981	981	981	981	0
129	20240702	180900	64926197	981	981	981	981	0
130	20240702	180800	64926197	981	981	981	981	0
131	20240702	180700	64926197	981	981	981	981	0
132	20240702	180600	64926197	981	981	981	981	0
133	20240702	180500	64926197	981	981	981	981	0
134	20240702	180400	64926197	981	981	981	981	0
135	20240702	180300	64926197	981	981	981	981	0
136	20240702	180200	64926197	981	981	981	981	0
137	20240702	180100	64926197	981	981	981	981	0
138	20240702	180000	64926197	981	981	981	981	0
139	20240702	175900	64926197	981	981	981	981	0
140	20240702	175800	64926197	981	981	981	981	0
141	20240702	175700	64926197	981	981	981	981	0
142	20240702	175600	64926197	981	981	981	981	0
143	20240702	175500	64926197	981	981	981	981	0
144	20240702	175400	64926197	981	981	981	981	0
145	20240702	175300	64926197	981	981	981	981	0
146	20240702	175200	64926197	981	981	981	981	0
147	20240702	175100	64926197	981	981	981	981	0
148	20240702	175000	64926197	981	981	981	981	0
149	20240702	174900	64926197	981	981	981	981	0
150	20240702	174800	64926197	981	981	981	981	0
151	20240702	174700	64926197	981	981	981	981	0
152	20240702	174600	64926197	981	981	981	981	1810
153	20240702	174500	64926197	981	981	981	981	0
154	20240702	174400	64926197	981	981	981	981	0
155	20240702	174300	64926197	981	981	981	981	0
156	20240702	174200	64926197	981	981	981	981	0
157	20240702	174100	64926197	981	981	981	981	0
158	20240702	174000	64926197	981	981	981	981	0
159	20240702	173900	64926197	981	981	981	981	0
160	20240702	173800	64926197	981	981	981	981	0
161	20240702	173700	64926197	981	981	981	981	0
162	20240702	173600	64926197	981	981	981	981	0
163	20240702	173500	64926197	981	981	981	981	0
164	20240702	173400	64926197	981	981	981	981	0
165	20240702	173300	64926197	981	981	981	981	0
166	20240702	173200	64926197	981	981	981	981	0
167	20240702	173100	64926197	981	981	981	981	0
168	20240702	173000	64926197	981	981	981	981	0
169	20240702	172900	64926197	981	981	981	981	0
170	20240702	172800	64926197	981	981	981	981	0
171	20240702	172700	64926197	981	981	981	981	0
172	20240702	172600	64926197	981	981	981	981	0
173	20240702	172500	64926197	981	981	981	981	0
174	20240702	172400	64926197	981	981	981	981	0
175	20240702	172300	64926197	981	981	981	981	0
176	20240702	172200	64926197	981	981	981	981	0
177	20240702	172100	64926197	981	981	981	981	0
178	20240702	172000	64926197	981	981	981	981	0
179	20240702	171900	64926197	981	981	981	981	0
180	20240702	171800	64926197	981	981	981	981	0
181	20240702	171700	64926197	981	981	981	981	0
182	20240702	171600	64926197	981	981	981	981	1810
183	20240702	171500	64926197	981	981	981	981	0
184	20240702	171400	64926197	981	981	981	981	0
185	20240702	171300	64926197	981	981	981	981	0
186	20240702	171200	64926197	981	981	981	981	0
187	20240702	171100	64926197	981	981	981	981	0
188	20240702	171000	64926197	981	981	981	981	0
189	20240702	170900	64926197	981	981	981	981	0
190	20240702	170800	64926197	981	981	981	981	0
191	20240702	170700	64926197	981	981	981	981	0
192	20240702	170600	64926197	981	981	981	981	0
193	20240702	170500	64926197	981	981	981	981	0
194	20240702	170400	64926197	981	981	981	981	0
195	20240702	170300	64926197	981	981	981	981	0
196	20240702	170200	64926197	981	981	981	981	0
197	20240702	170100	64926197	981	981	981	981	0
198	20240702	170000	64926197	981	981	981	981	0
199	20240702	165900	64926197	981	981	981	981	0
200	20240702	165800	64926197	981	981	981	981	0
201	20240702	165700	64926197	981	981	981	981	0
202	20240702	165600	64926197	981	981	981	981	0
203	20240702	165500	64926197	981	981	981	981	0
204	20240702	165400	64926197	981	981	981	981	0
205	20240702	165300	64926197	981	981	981	981	0
206	20240702	165200	64926197	981	981	981	981	0
207	20240702	165100	64926197	981	981	981	981	0
208	20240702	165000	64926197	981	981	981	981	0
209	20240702	164900	64926197	981	981	981	981	0
210	20240702	164800	64926197	981	981	981	981	0
211	20240702	164700	64926197	981	981	981	981	0
212	20240702	164600	64926197	981	981	981	981	1810
213	20240702	164500	64926197	981	981	981	981	0
214	20240702	164400	64926197	981	981	981	981	0
215	20240702	164300	64926197	981	981	981	981	0
216	20240702	164200	64926197	981	981	981	981	0
217	20240702	164100	64926197	981	981	981	981	0
218	20240702	164000	64926197	981	981	981	981	0
219	20240702	163900	64926197	981	981	981	981	0
220	20240702	163800	64926197	981	981	981	981	0
221	20240702	163700	64926197	981	981	981	981	0
222	20240702	163600	64926197	981	981	981	981	0
223	20240702	163500	64926197	981	981	981	981	0
224	20240702	163400	64926197	981	981	981	981	0
225	20240702	163300	64926197	981	981	981	981	0
226	20240702	163200	64926197	981	981	981	981	0
227	20240702	163100	64926197	981	981	981	981	0
228	20240702	163000	64926197	981	981	981	981	0
229	20240702	162900	64926197	981	981	981	981	0
230	20240702	162800	64926197	981	981	981	981	0
231	20240702	162700	64926197	981	981	981	981	0
232	20240702	162600	64926197	981	981	981	981	0
233	20240702	162500	64926197	981	981	981	981	0
234	20240702	162400	64926197	981	981	981	981	0
235	20240702	162300	64926197	981	981	981	981	0
236	20240702	162200	64926197	981	981	981	981	0
237	20240702	162100	64926197	981	981	981	981	0
238	20240702	162000	64926197	981	981	981	981	0
239	20240702	161900	64926197	981	981	981	981	0
240	20240702	161800	64926197	981	981	981	981	0
241	20240702	161700	64926197	981	981	981	981	0
242	20240702	161600	64926197	981	981	981	981	1810
243	20240702	161500	64926197	981	981	981	981	0
244	20240702	161400	64926197	981	981	981	981	0
245	20240702	161300	64926197	981	981	981	981	0
246	20240702	161200	64926197	981	981	981	981	0
247	20240702	161100	64926197	981	981	981	981	0
248	20240702	161000	64926197	981	981	981	981	0
249	20240702	160900	64926197	981	981	981	981	0
250	20240702	160800	64926197	981	981	981	981	0
251	20240702	160700	64926197	981	981	981	981	0
252	20240702	160600	64926197	981	981	981	981	0
253	20240702	160500	64926197	981	981	981	981	0
254	20240702	160400	64926197	981	981	981	981	0
255	20240702	160300	64926197	981	981	981	981	0
256	20240702	160200	64926197	981	981	981	981	0
257	20240702	160100	64926197	981	981	981	981	0
258	20240702	160000	64926197	981	981	981	981	0
259	20240702	155900	64926197	981	981	981	981	0
260	20240702	155800	64926197	981	981	981	981	0
261	20240702	155700	64926197	981	981	981	981	0
262	20240702	155600	64926197	981	981	981	981	0
263	20240702	155500	64926197	981	981	981	981	0
264	20240702	155400	64926197	981	981	981	981	0
265	20240702	155300	64926197	981	981	981	981	0
266	20240702	155200	64926197	981	981	981	981	0
267	20240702	155100	64926197	981	981	981	981	0
268	20240702	155000	64926197	981	981	981	981	0
269	20240702	154900	64926197	981	981	981	981	0
270	20240702	154800	64926197	981	981	981	981	0
271	20240702	154700	64926197	981	981	981	981	0
272	20240702	154600	64926197	981	981	981	981	1810
273	20240702	154500	64926197	981	981	981	981	0
274	20240702	154400	64926197	981	981	981	981	0
275	20240702	154300	64926197	981	981	981	981	0
276	20240702	154200	64926197	981	981	981	981	0
277	20240702	154100	64926197	981	981	981	981	0
278	20240702	154000	64926197	981	981	981	981	0
279	20240702	153900	64926197	981	981	981	981	0
280	20240702	153800	64926197	981	981	981	981	0
281	20240702	153700	64926197	981	981	981	981	0
282	20240702	153600	64926197	981	981	981	981	0
283	20240702	153500	64926197	981	981	981	981	0
284	20240702	153400	64926197	981	981	981	981	0
285	20240702	153300	64926197	981	981	981	981	0
286	20240702	153200	64926197	981	981	981	981	0
287	20240702	153100	64926197	981	981	981	981	0
288	20240702	153000	64926197	981	981	981	981	1810
289	20240702	152900	63150587	983	983	983	983	0
290	20240702	152800	63150587	983	983	983	983	0
291	20240702	152700	63150587	983	983	983	983	0
292	20240702	152600	63150587	983	983	983	983	0
293	20240702	152500	63150587	983	983	983	983	0
294	20240702	152400	63150587	983	983	983	983	0
295	20240702	152300	63150587	983	983	983	983	0
296	20240702	152200	63150587	983	983	983	983	0
297	20240702	152100	63150587	983	983	983	983	0
298	20240702	152000	63150587	983	983	983	983	0
299	20240702	151900	63150587	983	983	983	983	143
300	20240702	151800	63010018	986	986	986	986	0
301	20240702	151700	63010018	986	986	986	986	0
302	20240702	151600	63010018	986	986	986	986	1
303	20240702	151500	63009032	983	984	984	983	2233
304	20240702	151400	60812975	986	986	986	986	0
305	20240702	151300	60812975	986	986	986	986	0
306	20240702	151200	60812975	986	986	986	986	0
307	20240702	151100	60812975	986	986	986	986	1
308	20240702	151000	60811989	986	986	986	986	0
309	20240702	150900	60811989	986	986	986	986	1
310	20240702	150800	60811003	984	984	984	984	100
311	20240702	150700	60712603	986	986	986	986	0
312	20240702	150600	60712603	986	986	986	986	0
313	20240702	150500	60712603	986	985	986	985	6043
314	20240702	150400	54754395	985	985	985	985	2
315	20240702	150300	54752425	986	986	986	986	153
316	20240702	150200	54601567	986	986	986	986	0
317	20240702	150100	54601567	986	986	986	986	0
318	20240702	150000	54601567	986	986	986	986	0
319	20240702	145900	54601567	986	986	986	986	0
320	20240702	145800	54601567	986	986	986	986	0
321	20240702	145700	54601567	986	986	986	986	0
322	20240702	145600	54601567	986	986	986	986	0
323	20240702	145500	54601567	986	986	986	986	31
324	20240702	145400	54571001	984	984	984	984	1
325	20240702	145300	54570017	984	984	984	984	0
326	20240702	145200	54570017	984	984	984	984	0
327	20240702	145100	54570017	984	984	984	984	1000
328	20240702	145000	53586017	983	983	983	983	0
329	20240702	144900	53586017	983	983	983	983	0
330	20240702	144800	53586017	983	983	983	983	42
331	20240702	144700	53544731	986	986	986	986	0
332	20240702	144600	53544731	986	986	986	986	0
333	20240702	144500	53544731	986	986	986	986	0
334	20240702	144400	53544731	986	986	986	986	0
335	20240702	144300	53544731	986	986	986	986	0
336	20240702	144200	53544731	986	986	986	986	10
337	20240702	144100	53534871	985	985	985	985	0
338	20240702	144000	53534871	985	985	985	985	0
339	20240702	143900	53534871	985	985	985	985	0
340	20240702	143800	53534871	985	985	985	985	0
341	20240702	143700	53534871	985	985	985	985	0
342	20240702	143600	53534871	985	985	985	985	0
343	20240702	143500	53534871	985	985	985	985	1
344	20240702	143400	53533886	985	985	985	985	99
345	20240702	143300	53436371	985	985	985	985	0
346	20240702	143200	53436371	985	985	985	985	0
347	20240702	143100	53436371	985	985	985	985	1
348	20240702	143000	53435386	984	984	984	984	0
349	20240702	142900	53435386	984	984	984	984	94
350	20240702	142800	53342890	984	984	984	984	0
351	20240702	142700	53342890	984	984	984	984	0
352	20240702	142600	53342890	984	984	984	984	0
353	20240702	142500	53342890	984	984	984	984	0
354	20240702	142400	53342890	984	984	984	984	0
355	20240702	142300	53342890	984	984	984	984	0
356	20240702	142200	53342890	984	984	984	984	0
357	20240702	142100	53342890	984	984	984	984	0
358	20240702	142000	53342890	984	984	984	984	2
359	20240702	141900	53340922	984	984	984	984	0
360	20240702	141800	53340922	984	984	984	984	0
361	20240702	141700	53340922	984	984	984	984	0
362	20240702	141600	53340922	984	984	984	984	3
363	20240702	141500	53337970	984	984	984	984	0
364	20240702	141400	53337970	984	984	984	984	0
365	20240702	141300	53337970	984	984	984	984	0
366	20240702	141200	53337970	984	984	984	984	0
367	20240702	141100	53337970	984	984	984	984	1
368	20240702	141000	53336986	983	983	983	983	0
369	20240702	140900	53336986	983	983	983	983	0
370	20240702	140800	53336986	983	983	983	983	0
371	20240702	140700	53336986	983	983	983	983	0
372	20240702	140600	53336986	983	983	983	983	0
373	20240702	140500	53336986	983	983	983	983	0
374	20240702	140400	53336986	983	983	983	983	0
375	20240702	140300	53336986	983	983	983	983	13
376	20240702	140200	53324207	984	984	984	984	0
377	20240702	140100	53324207	984	984	984	984	0
378	20240702	140000	53324207	984	984	984	984	1
379	20240702	135900	53323223	983	983	983	983	2
380	20240702	135800	53321257	983	984	984	983	6
381	20240702	135700	53315358	983	983	983	983	0
382	20240702	135600	53315358	983	983	983	983	0
383	20240702	135500	53315358	983	983	983	983	0
384	20240702	135400	53315358	983	983	983	983	0
385	20240702	135300	53315358	983	983	983	983	0
386	20240702	135200	53315358	983	983	983	983	0
387	20240702	135100	53315358	983	983	983	983	0
388	20240702	135000	53315358	983	983	983	983	0
389	20240702	134900	53315358	983	983	983	983	0
390	20240702	134800	53315358	983	983	983	983	0
391	20240702	134700	53315358	983	983	983	983	0
392	20240702	134600	53315358	983	983	983	983	0
393	20240702	134500	53315358	983	983	983	983	0
394	20240702	134400	53315358	983	983	983	983	0
395	20240702	134300	53315358	983	983	983	983	0
396	20240702	134200	53315358	983	983	983	983	0
397	20240702	134100	53315358	983	983	983	983	0
398	20240702	134000	53315358	983	983	983	983	0
399	20240702	133900	53315358	983	983	983	983	0
400	20240702	133800	53315358	983	982	983	980	3973
401	20240702	133700	49416695	983	983	983	983	12
402	20240702	133600	49404899	983	983	983	983	0
403	20240702	133500	49404899	983	983	983	983	0
404	20240702	133400	49404899	983	983	983	983	0
405	20240702	133300	49404899	983	983	983	983	0
406	20240702	133200	49404899	983	983	983	983	0
407	20240702	133100	49404899	983	983	983	983	500
408	20240702	133000	48913399	983	983	983	983	0
409	20240702	132900	48913399	983	983	983	983	0
410	20240702	132800	48913399	983	983	983	983	0
411	20240702	132700	48913399	983	983	983	983	0
412	20240702	132600	48913399	983	983	983	983	1
413	20240702	132500	48912416	983	983	983	983	0
414	20240702	132400	48912416	983	983	983	983	0
415	20240702	132300	48912416	983	983	983	983	0
416	20240702	132200	48912416	983	983	983	983	0
417	20240702	132100	48912416	983	983	983	983	0
418	20240702	132000	48912416	983	983	983	983	0
419	20240702	131900	48912416	983	983	983	983	0
420	20240702	131800	48912416	983	983	983	983	0
421	20240702	131700	48912416	983	983	983	983	2
422	20240702	131600	48910450	983	983	983	983	0
423	20240702	131500	48910450	983	983	983	983	1
424	20240702	131400	48909467	983	983	983	982	501
425	20240702	131300	48417483	982	985	985	982	2043
426	20240702	131200	46411104	986	986	986	986	0
427	20240702	131100	46411104	986	986	986	986	0
428	20240702	131000	46411104	986	986	986	985	3
429	20240702	130900	46408147	987	987	987	986	3
430	20240702	130800	46405187	987	987	987	987	0
431	20240702	130700	46405187	987	987	987	987	0
432	20240702	130600	46405187	987	987	987	987	1
433	20240702	130500	46404200	987	987	987	987	0
434	20240702	130400	46404200	987	988	988	987	3
435	20240702	130300	46401238	987	987	987	987	6
436	20240702	130200	46395316	989	989	989	989	0
437	20240702	130100	46395316	989	989	989	989	0
438	20240702	130000	46395316	989	989	989	989	0
439	20240702	125900	46395316	989	989	989	989	96
440	20240702	125800	46300372	989	989	989	989	10
441	20240702	125700	46290482	989	989	989	989	0
442	20240702	125600	46290482	989	989	989	989	30
443	20240702	125500	46260812	989	989	989	989	0
444	20240702	125400	46260812	989	989	989	989	0
445	20240702	125300	46260812	989	989	989	989	1
446	20240702	125200	46259823	982	982	982	982	0
447	20240702	125100	46259823	982	982	982	982	0
448	20240702	125000	46259823	982	982	982	982	0
449	20240702	124900	46259823	982	982	982	982	0
450	20240702	124800	46259823	982	982	982	982	0
451	20240702	124700	46259823	982	982	982	982	0
452	20240702	124600	46259823	982	982	982	982	0
453	20240702	124500	46259823	982	982	982	982	0
454	20240702	124400	46259823	982	982	982	982	0
455	20240702	124300	46259823	982	982	982	982	0
456	20240702	124200	46259823	982	982	982	982	0
457	20240702	124100	46259823	982	982	982	982	0
458	20240702	124000	46259823	982	982	982	982	0
459	20240702	123900	46259823	982	982	982	982	0
460	20240702	123800	46259823	982	982	982	982	0
461	20240702	123700	46259823	982	982	982	982	0
462	20240702	123600	46259823	982	982	982	982	0
463	20240702	123500	46259823	982	982	982	982	0
464	20240702	123400	46259823	982	982	982	982	1307
465	20240702	123300	44976349	983	983	983	983	393
466	20240702	123200	44590030	983	983	983	983	0
467	20240702	123100	44590030	983	983	983	983	0
468	20240702	123000	44590030	983	983	983	983	0
469	20240702	122900	44590030	983	983	983	983	0
470	20240702	122800	44590030	983	983	983	983	0
471	20240702	122700	44590030	983	983	983	983	0
472	20240702	122600	44590030	983	983	983	983	0
473	20240702	122500	44590030	983	983	983	983	807
474	20240702	122400	43796749	984	984	984	984	0
475	20240702	122300	43796749	984	984	984	984	0
476	20240702	122200	43796749	984	984	984	984	0
477	20240702	122100	43796749	984	984	984	984	1
478	20240702	122000	43795765	984	984	984	984	0
479	20240702	121900	43795765	984	984	984	984	50
480	20240702	121800	43746565	984	984	984	984	0
481	20240702	121700	43746565	984	984	984	984	1
482	20240702	121600	43745581	989	989	989	989	1
483	20240702	121500	43744592	989	989	989	989	6
484	20240702	121400	43738658	989	989	989	989	0
485	20240702	121300	43738658	989	989	989	989	0
486	20240702	121200	43738658	989	989	989	989	0
487	20240702	121100	43738658	989	989	989	989	0
488	20240702	121000	43738658	989	989	989	989	0
489	20240702	120900	43738658	989	989	989	989	0
490	20240702	120800	43738658	989	989	989	989	0
491	20240702	120700	43738658	989	989	989	989	0
492	20240702	120600	43738658	989	989	989	989	0
493	20240702	120500	43738658	989	989	989	989	0
494	20240702	120400	43738658	989	989	989	989	0
495	20240702	120300	43738658	989	989	989	989	1000
496	20240702	120200	42749658	989	989	989	989	0
497	20240702	120100	42749658	989	989	989	989	0
498	20240702	120000	42749658	989	989	989	989	0
499	20240702	115900	42749658	989	989	989	989	0
500	20240702	115800	42749658	989	989	989	989	0
501	20240702	115700	42749658	989	989	989	989	0
502	20240702	115600	42749658	989	989	989	989	0
503	20240702	115500	42749658	989	989	989	989	0
504	20240702	115400	42749658	989	989	989	989	0
505	20240702	115300	42749658	989	989	989	989	0
506	20240702	115200	42749658	989	989	989	989	0
507	20240702	115100	42749658	989	989	989	989	50
508	20240702	115000	42700208	989	989	989	989	0
509	20240702	114900	42700208	989	989	989	989	0
510	20240702	114800	42700208	989	989	989	989	0
511	20240702	114700	42700208	989	989	989	989	0
512	20240702	114600	42700208	989	989	989	989	0
513	20240702	114500	42700208	989	989	989	989	239
514	20240702	114400	42463837	989	989	989	989	0
515	20240702	114300	42463837	989	989	989	989	0
516	20240702	114200	42463837	989	989	989	989	1
517	20240702	114100	42462848	988	988	988	988	0
518	20240702	114000	42462848	988	988	988	988	0
519	20240702	113900	42462848	988	988	988	988	0
520	20240702	113800	42462848	988	988	988	988	0
521	20240702	113700	42462848	988	988	988	988	0
522	20240702	113600	42462848	988	988	988	988	0
523	20240702	113500	42462848	988	988	988	988	0
524	20240702	113400	42462848	988	988	988	988	0
525	20240702	113300	42462848	988	988	988	988	0
526	20240702	113200	42462848	988	988	988	988	0
527	20240702	113100	42462848	988	988	988	988	0
528	20240702	113000	42462848	988	988	988	988	94
529	20240702	112900	42369976	988	988	988	988	0
530	20240702	112800	42369976	988	988	988	988	0
531	20240702	112700	42369976	988	987	988	987	5707
532	20240702	112600	36731553	982	982	982	982	4
533	20240702	112500	36727625	987	987	987	987	0
534	20240702	112400	36727625	987	987	987	987	1
535	20240702	112300	36726638	983	983	983	983	0
536	20240702	112200	36726638	983	983	983	983	0
537	20240702	112100	36726638	983	983	983	983	450
538	20240702	112000	36284288	983	983	983	983	0
539	20240702	111900	36284288	983	983	983	983	0
540	20240702	111800	36284288	983	983	983	983	0
541	20240702	111700	36284288	983	983	983	983	0
542	20240702	111600	36284288	983	983	983	983	0
543	20240702	111500	36284288	983	983	983	983	0
544	20240702	111400	36284288	983	983	983	983	0
545	20240702	111300	36284288	983	983	983	983	6
546	20240702	111200	36278390	983	983	983	983	0
547	20240702	111100	36278390	983	983	983	983	0
548	20240702	111000	36278390	983	983	983	983	0
549	20240702	110900	36278390	983	983	983	983	1
550	20240702	110800	36277407	988	988	988	988	0
551	20240702	110700	36277407	988	988	988	988	0
552	20240702	110600	36277407	988	988	988	988	0
553	20240702	110500	36277407	988	988	988	988	0
554	20240702	110400	36277407	988	988	988	988	0
555	20240702	110300	36277407	988	988	988	988	1
556	20240702	110200	36276419	982	982	982	982	0
557	20240702	110100	36276419	982	982	982	982	0
558	20240702	110000	36276419	982	982	982	982	0
559	20240702	105900	36276419	982	982	982	982	0
560	20240702	105800	36276419	982	982	982	982	50
561	20240702	105700	36227319	988	988	988	988	0
562	20240702	105600	36227319	988	988	988	988	5
563	20240702	105500	36222379	988	988	988	988	0
564	20240702	105400	36222379	988	988	988	988	0
565	20240702	105300	36222379	988	988	988	988	0
566	20240702	105200	36222379	988	988	988	988	0
567	20240702	105100	36222379	988	988	988	988	0
568	20240702	105000	36222379	988	982	988	982	90
569	20240702	104900	36133855	982	982	982	982	4918
570	20240702	104800	31304379	983	983	983	983	0
571	20240702	104700	31304379	983	983	983	983	0
572	20240702	104600	31304379	983	983	983	983	13
573	20240702	104500	31291600	983	983	983	983	0
574	20240702	104400	31291600	983	983	983	983	0
575	20240702	104300	31291600	983	983	983	983	0
576	20240702	104200	31291600	983	983	983	983	0
577	20240702	104100	31291600	983	983	983	983	582
578	20240702	104000	30719494	982	980	982	980	6721
579	20240702	103900	24128750	980	980	980	980	0
580	20240702	103800	24128750	980	980	980	980	0
581	20240702	103700	24128750	980	980	980	980	0
582	20240702	103600	24128750	980	980	980	980	0
583	20240702	103500	24128750	980	980	980	980	0
584	20240702	103400	24128750	980	980	980	980	0
585	20240702	103300	24128750	980	980	980	980	0
586	20240702	103200	24128750	980	980	980	980	1
587	20240702	103100	24127770	980	980	980	980	0
588	20240702	103000	24127770	980	980	980	980	0
589	20240702	102900	24127770	980	980	980	980	0
590	20240702	102800	24127770	980	980	980	980	467
591	20240702	102700	23670110	980	980	980	980	0
592	20240702	102600	23670110	980	980	980	980	28
593	20240702	102500	23642670	980	980	980	980	7
594	20240702	102400	23635810	980	980	980	980	0
595	20240702	102300	23635810	980	980	980	980	0
596	20240702	102200	23635810	980	979	980	979	1055
597	20240702	102100	22602964	980	980	980	980	500
598	20240702	102000	22112964	980	980	980	980	0
599	20240702	101900	22112964	980	980	980	980	0
600	20240702	101800	22112964	980	983	983	980	3309
601	20240702	101700	18868621	983	983	983	983	0
602	20240702	101600	18868621	983	983	983	983	0
603	20240702	101500	18868621	983	983	983	983	0
604	20240702	101400	18868621	983	983	983	983	0
605	20240702	101300	18868621	983	983	983	983	0
606	20240702	101200	18868621	983	983	983	983	0
607	20240702	101100	18868621	983	983	983	983	0
608	20240702	101000	18868621	983	983	983	983	3
609	20240702	100900	18865672	990	990	990	990	0
610	20240702	100800	18865672	990	990	990	990	0
611	20240702	100700	18865672	990	990	990	990	0
612	20240702	100600	18865672	990	990	990	990	0
613	20240702	100500	18865672	990	990	990	990	0
614	20240702	100400	18865672	990	990	990	990	0
615	20240702	100300	18865672	990	990	990	990	0
616	20240702	100200	18865672	990	990	990	990	0
617	20240702	100100	18865672	990	990	990	990	0
618	20240702	100000	18865672	990	990	990	990	0
619	20240702	095900	18865672	990	990	990	990	0
620	20240702	095800	18865672	990	990	990	990	0
621	20240702	095700	18865672	990	990	990	983	203
622	20240702	095600	18666102	989	989	989	989	0
623	20240702	095500	18666102	989	989	989	989	0
624	20240702	095400	18666102	989	989	989	989	1
625	20240702	095300	18665113	983	983	983	983	0
626	20240702	095200	18665113	983	983	983	983	0
627	20240702	095100	18665113	983	983	983	983	0
628	20240702	095000	18665113	983	983	983	983	0
629	20240702	094900	18665113	983	983	983	983	0
630	20240702	094800	18665113	983	984	984	983	1000
631	20240702	094700	17682047	985	985	985	985	0
632	20240702	094600	17682047	985	985	985	985	17
633	20240702	094500	17665302	985	985	985	985	0
634	20240702	094400	17665302	985	985	985	985	0
635	20240702	094300	17665302	985	985	985	985	0
636	20240702	094200	17665302	985	985	985	985	0
637	20240702	094100	17665302	985	985	985	985	34
638	20240702	094000	17631812	990	990	990	990	200
639	20240702	093900	17433812	991	991	991	991	0
640	20240702	093800	17433812	991	991	991	991	0
641	20240702	093700	17433812	991	991	991	991	0
642	20240702	093600	17433812	991	991	991	991	0
643	20240702	093500	17433812	991	991	991	991	1
644	20240702	093400	17432821	983	985	985	983	5859
645	20240702	093300	11661710	985	991	991	985	8532
646	20240702	093200	3257473	987	987	987	987	100
647	20240702	093100	3158773	987	987	987	987	0
648	20240702	093000	3158773	987	987	987	987	50
649	20240702	092900	3109423	993	993	993	993	0
650	20240702	092800	3109423	993	993	993	993	100
651	20240702	092700	3010123	993	993	993	993	0
652	20240702	092600	3010123	993	993	993	993	100
653	20240702	092500	2910823	993	993	993	993	1293
654	20240702	092400	1626874	994	994	994	994	0
655	20240702	092300	1626874	994	994	994	994	0
656	20240702	092200	1626874	994	994	994	994	1
657	20240702	092100	1625880	993	993	993	993	756
658	20240702	092000	875172	993	993	993	993	0
659	20240702	091900	875172	993	993	993	993	400
660	20240702	091800	477972	993	993	993	993	0
661	20240702	091700	477972	993	993	993	993	0
662	20240702	091600	477972	993	993	993	993	0
663	20240702	091500	477972	993	993	993	993	0
664	20240702	091400	477972	993	993	993	993	0
665	20240702	091300	477972	993	993	993	993	0
666	20240702	091200	477972	993	993	993	993	0
667	20240702	091100	477972	993	993	993	993	0
668	20240702	091000	477972	993	993	993	993	0
669	20240702	090900	477972	993	993	993	993	27
670	20240702	090800	451161	994	994	994	994	0
671	20240702	090700	451161	994	994	994	994	0
672	20240702	090600	451161	994	994	994	994	0
673	20240702	090500	451161	994	994	994	994	0
674	20240702	090400	451161	994	994	994	994	0
675	20240702	090300	451161	994	994	994	994	0
676	20240702	090200	451161	994	986	994	986	273
677	20240702	090100	180370	986	986	986	986	115
678	20240702	090000	66980	985	985	985	985	68