KissMeData/019490/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	190700	29810918	965	965	965	965	1405
3	20240701	190600	29810918	965	965	965	965	0
4	20240701	190500	29810918	965	965	965	965	0
5	20240701	190400	29810918	965	965	965	965	0
6	20240701	190300	29810918	965	965	965	965	0
7	20240701	190200	29810918	965	965	965	965	0
8	20240701	190100	29810918	965	965	965	965	0
9	20240701	190000	29810918	965	965	965	965	0
10	20240701	185900	29810918	965	965	965	965	0
11	20240701	185800	29810918	965	965	965	965	0
12	20240701	185700	29810918	965	965	965	965	0
13	20240701	185600	29810918	965	965	965	965	0
14	20240701	185500	29810918	965	965	965	965	0
15	20240701	185400	29810918	965	965	965	965	0
16	20240701	185300	29810918	965	965	965	965	0
17	20240701	185200	29810918	965	965	965	965	0
18	20240701	185100	29810918	965	965	965	965	0
19	20240701	185000	29810918	965	965	965	965	0
20	20240701	184900	29810918	965	965	965	965	0
21	20240701	184800	29810918	965	965	965	965	0
22	20240701	184700	29810918	965	965	965	965	0
23	20240701	184600	29810918	965	965	965	965	0
24	20240701	184500	29810918	965	965	965	965	0
25	20240701	184400	29810918	965	965	965	965	0
26	20240701	184300	29810918	965	965	965	965	0
27	20240701	184200	29810918	965	965	965	965	0
28	20240701	184100	29810918	965	965	965	965	0
29	20240701	184000	29810918	965	965	965	965	0
30	20240701	183900	29810918	965	965	965	965	0
31	20240701	183800	29810918	965	965	965	965	0
32	20240701	183700	29810918	965	965	965	965	1405
33	20240701	183600	29810918	965	965	965	965	0
34	20240701	183500	29810918	965	965	965	965	0
35	20240701	183400	29810918	965	965	965	965	0
36	20240701	183300	29810918	965	965	965	965	0
37	20240701	183200	29810918	965	965	965	965	0
38	20240701	183100	29810918	965	965	965	965	0
39	20240701	183000	29810918	965	965	965	965	0
40	20240701	182900	29810918	965	965	965	965	0
41	20240701	182800	29810918	965	965	965	965	0
42	20240701	182700	29810918	965	965	965	965	0
43	20240701	182600	29810918	965	965	965	965	0
44	20240701	182500	29810918	965	965	965	965	0
45	20240701	182400	29810918	965	965	965	965	0
46	20240701	182300	29810918	965	965	965	965	0
47	20240701	182200	29810918	965	965	965	965	0
48	20240701	182100	29810918	965	965	965	965	0
49	20240701	182000	29810918	965	965	965	965	0
50	20240701	181900	29810918	965	965	965	965	0
51	20240701	181800	29810918	965	965	965	965	0
52	20240701	181700	29810918	965	965	965	965	0
53	20240701	181600	29810918	965	965	965	965	0
54	20240701	181500	29810918	965	965	965	965	0
55	20240701	181400	29810918	965	965	965	965	0
56	20240701	181300	29810918	965	965	965	965	0
57	20240701	181200	29810918	965	965	965	965	0
58	20240701	181100	29810918	965	965	965	965	0
59	20240701	181000	29810918	965	965	965	965	0
60	20240701	180900	29810918	965	965	965	965	0
61	20240701	180800	29810918	965	965	965	965	0
62	20240701	180700	29810918	965	965	965	965	1405
63	20240701	180600	29810918	965	965	965	965	0
64	20240701	180500	29810918	965	965	965	965	0
65	20240701	180400	29810918	965	965	965	965	0
66	20240701	180300	29810918	965	965	965	965	0
67	20240701	180200	29810918	965	965	965	965	0
68	20240701	180100	29810918	965	965	965	965	0
69	20240701	180000	29810918	965	965	965	965	0
70	20240701	175900	29810918	965	965	965	965	0
71	20240701	175800	29810918	965	965	965	965	0
72	20240701	175700	29810918	965	965	965	965	0
73	20240701	175600	29810918	965	965	965	965	0
74	20240701	175500	29810918	965	965	965	965	0
75	20240701	175400	29810918	965	965	965	965	0
76	20240701	175300	29810918	965	965	965	965	0
77	20240701	175200	29810918	965	965	965	965	0
78	20240701	175100	29810918	965	965	965	965	0
79	20240701	175000	29810918	965	965	965	965	0
80	20240701	174900	29810918	965	965	965	965	0
81	20240701	174800	29810918	965	965	965	965	0
82	20240701	174700	29810918	965	965	965	965	0
83	20240701	174600	29810918	965	965	965	965	0
84	20240701	174500	29810918	965	965	965	965	0
85	20240701	174400	29810918	965	965	965	965	0
86	20240701	174300	29810918	965	965	965	965	0
87	20240701	174200	29810918	965	965	965	965	0
88	20240701	174100	29810918	965	965	965	965	0
89	20240701	174000	29810918	965	965	965	965	0
90	20240701	173900	29810918	965	965	965	965	0
91	20240701	173800	29810918	965	965	965	965	0
92	20240701	173700	29810918	965	965	965	965	1405
93	20240701	173600	29810918	965	965	965	965	0
94	20240701	173500	29810918	965	965	965	965	0
95	20240701	173400	29810918	965	965	965	965	0
96	20240701	173300	29810918	965	965	965	965	0
97	20240701	173200	29810918	965	965	965	965	0
98	20240701	173100	29810918	965	965	965	965	0
99	20240701	173000	29810918	965	965	965	965	0
100	20240701	172900	29810918	965	965	965	965	0
101	20240701	172800	29810918	965	965	965	965	0
102	20240701	172700	29810918	965	965	965	965	0
103	20240701	172600	29810918	965	965	965	965	0
104	20240701	172500	29810918	965	965	965	965	0
105	20240701	172400	29810918	965	965	965	965	0
106	20240701	172300	29810918	965	965	965	965	0
107	20240701	172200	29810918	965	965	965	965	0
108	20240701	172100	29810918	965	965	965	965	0
109	20240701	172000	29810918	965	965	965	965	0
110	20240701	171900	29810918	965	965	965	965	0
111	20240701	171800	29810918	965	965	965	965	0
112	20240701	171700	29810918	965	965	965	965	0
113	20240701	171600	29810918	965	965	965	965	0
114	20240701	171500	29810918	965	965	965	965	0
115	20240701	171400	29810918	965	965	965	965	0
116	20240701	171300	29810918	965	965	965	965	0
117	20240701	171200	29810918	965	965	965	965	0
118	20240701	171100	29810918	965	965	965	965	0
119	20240701	171000	29810918	965	965	965	965	0
120	20240701	170900	29810918	965	965	965	965	0
121	20240701	170800	29810918	965	965	965	965	0
122	20240701	170700	29810918	965	965	965	965	1405
123	20240701	170600	29810918	965	965	965	965	0
124	20240701	170500	29810918	965	965	965	965	0
125	20240701	170400	29810918	965	965	965	965	0
126	20240701	170300	29810918	965	965	965	965	0
127	20240701	170200	29810918	965	965	965	965	0
128	20240701	170100	29810918	965	965	965	965	0
129	20240701	170000	29810918	965	965	965	965	0
130	20240701	165900	29810918	965	965	965	965	0
131	20240701	165800	29810918	965	965	965	965	0
132	20240701	165700	29810918	965	965	965	965	0
133	20240701	165600	29810918	965	965	965	965	0
134	20240701	165500	29810918	965	965	965	965	0
135	20240701	165400	29810918	965	965	965	965	0
136	20240701	165300	29810918	965	965	965	965	0
137	20240701	165200	29810918	965	965	965	965	0
138	20240701	165100	29810918	965	965	965	965	0
139	20240701	165000	29810918	965	965	965	965	0
140	20240701	164900	29810918	965	965	965	965	0
141	20240701	164800	29810918	965	965	965	965	0
142	20240701	164700	29810918	965	965	965	965	0
143	20240701	164600	29810918	965	965	965	965	0
144	20240701	164500	29810918	965	965	965	965	0
145	20240701	164400	29810918	965	965	965	965	0
146	20240701	164300	29810918	965	965	965	965	0
147	20240701	164200	29810918	965	965	965	965	0
148	20240701	164100	29810918	965	965	965	965	0
149	20240701	164000	29810918	965	965	965	965	0
150	20240701	163900	29810918	965	965	965	965	0
151	20240701	163800	29810918	965	965	965	965	0
152	20240701	163700	29810918	965	965	965	965	1405
153	20240701	163600	29810918	965	965	965	965	0
154	20240701	163500	29810918	965	965	965	965	0
155	20240701	163400	29810918	965	965	965	965	0
156	20240701	163300	29810918	965	965	965	965	0
157	20240701	163200	29810918	965	965	965	965	0
158	20240701	163100	29810918	965	965	965	965	0
159	20240701	163000	29810918	965	965	965	965	0
160	20240701	162900	29810918	965	965	965	965	0
161	20240701	162800	29810918	965	965	965	965	0
162	20240701	162700	29810918	965	965	965	965	0
163	20240701	162600	29810918	965	965	965	965	0
164	20240701	162500	29810918	965	965	965	965	0
165	20240701	162400	29810918	965	965	965	965	0
166	20240701	162300	29810918	965	965	965	965	0
167	20240701	162200	29810918	965	965	965	965	0
168	20240701	162100	29810918	965	965	965	965	0
169	20240701	162000	29810918	965	965	965	965	0
170	20240701	161900	29810918	965	965	965	965	0
171	20240701	161800	29810918	965	965	965	965	0
172	20240701	161700	29810918	965	965	965	965	0
173	20240701	161600	29810918	965	965	965	965	0
174	20240701	161500	29810918	965	965	965	965	0
175	20240701	161400	29810918	965	965	965	965	0
176	20240701	161300	29810918	965	965	965	965	0
177	20240701	161200	29810918	965	965	965	965	0
178	20240701	161100	29810918	965	965	965	965	0
179	20240701	161000	29810918	965	965	965	965	0
180	20240701	160900	29810918	965	965	965	965	0
181	20240701	160800	29810918	965	965	965	965	0
182	20240701	160700	29810918	965	965	965	965	1405
183	20240701	160600	29810918	965	965	965	965	0
184	20240701	160500	29810918	965	965	965	965	0
185	20240701	160400	29810918	965	965	965	965	0
186	20240701	160300	29810918	965	965	965	965	0
187	20240701	160200	29810918	965	965	965	965	0
188	20240701	160100	29810918	965	965	965	965	0
189	20240701	160000	29810918	965	965	965	965	0
190	20240701	155900	29810918	965	965	965	965	0
191	20240701	155800	29810918	965	965	965	965	0
192	20240701	155700	29810918	965	965	965	965	0
193	20240701	155600	29810918	965	965	965	965	0
194	20240701	155500	29810918	965	965	965	965	0
195	20240701	155400	29810918	965	965	965	965	0
196	20240701	155300	29810918	965	965	965	965	0
197	20240701	155200	29810918	965	965	965	965	0
198	20240701	155100	29810918	965	965	965	965	0
199	20240701	155000	29810918	965	965	965	965	0
200	20240701	154900	29810918	965	965	965	965	0
201	20240701	154800	29810918	965	965	965	965	0
202	20240701	154700	29810918	965	965	965	965	0
203	20240701	154600	29810918	965	965	965	965	0
204	20240701	154500	29810918	965	965	965	965	0
205	20240701	154400	29810918	965	965	965	965	0
206	20240701	154300	29810918	965	965	965	965	0
207	20240701	154200	29810918	965	965	965	965	0
208	20240701	154100	29810918	965	965	965	965	0
209	20240701	154000	29810918	965	965	965	965	0
210	20240701	153900	29810918	965	965	965	965	0
211	20240701	153800	29810918	965	965	965	965	0
212	20240701	153700	29810918	965	965	965	965	1405
213	20240701	153600	29810918	965	965	965	965	0
214	20240701	153500	29810918	965	965	965	965	0
215	20240701	153400	29810918	965	965	965	965	0
216	20240701	153300	29810918	965	965	965	965	0
217	20240701	153200	29810918	965	965	965	965	0
218	20240701	153100	29810918	965	965	965	965	0
219	20240701	153000	29810918	965	965	965	965	1405
220	20240701	152900	28455093	965	965	965	965	0
221	20240701	152800	28455093	965	965	965	965	0
222	20240701	152700	28455093	965	965	965	965	0
223	20240701	152600	28455093	965	965	965	965	0
224	20240701	152500	28455093	965	965	965	965	0
225	20240701	152400	28455093	965	965	965	965	0
226	20240701	152300	28455093	965	965	965	965	0
227	20240701	152200	28455093	965	965	965	965	0
228	20240701	152100	28455093	965	965	965	965	0
229	20240701	152000	28455093	965	965	965	965	0
230	20240701	151900	28455093	965	965	965	965	457
231	20240701	151800	28014088	965	965	965	965	0
232	20240701	151700	28014088	965	971	971	965	3476
233	20240701	151600	24655943	972	972	972	972	0
234	20240701	151500	24655943	972	972	972	972	0
235	20240701	151400	24655943	972	972	972	971	23
236	20240701	151300	24633608	971	971	971	971	0
237	20240701	151200	24633608	971	971	971	971	0
238	20240701	151100	24633608	971	971	971	971	0
239	20240701	151000	24633608	971	971	971	971	20
240	20240701	150900	24614188	972	972	972	972	0
241	20240701	150800	24614188	972	972	972	972	0
242	20240701	150700	24614188	972	972	972	972	30
243	20240701	150600	24585028	972	972	972	972	0
244	20240701	150500	24585028	972	972	972	972	9
245	20240701	150400	24576280	972	972	972	972	21
246	20240701	150300	24555868	971	971	971	971	0
247	20240701	150200	24555868	971	971	971	971	0
248	20240701	150100	24555868	971	971	971	971	0
249	20240701	150000	24555868	971	971	971	971	0
250	20240701	145900	24555868	971	973	973	971	1027
251	20240701	145800	23557885	973	973	973	973	50
252	20240701	145700	23509235	974	974	974	974	977
253	20240701	145600	22557637	972	972	972	972	0
254	20240701	145500	22557637	972	972	972	972	512
255	20240701	145400	22059973	972	972	972	972	0
256	20240701	145300	22059973	972	972	972	972	278
257	20240701	145200	21789757	972	972	972	972	0
258	20240701	145100	21789757	972	973	973	972	248
259	20240701	145000	21548476	975	975	975	975	0
260	20240701	144900	21548476	975	975	975	975	0
261	20240701	144800	21548476	975	975	975	975	0
262	20240701	144700	21548476	975	975	975	975	0
263	20240701	144600	21548476	975	975	975	975	218
264	20240701	144500	21335926	975	975	975	975	0
265	20240701	144400	21335926	975	975	975	975	36
266	20240701	144300	21300826	976	976	976	976	1
267	20240701	144200	21299850	978	978	978	978	0
268	20240701	144100	21299850	978	978	978	978	0
269	20240701	144000	21299850	978	978	978	978	0
270	20240701	143900	21299850	978	978	978	978	0
271	20240701	143800	21299850	978	978	978	978	0
272	20240701	143700	21299850	978	978	978	978	0
273	20240701	143600	21299850	978	978	978	978	0
274	20240701	143500	21299850	978	978	978	978	0
275	20240701	143400	21299850	978	978	978	978	0
276	20240701	143300	21299850	978	978	978	978	0
277	20240701	143200	21299850	978	978	978	978	0
278	20240701	143100	21299850	978	978	978	978	0
279	20240701	143000	21299850	978	978	978	978	1
280	20240701	142900	21298872	973	973	973	973	200
281	20240701	142800	21104272	973	973	973	973	0
282	20240701	142700	21104272	973	973	973	973	1
283	20240701	142600	21103299	978	978	978	978	1
284	20240701	142500	21102321	973	978	978	973	2
285	20240701	142400	21100370	973	978	978	973	2
286	20240701	142300	21098419	973	973	973	973	5
287	20240701	142200	21093554	974	974	974	974	0
288	20240701	142100	21093554	974	974	974	974	0
289	20240701	142000	21093554	974	974	974	974	0
290	20240701	141900	21093554	974	974	974	974	0
291	20240701	141800	21093554	974	974	974	974	0
292	20240701	141700	21093554	974	974	974	974	200
293	20240701	141600	20898754	979	979	979	979	0
294	20240701	141500	20898754	979	979	979	979	0
295	20240701	141400	20898754	979	979	979	979	0
296	20240701	141300	20898754	979	979	979	979	0
297	20240701	141200	20898754	979	979	979	979	0
298	20240701	141100	20898754	979	979	979	979	0
299	20240701	141000	20898754	979	979	979	979	0
300	20240701	140900	20898754	979	979	979	979	0
301	20240701	140800	20898754	979	979	979	979	0
302	20240701	140700	20898754	979	979	979	979	0
303	20240701	140600	20898754	979	979	979	979	0
304	20240701	140500	20898754	979	979	979	979	0
305	20240701	140400	20898754	979	979	979	979	0
306	20240701	140300	20898754	979	979	979	979	0
307	20240701	140200	20898754	979	979	979	979	0
308	20240701	140100	20898754	979	979	979	979	0
309	20240701	140000	20898754	979	979	979	979	0
310	20240701	135900	20898754	979	979	979	979	0
311	20240701	135800	20898754	979	979	979	979	0
312	20240701	135700	20898754	979	979	979	979	0
313	20240701	135600	20898754	979	978	979	978	641
314	20240701	135500	20271855	979	979	979	979	0
315	20240701	135400	20271855	979	979	979	979	0
316	20240701	135300	20271855	979	979	979	979	0
317	20240701	135200	20271855	979	979	979	979	0
318	20240701	135100	20271855	979	979	979	979	0
319	20240701	135000	20271855	979	979	979	979	357
320	20240701	134900	19922352	982	982	982	982	0
321	20240701	134800	19922352	982	982	982	982	21
322	20240701	134700	19901730	982	982	982	982	0
323	20240701	134600	19901730	982	982	982	982	0
324	20240701	134500	19901730	982	982	982	982	0
325	20240701	134400	19901730	982	982	982	982	0
326	20240701	134300	19901730	982	982	982	982	0
327	20240701	134200	19901730	982	982	982	982	1
328	20240701	134100	19900748	979	979	979	979	0
329	20240701	134000	19900748	979	979	979	979	0
330	20240701	133900	19900748	979	979	979	979	0
331	20240701	133800	19900748	979	979	979	979	0
332	20240701	133700	19900748	979	979	979	979	0
333	20240701	133600	19900748	979	979	979	979	0
334	20240701	133500	19900748	979	979	979	979	17
335	20240701	133400	19884105	978	983	983	978	3
336	20240701	133300	19881166	983	983	983	983	1
337	20240701	133200	19880183	985	985	985	985	0
338	20240701	133100	19880183	985	985	985	985	0
339	20240701	133000	19880183	985	985	985	985	0
340	20240701	132900	19880183	985	985	985	985	0
341	20240701	132800	19880183	985	985	985	985	0
342	20240701	132700	19880183	985	985	985	985	0
343	20240701	132600	19880183	985	985	985	985	0
344	20240701	132500	19880183	985	985	985	985	0
345	20240701	132400	19880183	985	985	985	985	0
346	20240701	132300	19880183	985	985	985	985	0
347	20240701	132200	19880183	985	985	985	985	0
348	20240701	132100	19880183	985	985	985	985	4
349	20240701	132000	19876243	987	987	987	987	1
350	20240701	131900	19875256	978	978	978	978	0
351	20240701	131800	19875256	978	978	978	978	0
352	20240701	131700	19875256	978	978	978	978	0
353	20240701	131600	19875256	978	978	978	978	0
354	20240701	131500	19875256	978	978	978	978	0
355	20240701	131400	19875256	978	978	978	978	0
356	20240701	131300	19875256	978	978	978	978	400
357	20240701	131200	19484056	989	989	989	989	0
358	20240701	131100	19484056	989	989	989	989	0
359	20240701	131000	19484056	989	989	989	989	0
360	20240701	130900	19484056	989	989	989	989	0
361	20240701	130800	19484056	989	989	989	989	1
362	20240701	130700	19483067	978	978	978	978	0
363	20240701	130600	19483067	978	978	978	978	0
364	20240701	130500	19483067	978	978	978	978	3
365	20240701	130400	19480133	989	989	989	989	0
366	20240701	130300	19480133	989	989	989	989	0
367	20240701	130200	19480133	989	989	989	989	0
368	20240701	130100	19480133	989	989	989	989	0
369	20240701	130000	19480133	989	989	989	989	0
370	20240701	125900	19480133	989	989	989	989	0
371	20240701	125800	19480133	989	989	989	989	0
372	20240701	125700	19480133	989	989	989	989	0
373	20240701	125600	19480133	989	989	989	989	1
374	20240701	125500	19479144	978	978	978	978	0
375	20240701	125400	19479144	978	978	978	978	0
376	20240701	125300	19479144	978	978	978	978	0
377	20240701	125200	19479144	978	978	978	978	0
378	20240701	125100	19479144	978	978	978	978	0
379	20240701	125000	19479144	978	978	978	978	0
380	20240701	124900	19479144	978	978	978	978	0
381	20240701	124800	19479144	978	978	978	978	418
382	20240701	124700	19070340	979	979	979	979	87
383	20240701	124600	18985167	980	980	980	980	30
384	20240701	124500	18955767	983	983	983	983	100
385	20240701	124400	18857467	984	985	985	984	545
386	20240701	124300	18320945	984	984	984	984	0
387	20240701	124200	18320945	984	984	984	984	0
388	20240701	124100	18320945	984	984	984	984	0
389	20240701	124000	18320945	984	984	984	984	0
390	20240701	123900	18320945	984	984	984	984	0
391	20240701	123800	18320945	984	984	984	984	200
392	20240701	123700	18124145	985	985	985	985	0
393	20240701	123600	18124145	985	985	985	985	0
394	20240701	123500	18124145	985	985	985	985	0
395	20240701	123400	18124145	985	985	985	985	0
396	20240701	123300	18124145	985	985	985	985	0
397	20240701	123200	18124145	985	985	985	985	0
398	20240701	123100	18124145	985	985	985	985	0
399	20240701	123000	18124145	985	985	985	985	0
400	20240701	122900	18124145	985	985	985	985	0
401	20240701	122800	18124145	985	985	985	985	0
402	20240701	122700	18124145	985	985	985	985	9
403	20240701	122600	18115280	985	985	985	985	457
404	20240701	122500	17665135	983	983	983	983	0
405	20240701	122400	17665135	983	983	983	983	0
406	20240701	122300	17665135	983	983	983	983	0
407	20240701	122200	17665135	983	983	983	983	0
408	20240701	122100	17665135	983	983	983	983	411
409	20240701	122000	17261122	980	980	980	980	500
410	20240701	121900	16771122	978	978	978	978	200
411	20240701	121800	16575522	977	977	977	977	0
412	20240701	121700	16575522	977	977	977	977	0
413	20240701	121600	16575522	977	977	977	977	249
414	20240701	121500	16332249	977	977	977	977	0
415	20240701	121400	16332249	977	977	977	977	0
416	20240701	121300	16332249	977	977	977	977	0
417	20240701	121200	16332249	977	977	977	977	0
418	20240701	121100	16332249	977	977	977	977	0
419	20240701	121000	16332249	977	977	977	977	0
420	20240701	120900	16332249	977	977	977	977	0
421	20240701	120800	16332249	977	977	977	977	0
422	20240701	120700	16332249	977	977	977	977	0
423	20240701	120600	16332249	977	977	977	977	0
424	20240701	120500	16332249	977	977	977	977	0
425	20240701	120400	16332249	977	977	977	977	0
426	20240701	120300	16332249	977	977	977	977	0
427	20240701	120200	16332249	977	977	977	977	0
428	20240701	120100	16332249	977	977	977	977	0
429	20240701	120000	16332249	977	977	977	977	0
430	20240701	115900	16332249	977	977	977	977	0
431	20240701	115800	16332249	977	977	977	977	0
432	20240701	115700	16332249	977	977	977	977	1
433	20240701	115600	16331272	974	974	974	974	0
434	20240701	115500	16331272	974	974	974	974	0
435	20240701	115400	16331272	974	974	974	974	0
436	20240701	115300	16331272	974	974	974	974	0
437	20240701	115200	16331272	974	974	974	974	0
438	20240701	115100	16331272	974	974	974	974	0
439	20240701	115000	16331272	974	974	974	974	0
440	20240701	114900	16331272	974	974	974	974	0
441	20240701	114800	16331272	974	974	974	974	0
442	20240701	114700	16331272	974	974	974	974	0
443	20240701	114600	16331272	974	974	974	974	0
444	20240701	114500	16331272	974	974	974	974	0
445	20240701	114400	16331272	974	974	974	974	0
446	20240701	114300	16331272	974	974	974	974	0
447	20240701	114200	16331272	974	974	974	974	0
448	20240701	114100	16331272	974	974	974	974	0
449	20240701	114000	16331272	974	974	974	974	0
450	20240701	113900	16331272	974	974	974	974	315
451	20240701	113800	16024462	974	974	974	974	0
452	20240701	113700	16024462	974	974	974	974	0
453	20240701	113600	16024462	974	974	974	974	500
454	20240701	113500	15537462	975	975	975	975	1
455	20240701	113400	15536487	978	978	978	978	0
456	20240701	113300	15536487	978	978	978	978	0
457	20240701	113200	15536487	978	978	978	978	0
458	20240701	113100	15536487	978	978	978	978	0
459	20240701	113000	15536487	978	978	978	978	0
460	20240701	112900	15536487	978	978	978	978	0
461	20240701	112800	15536487	978	978	978	978	0
462	20240701	112700	15536487	978	978	978	978	0
463	20240701	112600	15536487	978	978	978	978	0
464	20240701	112500	15536487	978	978	978	978	0
465	20240701	112400	15536487	978	978	978	978	0
466	20240701	112300	15536487	978	978	978	978	0
467	20240701	112200	15536487	978	978	978	978	0
468	20240701	112100	15536487	978	978	978	978	10
469	20240701	112000	15526707	978	978	978	978	0
470	20240701	111900	15526707	978	978	978	978	1
471	20240701	111800	15525729	979	979	979	979	0
472	20240701	111700	15525729	979	979	979	979	0
473	20240701	111600	15525729	979	979	979	979	0
474	20240701	111500	15525729	979	979	979	979	0
475	20240701	111400	15525729	979	979	979	979	0
476	20240701	111300	15525729	979	979	979	979	0
477	20240701	111200	15525729	979	979	979	979	0
478	20240701	111100	15525729	979	979	979	979	0
479	20240701	111000	15525729	979	979	979	979	0
480	20240701	110900	15525729	979	979	979	979	0
481	20240701	110800	15525729	979	979	979	979	0
482	20240701	110700	15525729	979	979	979	979	1
483	20240701	110600	15524750	973	973	973	973	0
484	20240701	110500	15524750	973	973	973	973	0
485	20240701	110400	15524750	973	973	973	973	0
486	20240701	110300	15524750	973	974	974	973	200
487	20240701	110200	15330050	974	974	974	974	0
488	20240701	110100	15330050	974	974	975	974	641
489	20240701	110000	14705127	971	972	972	971	127
490	20240701	105900	14581747	983	983	983	983	0
491	20240701	105800	14581747	983	978	983	973	985
492	20240701	105700	13622449	980	980	980	980	0
493	20240701	105600	13622449	980	980	980	980	1098
494	20240701	105500	12546409	980	980	980	980	0
495	20240701	105400	12546409	980	980	980	980	0
496	20240701	105300	12546409	980	980	980	980	0
497	20240701	105200	12546409	980	980	980	980	0
498	20240701	105100	12546409	980	980	980	980	0
499	20240701	105000	12546409	980	980	980	980	0
500	20240701	104900	12546409	980	980	980	980	0
501	20240701	104800	12546409	980	980	980	980	1
502	20240701	104700	12545429	978	978	978	978	13
503	20240701	104600	12532715	977	977	977	977	0
504	20240701	104500	12532715	977	977	977	977	0
505	20240701	104400	12532715	977	977	977	977	0
506	20240701	104300	12532715	977	977	977	977	0
507	20240701	104200	12532715	977	977	977	977	0
508	20240701	104100	12532715	977	975	977	975	1472
509	20240701	104000	11094733	975	975	975	975	0
510	20240701	103900	11094733	975	975	975	975	0
511	20240701	103800	11094733	975	975	975	975	300
512	20240701	103700	10802233	975	975	975	975	0
513	20240701	103600	10802233	975	975	975	975	1
514	20240701	103500	10801258	973	973	973	973	0
515	20240701	103400	10801258	973	973	973	973	0
516	20240701	103300	10801258	973	973	973	973	0
517	20240701	103200	10801258	973	973	973	973	0
518	20240701	103100	10801258	973	973	973	973	0
519	20240701	103000	10801258	973	973	973	973	902
520	20240701	102900	9923612	973	973	973	973	0
521	20240701	102800	9923612	973	973	973	973	0
522	20240701	102700	9923612	973	973	973	973	0
523	20240701	102600	9923612	973	973	973	973	1
524	20240701	102500	9922639	970	970	970	970	0
525	20240701	102400	9922639	970	970	970	970	0
526	20240701	102300	9922639	970	970	970	970	100
527	20240701	102200	9825639	971	971	971	971	100
528	20240701	102100	9728539	973	973	973	973	0
529	20240701	102000	9728539	973	973	973	973	0
530	20240701	101900	9728539	973	973	973	973	0
531	20240701	101800	9728539	973	973	973	973	0
532	20240701	101700	9728539	973	973	973	973	0
533	20240701	101600	9728539	973	973	973	973	0
534	20240701	101500	9728539	973	973	973	973	0
535	20240701	101400	9728539	973	973	973	973	0
536	20240701	101300	9728539	973	973	973	973	0
537	20240701	101200	9728539	973	973	973	973	1
538	20240701	101100	9727566	970	970	970	970	0
539	20240701	101000	9727566	970	970	970	970	0
540	20240701	100900	9727566	970	970	970	970	0
541	20240701	100800	9727566	970	970	970	970	0
542	20240701	100700	9727566	970	970	970	970	200
543	20240701	100600	9533566	973	973	973	973	6
544	20240701	100500	9527728	973	973	973	973	0
545	20240701	100400	9527728	973	973	973	973	0
546	20240701	100300	9527728	973	973	973	973	0
547	20240701	100200	9527728	973	973	973	973	0
548	20240701	100100	9527728	973	973	973	973	1
549	20240701	100000	9526755	969	969	969	969	179
550	20240701	095900	9353304	969	969	969	969	0
551	20240701	095800	9353304	969	969	969	969	0
552	20240701	095700	9353304	969	969	969	969	0
553	20240701	095600	9353304	969	969	969	969	0
554	20240701	095500	9353304	969	969	969	969	0
555	20240701	095400	9353304	969	969	969	969	0
556	20240701	095300	9353304	969	969	969	969	0
557	20240701	095200	9353304	969	969	969	969	0
558	20240701	095100	9353304	969	970	970	969	50
559	20240701	095000	9304844	976	976	976	976	0
560	20240701	094900	9304844	976	976	976	976	0
561	20240701	094800	9304844	976	971	976	971	44
562	20240701	094700	9262112	971	966	971	966	11
563	20240701	094600	9251481	971	971	971	971	0
564	20240701	094500	9251481	971	971	971	971	0
565	20240701	094400	9251481	971	971	971	971	1
566	20240701	094300	9250510	966	966	966	966	0
567	20240701	094200	9250510	966	970	970	966	1000
568	20240701	094100	8280994	971	971	971	971	0
569	20240701	094000	8280994	971	971	971	971	0
570	20240701	093900	8280994	971	971	971	971	18
571	20240701	093800	8263516	972	972	972	972	0
572	20240701	093700	8263516	972	972	972	972	0
573	20240701	093600	8263516	972	972	972	972	261
574	20240701	093500	8009824	970	970	970	970	0
575	20240701	093400	8009824	970	970	970	970	1520
576	20240701	093300	6535424	970	970	970	970	0
577	20240701	093200	6535424	970	970	970	970	199
578	20240701	093100	6342394	972	972	972	972	0
579	20240701	093000	6342394	972	972	972	972	0
580	20240701	092900	6342394	972	972	972	972	0
581	20240701	092800	6342394	972	972	972	972	0
582	20240701	092700	6342394	972	972	972	972	0
583	20240701	092600	6342394	972	972	972	972	0
584	20240701	092500	6342394	972	972	972	972	0
585	20240701	092400	6342394	972	972	972	972	0
586	20240701	092300	6342394	972	971	972	971	288
587	20240701	092200	6062713	970	970	970	970	217
588	20240701	092100	5852223	971	971	971	971	200
589	20240701	092000	5658023	970	970	970	970	0
590	20240701	091900	5658023	970	970	970	970	0
591	20240701	091800	5658023	970	971	971	970	572
592	20240701	091700	5102638	971	971	971	971	0
593	20240701	091600	5102638	971	971	971	971	0
594	20240701	091500	5102638	971	971	971	971	0
595	20240701	091400	5102638	971	971	971	971	1544
596	20240701	091300	3603414	972	972	972	972	200
597	20240701	091200	3409014	971	971	971	971	3
598	20240701	091100	3406101	971	971	971	971	15
599	20240701	091000	3391536	971	971	971	971	36
600	20240701	090900	3356580	972	971	972	971	183
601	20240701	090800	3178750	972	972	972	972	329
602	20240701	090700	2858962	971	971	971	971	14
603	20240701	090600	2845368	971	971	971	971	7
604	20240701	090500	2838571	971	971	972	971	66
605	20240701	090400	2774437	972	971	972	971	44
606	20240701	090300	2731698	972	971	972	971	813
607	20240701	090200	1941475	971	965	971	965	636
608	20240701	090100	1325503	965	965	965	965	20
609	20240701	090000	1306203	965	967	967	965	1351