KissMeData/290660/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	211400	125748004	924	924	924	924	2879
3	20240702	211300	125748004	924	924	924	924	0
4	20240702	211200	125748004	924	924	924	924	0
5	20240702	211100	125748004	924	924	924	924	0
6	20240702	211000	125748004	924	924	924	924	0
7	20240702	210900	125748004	924	924	924	924	0
8	20240702	210800	125748004	924	924	924	924	0
9	20240702	210700	125748004	924	924	924	924	0
10	20240702	210600	125748004	924	924	924	924	0
11	20240702	210500	125748004	924	924	924	924	0
12	20240702	210400	125748004	924	924	924	924	0
13	20240702	210300	125748004	924	924	924	924	0
14	20240702	210200	125748004	924	924	924	924	0
15	20240702	210100	125748004	924	924	924	924	0
16	20240702	210000	125748004	924	924	924	924	0
17	20240702	205900	125748004	924	924	924	924	0
18	20240702	205800	125748004	924	924	924	924	0
19	20240702	205700	125748004	924	924	924	924	0
20	20240702	205600	125748004	924	924	924	924	0
21	20240702	205500	125748004	924	924	924	924	0
22	20240702	205400	125748004	924	924	924	924	0
23	20240702	205300	125748004	924	924	924	924	0
24	20240702	205200	125748004	924	924	924	924	0
25	20240702	205100	125748004	924	924	924	924	0
26	20240702	205000	125748004	924	924	924	924	0
27	20240702	204900	125748004	924	924	924	924	0
28	20240702	204800	125748004	924	924	924	924	0
29	20240702	204700	125748004	924	924	924	924	0
30	20240702	204600	125748004	924	924	924	924	0
31	20240702	204500	125748004	924	924	924	924	0
32	20240702	204400	125748004	924	924	924	924	2879
33	20240702	204300	125748004	924	924	924	924	0
34	20240702	204200	125748004	924	924	924	924	0
35	20240702	204100	125748004	924	924	924	924	0
36	20240702	204000	125748004	924	924	924	924	0
37	20240702	203900	125748004	924	924	924	924	0
38	20240702	203800	125748004	924	924	924	924	0
39	20240702	203700	125748004	924	924	924	924	0
40	20240702	203600	125748004	924	924	924	924	0
41	20240702	203500	125748004	924	924	924	924	0
42	20240702	203400	125748004	924	924	924	924	0
43	20240702	203300	125748004	924	924	924	924	0
44	20240702	203200	125748004	924	924	924	924	0
45	20240702	203100	125748004	924	924	924	924	0
46	20240702	203000	125748004	924	924	924	924	0
47	20240702	202900	125748004	924	924	924	924	0
48	20240702	202800	125748004	924	924	924	924	0
49	20240702	202700	125748004	924	924	924	924	0
50	20240702	202600	125748004	924	924	924	924	0
51	20240702	202500	125748004	924	924	924	924	0
52	20240702	202400	125748004	924	924	924	924	0
53	20240702	202300	125748004	924	924	924	924	0
54	20240702	202200	125748004	924	924	924	924	0
55	20240702	202100	125748004	924	924	924	924	0
56	20240702	202000	125748004	924	924	924	924	0
57	20240702	201900	125748004	924	924	924	924	0
58	20240702	201800	125748004	924	924	924	924	0
59	20240702	201700	125748004	924	924	924	924	0
60	20240702	201600	125748004	924	924	924	924	0
61	20240702	201500	125748004	924	924	924	924	0
62	20240702	201400	125748004	924	924	924	924	2879
63	20240702	201300	125748004	924	924	924	924	0
64	20240702	201200	125748004	924	924	924	924	0
65	20240702	201100	125748004	924	924	924	924	0
66	20240702	201000	125748004	924	924	924	924	0
67	20240702	200900	125748004	924	924	924	924	0
68	20240702	200800	125748004	924	924	924	924	0
69	20240702	200700	125748004	924	924	924	924	0
70	20240702	200600	125748004	924	924	924	924	0
71	20240702	200500	125748004	924	924	924	924	0
72	20240702	200400	125748004	924	924	924	924	0
73	20240702	200300	125748004	924	924	924	924	0
74	20240702	200200	125748004	924	924	924	924	0
75	20240702	200100	125748004	924	924	924	924	0
76	20240702	200000	125748004	924	924	924	924	0
77	20240702	195900	125748004	924	924	924	924	0
78	20240702	195800	125748004	924	924	924	924	0
79	20240702	195700	125748004	924	924	924	924	0
80	20240702	195600	125748004	924	924	924	924	0
81	20240702	195500	125748004	924	924	924	924	0
82	20240702	195400	125748004	924	924	924	924	0
83	20240702	195300	125748004	924	924	924	924	0
84	20240702	195200	125748004	924	924	924	924	0
85	20240702	195100	125748004	924	924	924	924	0
86	20240702	195000	125748004	924	924	924	924	0
87	20240702	194900	125748004	924	924	924	924	0
88	20240702	194800	125748004	924	924	924	924	0
89	20240702	194700	125748004	924	924	924	924	0
90	20240702	194600	125748004	924	924	924	924	0
91	20240702	194500	125748004	924	924	924	924	0
92	20240702	194400	125748004	924	924	924	924	2879
93	20240702	194300	125748004	924	924	924	924	0
94	20240702	194200	125748004	924	924	924	924	0
95	20240702	194100	125748004	924	924	924	924	0
96	20240702	194000	125748004	924	924	924	924	0
97	20240702	193900	125748004	924	924	924	924	0
98	20240702	193800	125748004	924	924	924	924	0
99	20240702	193700	125748004	924	924	924	924	0
100	20240702	193600	125748004	924	924	924	924	0
101	20240702	193500	125748004	924	924	924	924	0
102	20240702	193400	125748004	924	924	924	924	0
103	20240702	193300	125748004	924	924	924	924	0
104	20240702	193200	125748004	924	924	924	924	0
105	20240702	193100	125748004	924	924	924	924	0
106	20240702	193000	125748004	924	924	924	924	0
107	20240702	192900	125748004	924	924	924	924	0
108	20240702	192800	125748004	924	924	924	924	0
109	20240702	192700	125748004	924	924	924	924	0
110	20240702	192600	125748004	924	924	924	924	0
111	20240702	192500	125748004	924	924	924	924	0
112	20240702	192400	125748004	924	924	924	924	0
113	20240702	192300	125748004	924	924	924	924	0
114	20240702	192200	125748004	924	924	924	924	0
115	20240702	192100	125748004	924	924	924	924	0
116	20240702	192000	125748004	924	924	924	924	0
117	20240702	191900	125748004	924	924	924	924	0
118	20240702	191800	125748004	924	924	924	924	0
119	20240702	191700	125748004	924	924	924	924	0
120	20240702	191600	125748004	924	924	924	924	0
121	20240702	191500	125748004	924	924	924	924	0
122	20240702	191400	125748004	924	924	924	924	2879
123	20240702	191300	125748004	924	924	924	924	0
124	20240702	191200	125748004	924	924	924	924	0
125	20240702	191100	125748004	924	924	924	924	0
126	20240702	191000	125748004	924	924	924	924	0
127	20240702	190900	125748004	924	924	924	924	0
128	20240702	190800	125748004	924	924	924	924	0
129	20240702	190700	125748004	924	924	924	924	0
130	20240702	190600	125748004	924	924	924	924	0
131	20240702	190500	125748004	924	924	924	924	0
132	20240702	190400	125748004	924	924	924	924	0
133	20240702	190300	125748004	924	924	924	924	0
134	20240702	190200	125748004	924	924	924	924	0
135	20240702	190100	125748004	924	924	924	924	0
136	20240702	190000	125748004	924	924	924	924	0
137	20240702	185900	125748004	924	924	924	924	0
138	20240702	185800	125748004	924	924	924	924	0
139	20240702	185700	125748004	924	924	924	924	0
140	20240702	185600	125748004	924	924	924	924	0
141	20240702	185500	125748004	924	924	924	924	0
142	20240702	185400	125748004	924	924	924	924	0
143	20240702	185300	125748004	924	924	924	924	0
144	20240702	185200	125748004	924	924	924	924	0
145	20240702	185100	125748004	924	924	924	924	0
146	20240702	185000	125748004	924	924	924	924	0
147	20240702	184900	125748004	924	924	924	924	0
148	20240702	184800	125748004	924	924	924	924	0
149	20240702	184700	125748004	924	924	924	924	0
150	20240702	184600	125748004	924	924	924	924	0
151	20240702	184500	125748004	924	924	924	924	0
152	20240702	184400	125748004	924	924	924	924	2879
153	20240702	184300	125748004	924	924	924	924	0
154	20240702	184200	125748004	924	924	924	924	0
155	20240702	184100	125748004	924	924	924	924	0
156	20240702	184000	125748004	924	924	924	924	0
157	20240702	183900	125748004	924	924	924	924	0
158	20240702	183800	125748004	924	924	924	924	0
159	20240702	183700	125748004	924	924	924	924	0
160	20240702	183600	125748004	924	924	924	924	0
161	20240702	183500	125748004	924	924	924	924	0
162	20240702	183400	125748004	924	924	924	924	0
163	20240702	183300	125748004	924	924	924	924	0
164	20240702	183200	125748004	924	924	924	924	0
165	20240702	183100	125748004	924	924	924	924	0
166	20240702	183000	125748004	924	924	924	924	0
167	20240702	182900	125748004	924	924	924	924	0
168	20240702	182800	125748004	924	924	924	924	0
169	20240702	182700	125748004	924	924	924	924	0
170	20240702	182600	125748004	924	924	924	924	0
171	20240702	182500	125748004	924	924	924	924	0
172	20240702	182400	125748004	924	924	924	924	0
173	20240702	182300	125748004	924	924	924	924	0
174	20240702	182200	125748004	924	924	924	924	0
175	20240702	182100	125748004	924	924	924	924	0
176	20240702	182000	125748004	924	924	924	924	0
177	20240702	181900	125748004	924	924	924	924	0
178	20240702	181800	125748004	924	924	924	924	0
179	20240702	181700	125748004	924	924	924	924	0
180	20240702	181600	125748004	924	924	924	924	0
181	20240702	181500	125748004	924	924	924	924	0
182	20240702	181400	125748004	924	924	924	924	2879
183	20240702	181300	125748004	924	924	924	924	0
184	20240702	181200	125748004	924	924	924	924	0
185	20240702	181100	125748004	924	924	924	924	0
186	20240702	181000	125748004	924	924	924	924	0
187	20240702	180900	125748004	924	924	924	924	0
188	20240702	180800	125748004	924	924	924	924	0
189	20240702	180700	125748004	924	924	924	924	0
190	20240702	180600	125748004	924	924	924	924	0
191	20240702	180500	125748004	924	924	924	924	0
192	20240702	180400	125748004	924	924	924	924	0
193	20240702	180300	125748004	924	924	924	924	0
194	20240702	180200	125748004	924	924	924	924	0
195	20240702	180100	125748004	924	924	924	924	0
196	20240702	180000	125748004	924	924	924	924	0
197	20240702	175900	125748004	924	924	924	924	0
198	20240702	175800	125748004	924	924	924	924	0
199	20240702	175700	125748004	924	924	924	924	0
200	20240702	175600	125748004	924	924	924	924	0
201	20240702	175500	125748004	924	924	924	924	0
202	20240702	175400	125748004	924	924	924	924	0
203	20240702	175300	125748004	924	924	924	924	0
204	20240702	175200	125748004	924	924	924	924	0
205	20240702	175100	125748004	924	924	924	924	0
206	20240702	175000	125748004	924	924	924	924	0
207	20240702	174900	125748004	924	924	924	924	0
208	20240702	174800	125748004	924	924	924	924	0
209	20240702	174700	125748004	924	924	924	924	0
210	20240702	174600	125748004	924	924	924	924	0
211	20240702	174500	125748004	924	924	924	924	0
212	20240702	174400	125748004	924	924	924	924	2879
213	20240702	174300	125748004	924	924	924	924	0
214	20240702	174200	125748004	924	924	924	924	0
215	20240702	174100	125748004	924	924	924	924	0
216	20240702	174000	125748004	924	924	924	924	0
217	20240702	173900	125748004	924	924	924	924	0
218	20240702	173800	125748004	924	924	924	924	0
219	20240702	173700	125748004	924	924	924	924	0
220	20240702	173600	125748004	924	924	924	924	0
221	20240702	173500	125748004	924	924	924	924	0
222	20240702	173400	125748004	924	924	924	924	0
223	20240702	173300	125748004	924	924	924	924	0
224	20240702	173200	125748004	924	924	924	924	0
225	20240702	173100	125748004	924	924	924	924	0
226	20240702	173000	125748004	924	924	924	924	0
227	20240702	172900	125748004	924	924	924	924	0
228	20240702	172800	125748004	924	924	924	924	0
229	20240702	172700	125748004	924	924	924	924	0
230	20240702	172600	125748004	924	924	924	924	0
231	20240702	172500	125748004	924	924	924	924	0
232	20240702	172400	125748004	924	924	924	924	0
233	20240702	172300	125748004	924	924	924	924	0
234	20240702	172200	125748004	924	924	924	924	0
235	20240702	172100	125748004	924	924	924	924	0
236	20240702	172000	125748004	924	924	924	924	0
237	20240702	171900	125748004	924	924	924	924	0
238	20240702	171800	125748004	924	924	924	924	0
239	20240702	171700	125748004	924	924	924	924	0
240	20240702	171600	125748004	924	924	924	924	0
241	20240702	171500	125748004	924	924	924	924	0
242	20240702	171400	125748004	924	924	924	924	2879
243	20240702	171300	125748004	924	924	924	924	0
244	20240702	171200	125748004	924	924	924	924	0
245	20240702	171100	125748004	924	924	924	924	0
246	20240702	171000	125748004	924	924	924	924	0
247	20240702	170900	125748004	924	924	924	924	0
248	20240702	170800	125748004	924	924	924	924	0
249	20240702	170700	125748004	924	924	924	924	0
250	20240702	170600	125748004	924	924	924	924	0
251	20240702	170500	125748004	924	924	924	924	0
252	20240702	170400	125748004	924	924	924	924	0
253	20240702	170300	125748004	924	924	924	924	0
254	20240702	170200	125748004	924	924	924	924	0
255	20240702	170100	125748004	924	924	924	924	0
256	20240702	170000	125748004	924	924	924	924	0
257	20240702	165900	125748004	924	924	924	924	0
258	20240702	165800	125748004	924	924	924	924	0
259	20240702	165700	125748004	924	924	924	924	0
260	20240702	165600	125748004	924	924	924	924	0
261	20240702	165500	125748004	924	924	924	924	0
262	20240702	165400	125748004	924	924	924	924	0
263	20240702	165300	125748004	924	924	924	924	0
264	20240702	165200	125748004	924	924	924	924	0
265	20240702	165100	125748004	924	924	924	924	0
266	20240702	165000	125748004	924	924	924	924	0
267	20240702	164900	125748004	924	924	924	924	0
268	20240702	164800	125748004	924	924	924	924	0
269	20240702	164700	125748004	924	924	924	924	0
270	20240702	164600	125748004	924	924	924	924	0
271	20240702	164500	125748004	924	924	924	924	0
272	20240702	164400	125748004	924	924	924	924	2879
273	20240702	164300	125748004	924	924	924	924	0
274	20240702	164200	125748004	924	924	924	924	0
275	20240702	164100	125748004	924	924	924	924	0
276	20240702	164000	125748004	924	924	924	924	0
277	20240702	163900	125748004	924	924	924	924	0
278	20240702	163800	125748004	924	924	924	924	0
279	20240702	163700	125748004	924	924	924	924	0
280	20240702	163600	125748004	924	924	924	924	0
281	20240702	163500	125748004	924	924	924	924	0
282	20240702	163400	125748004	924	924	924	924	0
283	20240702	163300	125748004	924	924	924	924	0
284	20240702	163200	125748004	924	924	924	924	0
285	20240702	163100	125748004	924	924	924	924	0
286	20240702	163000	125748004	924	924	924	924	0
287	20240702	162900	125748004	924	924	924	924	0
288	20240702	162800	125748004	924	924	924	924	0
289	20240702	162700	125748004	924	924	924	924	0
290	20240702	162600	125748004	924	924	924	924	0
291	20240702	162500	125748004	924	924	924	924	0
292	20240702	162400	125748004	924	924	924	924	0
293	20240702	162300	125748004	924	924	924	924	0
294	20240702	162200	125748004	924	924	924	924	0
295	20240702	162100	125748004	924	924	924	924	0
296	20240702	162000	125748004	924	924	924	924	0
297	20240702	161900	125748004	924	924	924	924	0
298	20240702	161800	125748004	924	924	924	924	0
299	20240702	161700	125748004	924	924	924	924	0
300	20240702	161600	125748004	924	924	924	924	0
301	20240702	161500	125748004	924	924	924	924	0
302	20240702	161400	125748004	924	924	924	924	2879
303	20240702	161300	125748004	924	924	924	924	0
304	20240702	161200	125748004	924	924	924	924	0
305	20240702	161100	125748004	924	924	924	924	0
306	20240702	161000	125748004	924	924	924	924	0
307	20240702	160900	125748004	924	924	924	924	0
308	20240702	160800	125748004	924	924	924	924	0
309	20240702	160700	125748004	924	924	924	924	0
310	20240702	160600	125748004	924	924	924	924	0
311	20240702	160500	125748004	924	924	924	924	0
312	20240702	160400	125748004	924	924	924	924	0
313	20240702	160300	125748004	924	924	924	924	0
314	20240702	160200	125748004	924	924	924	924	0
315	20240702	160100	125748004	924	924	924	924	0
316	20240702	160000	125748004	924	924	924	924	0
317	20240702	155900	125748004	924	924	924	924	0
318	20240702	155800	125748004	924	924	924	924	0
319	20240702	155700	125748004	924	924	924	924	0
320	20240702	155600	125748004	924	924	924	924	0
321	20240702	155500	125748004	924	924	924	924	0
322	20240702	155400	125748004	924	924	924	924	0
323	20240702	155300	125748004	924	924	924	924	0
324	20240702	155200	125748004	924	924	924	924	0
325	20240702	155100	125748004	924	924	924	924	0
326	20240702	155000	125748004	924	924	924	924	0
327	20240702	154900	125748004	924	924	924	924	0
328	20240702	154800	125748004	924	924	924	924	0
329	20240702	154700	125748004	924	924	924	924	0
330	20240702	154600	125748004	924	924	924	924	0
331	20240702	154500	125748004	924	924	924	924	0
332	20240702	154400	125748004	924	924	924	924	2879
333	20240702	154300	125748004	924	924	924	924	0
334	20240702	154200	125748004	924	924	924	924	0
335	20240702	154100	125748004	924	924	924	924	0
336	20240702	154000	125748004	924	924	924	924	0
337	20240702	153900	125748004	924	924	924	924	0
338	20240702	153800	125748004	924	924	924	924	0
339	20240702	153700	125748004	924	924	924	924	0
340	20240702	153600	125748004	924	924	924	924	0
341	20240702	153500	125748004	924	924	924	924	0
342	20240702	153400	125748004	924	924	924	924	0
343	20240702	153300	125748004	924	924	924	924	0
344	20240702	153200	125748004	924	924	924	924	0
345	20240702	153100	125748004	924	924	924	924	0
346	20240702	153000	125748004	924	924	924	924	2879
347	20240702	152900	123087808	922	922	922	922	0
348	20240702	152800	123087808	922	922	922	922	0
349	20240702	152700	123087808	922	922	922	922	0
350	20240702	152600	123087808	922	922	922	922	0
351	20240702	152500	123087808	922	922	922	922	0
352	20240702	152400	123087808	922	922	922	922	0
353	20240702	152300	123087808	922	922	922	922	0
354	20240702	152200	123087808	922	922	922	922	0
355	20240702	152100	123087808	922	922	922	922	0
356	20240702	152000	123087808	922	922	922	922	0
357	20240702	151900	123087808	922	922	922	922	1
358	20240702	151800	123086886	917	917	917	917	0
359	20240702	151700	123086886	917	917	917	917	0
360	20240702	151600	123086886	917	917	917	917	0
361	20240702	151500	123086886	917	917	917	917	301
362	20240702	151400	122810869	917	918	918	917	1500
363	20240702	151300	121435282	923	923	923	923	0
364	20240702	151200	121435282	923	923	923	923	0
365	20240702	151100	121435282	923	923	923	923	0
366	20240702	151000	121435282	923	923	923	923	10
367	20240702	150900	121426052	918	918	918	918	17
368	20240702	150800	121410446	918	918	918	918	0
369	20240702	150700	121410446	918	918	918	918	292
370	20240702	150600	121142390	918	920	920	918	878
371	20240702	150500	120336383	921	921	921	921	0
372	20240702	150400	120336383	921	921	921	921	0
373	20240702	150300	120336383	921	921	921	921	0
374	20240702	150200	120336383	921	921	921	921	0
375	20240702	150100	120336383	921	921	921	921	0
376	20240702	150000	120336383	921	921	921	921	0
377	20240702	145900	120336383	921	921	921	921	35
378	20240702	145800	120304148	921	921	921	921	1
379	20240702	145700	120303227	923	923	923	923	0
380	20240702	145600	120303227	923	923	923	923	0
381	20240702	145500	120303227	923	923	923	923	0
382	20240702	145400	120303227	923	923	923	923	0
383	20240702	145300	120303227	923	923	923	923	20
384	20240702	145200	120284767	923	923	923	923	20
385	20240702	145100	120266307	921	921	921	921	0
386	20240702	145000	120266307	921	921	921	921	0
387	20240702	144900	120266307	921	921	921	921	0
388	20240702	144800	120266307	921	921	921	921	0
389	20240702	144700	120266307	921	921	921	921	0
390	20240702	144600	120266307	921	921	921	921	62
391	20240702	144500	120209205	921	921	921	921	0
392	20240702	144400	120209205	921	921	921	921	0
393	20240702	144300	120209205	921	921	921	921	0
394	20240702	144200	120209205	921	921	921	921	9
395	20240702	144100	120200916	921	922	922	921	60
396	20240702	144000	120145655	922	922	922	922	1
397	20240702	143900	120144733	923	923	923	923	0
398	20240702	143800	120144733	923	923	923	923	0
399	20240702	143700	120144733	923	923	923	923	0
400	20240702	143600	120144733	923	923	923	923	0
401	20240702	143500	120144733	923	923	923	923	0
402	20240702	143400	120144733	923	923	923	923	0
403	20240702	143300	120144733	923	923	923	923	0
404	20240702	143200	120144733	923	923	923	923	0
405	20240702	143100	120144733	923	923	923	923	0
406	20240702	143000	120144733	923	923	923	923	0
407	20240702	142900	120144733	923	923	923	923	0
408	20240702	142800	120144733	923	923	923	923	0
409	20240702	142700	120144733	923	923	923	923	0
410	20240702	142600	120144733	923	923	923	923	0
411	20240702	142500	120144733	923	923	923	923	0
412	20240702	142400	120144733	923	923	923	923	32
413	20240702	142300	120115197	923	923	923	923	0
414	20240702	142200	120115197	923	923	923	923	2
415	20240702	142100	120113351	922	917	922	917	277
416	20240702	142000	119859328	918	918	918	918	0
417	20240702	141900	119859328	918	915	918	915	3324
418	20240702	141800	116814094	915	915	915	915	3984
419	20240702	141700	113168734	915	915	915	915	1016
420	20240702	141600	112239094	915	911	915	911	4000
421	20240702	141500	108579863	905	905	905	905	2212
422	20240702	141400	106578003	904	904	904	904	0
423	20240702	141300	106578003	904	907	907	904	914
424	20240702	141200	105749167	917	917	917	917	0
425	20240702	141100	105749167	917	917	917	917	0
426	20240702	141000	105749167	917	917	917	917	0
427	20240702	140900	105749167	917	917	917	917	0
428	20240702	140800	105749167	917	917	917	917	0
429	20240702	140700	105749167	917	917	917	917	0
430	20240702	140600	105749167	917	917	917	917	0
431	20240702	140500	105749167	917	917	917	917	0
432	20240702	140400	105749167	917	917	917	917	0
433	20240702	140300	105749167	917	918	918	917	1392
434	20240702	140200	104471961	918	925	925	918	602
435	20240702	140100	103919311	925	925	925	925	0
436	20240702	140000	103919311	925	925	925	925	0
437	20240702	135900	103919311	925	925	925	925	0
438	20240702	135800	103919311	925	925	925	925	0
439	20240702	135700	103919311	925	925	925	925	0
440	20240702	135600	103919311	925	925	925	925	10
441	20240702	135500	103910061	918	918	918	918	2125
442	20240702	135400	101959311	918	919	919	918	6
443	20240702	135300	101953798	929	929	929	929	0
444	20240702	135200	101953798	929	918	929	918	1734
445	20240702	135100	100349677	918	913	918	913	4156
446	20240702	135000	96540039	913	913	913	913	386
447	20240702	134900	96187621	903	903	903	903	0
448	20240702	134800	96187621	903	903	903	903	0
449	20240702	134700	96187621	903	903	903	903	0
450	20240702	134600	96187621	903	903	903	903	0
451	20240702	134500	96187621	903	903	903	903	696
452	20240702	134400	95559133	903	903	903	903	0
453	20240702	134300	95559133	903	903	903	903	0
454	20240702	134200	95559133	903	903	903	903	0
455	20240702	134100	95559133	903	903	903	903	0
456	20240702	134000	95559133	903	903	903	903	4
457	20240702	133900	95555521	903	903	903	903	0
458	20240702	133800	95555521	903	901	903	901	6459
459	20240702	133700	89728726	901	901	901	901	0
460	20240702	133600	89728726	901	901	901	901	0
461	20240702	133500	89728726	901	901	901	901	220
462	20240702	133400	89530506	901	900	901	900	150
463	20240702	133300	89395456	901	901	901	901	500
464	20240702	133200	88944956	901	901	901	901	0
465	20240702	133100	88944956	901	901	901	901	698
466	20240702	133000	88316058	900	900	900	900	0
467	20240702	132900	88316058	900	900	900	900	0
468	20240702	132800	88316058	900	900	900	900	0
469	20240702	132700	88316058	900	899	900	899	6511
470	20240702	132600	82457158	899	899	899	899	0
471	20240702	132500	82457158	899	896	899	896	1536
472	20240702	132400	81077203	896	896	896	896	0
473	20240702	132300	81077203	896	895	896	895	3931
474	20240702	132200	77555057	895	895	895	895	1158
475	20240702	132100	76518647	895	895	895	895	703
476	20240702	132000	75889462	895	888	895	888	3740
477	20240702	131900	72542318	887	887	887	887	0
478	20240702	131800	72542318	887	887	887	887	0
479	20240702	131700	72542318	887	887	887	887	0
480	20240702	131600	72542318	887	887	887	887	0
481	20240702	131500	72542318	887	887	887	887	0
482	20240702	131400	72542318	887	890	890	887	300
483	20240702	131300	72275695	890	890	890	890	0
484	20240702	131200	72275695	890	890	890	890	0
485	20240702	131100	72275695	890	890	890	890	0
486	20240702	131000	72275695	890	890	890	890	0
487	20240702	130900	72275695	890	890	890	890	0
488	20240702	130800	72275695	890	890	890	890	0
489	20240702	130700	72275695	890	890	890	890	0
490	20240702	130600	72275695	890	890	890	890	1
491	20240702	130500	72274805	895	895	895	895	0
492	20240702	130400	72274805	895	895	895	895	0
493	20240702	130300	72274805	895	895	895	895	0
494	20240702	130200	72274805	895	895	895	895	0
495	20240702	130100	72274805	895	895	895	895	0
496	20240702	130000	72274805	895	895	895	895	0
497	20240702	125900	72274805	895	895	895	895	0
498	20240702	125800	72274805	895	895	895	895	0
499	20240702	125700	72274805	895	895	895	895	0
500	20240702	125600	72274805	895	895	895	895	0
501	20240702	125500	72274805	895	895	895	895	0
502	20240702	125400	72274805	895	895	895	895	0
503	20240702	125300	72274805	895	895	895	895	0
504	20240702	125200	72274805	895	895	895	895	0
505	20240702	125100	72274805	895	895	895	895	0
506	20240702	125000	72274805	895	895	895	895	0
507	20240702	124900	72274805	895	895	895	895	0
508	20240702	124800	72274805	895	895	895	895	0
509	20240702	124700	72274805	895	895	895	895	0
510	20240702	124600	72274805	895	895	895	895	0
511	20240702	124500	72274805	895	895	895	895	0
512	20240702	124400	72274805	895	895	895	895	0
513	20240702	124300	72274805	895	890	895	890	3
514	20240702	124200	72272130	890	894	894	890	48
515	20240702	124100	72229226	894	894	894	894	100
516	20240702	124000	72139826	890	890	890	890	0
517	20240702	123900	72139826	890	890	890	890	79
518	20240702	123800	72069516	886	886	886	886	0
519	20240702	123700	72069516	886	886	886	886	0
520	20240702	123600	72069516	886	886	886	886	0
521	20240702	123500	72069516	886	886	886	886	0
522	20240702	123400	72069516	886	886	886	886	30
523	20240702	123300	72042936	884	884	884	884	0
524	20240702	123200	72042936	884	884	884	884	0
525	20240702	123100	72042936	884	884	884	884	0
526	20240702	123000	72042936	884	884	884	884	0
527	20240702	122900	72042936	884	884	884	884	0
528	20240702	122800	72042936	884	884	884	884	1738
529	20240702	122700	70506544	884	884	884	884	0
530	20240702	122600	70506544	884	884	884	884	0
531	20240702	122500	70506544	884	890	890	884	1007
532	20240702	122400	69614956	890	890	890	890	13
533	20240702	122300	69603386	890	890	890	890	0
534	20240702	122200	69603386	890	890	890	890	0
535	20240702	122100	69603386	890	890	890	890	1
536	20240702	122000	69602496	885	886	886	885	1100
537	20240702	121900	68628698	886	887	887	886	1100
538	20240702	121800	67653400	888	888	888	888	0
539	20240702	121700	67653400	888	888	888	888	0
540	20240702	121600	67653400	888	888	888	888	0
541	20240702	121500	67653400	888	888	888	888	0
542	20240702	121400	67653400	888	888	888	888	0
543	20240702	121300	67653400	888	888	888	888	0
544	20240702	121200	67653400	888	888	888	888	200
545	20240702	121100	67475800	888	888	888	888	0
546	20240702	121000	67475800	888	888	888	888	0
547	20240702	120900	67475800	888	888	888	888	0
548	20240702	120800	67475800	888	888	888	888	138
549	20240702	120700	67353256	895	895	895	895	0
550	20240702	120600	67353256	895	895	895	895	0
551	20240702	120500	67353256	895	895	895	895	0
552	20240702	120400	67353256	895	895	895	895	0
553	20240702	120300	67353256	895	895	895	895	0
554	20240702	120200	67353256	895	895	895	895	0
555	20240702	120100	67353256	895	895	895	895	0
556	20240702	120000	67353256	895	895	895	895	0
557	20240702	115900	67353256	895	895	895	895	0
558	20240702	115800	67353256	895	895	895	895	0
559	20240702	115700	67353256	895	895	895	895	0
560	20240702	115600	67353256	895	895	895	895	0
561	20240702	115500	67353256	895	895	895	895	0
562	20240702	115400	67353256	895	895	895	895	0
563	20240702	115300	67353256	895	895	895	895	0
564	20240702	115200	67353256	895	895	895	895	0
565	20240702	115100	67353256	895	895	895	895	1
566	20240702	115000	67352361	887	894	894	887	4175
567	20240702	114900	63620611	894	894	894	894	0
568	20240702	114800	63620611	894	894	894	894	0
569	20240702	114700	63620611	894	894	894	894	0
570	20240702	114600	63620611	894	894	894	894	0
571	20240702	114500	63620611	894	894	894	894	0
572	20240702	114400	63620611	894	894	894	894	0
573	20240702	114300	63620611	894	894	894	894	0
574	20240702	114200	63620611	894	894	894	894	0
575	20240702	114100	63620611	894	894	894	894	310
576	20240702	114000	63343471	894	894	894	894	616
577	20240702	113900	62792767	894	894	894	894	0
578	20240702	113800	62792767	894	894	894	894	0
579	20240702	113700	62792767	894	894	894	894	50
580	20240702	113600	62748067	894	890	894	890	27
581	20240702	113500	62723939	889	889	889	889	0
582	20240702	113400	62723939	889	889	889	889	2
583	20240702	113300	62722161	888	888	888	888	0
584	20240702	113200	62722161	888	888	888	888	0
585	20240702	113100	62722161	888	888	888	888	0
586	20240702	113000	62722161	888	888	888	888	1
587	20240702	112900	62721273	888	888	888	888	10
588	20240702	112800	62712393	887	888	888	887	857
589	20240702	112700	61951679	886	886	886	886	0
590	20240702	112600	61951679	886	886	886	886	0
591	20240702	112500	61951679	886	886	886	886	0
592	20240702	112400	61951679	886	886	886	886	0
593	20240702	112300	61951679	886	886	886	886	1
594	20240702	112200	61950793	895	895	895	895	0
595	20240702	112100	61950793	895	895	895	895	5
596	20240702	112000	61946318	895	895	895	895	0
597	20240702	111900	61946318	895	895	895	895	0
598	20240702	111800	61946318	895	895	895	895	0
599	20240702	111700	61946318	895	895	895	895	0
600	20240702	111600	61946318	895	895	895	895	0
601	20240702	111500	61946318	895	895	895	895	0
602	20240702	111400	61946318	895	895	895	895	0
603	20240702	111300	61946318	895	892	895	892	8000
604	20240702	111200	54787653	892	882	892	882	1011
605	20240702	111100	53895841	882	883	883	882	1000
606	20240702	111000	53013310	883	885	885	883	1700
607	20240702	110900	51511658	885	888	888	885	4543
608	20240702	110800	47487521	892	892	892	892	0
609	20240702	110700	47487521	892	892	892	892	5
610	20240702	110600	47483061	894	894	894	894	0
611	20240702	110500	47483061	894	894	894	894	0
612	20240702	110400	47483061	894	894	894	894	0
613	20240702	110300	47483061	894	894	894	894	0
614	20240702	110200	47483061	894	894	894	894	0
615	20240702	110100	47483061	894	894	894	894	0
616	20240702	110000	47483061	894	894	894	894	0
617	20240702	105900	47483061	894	894	894	894	0
618	20240702	105800	47483061	894	894	894	894	0
619	20240702	105700	47483061	894	894	894	894	0
620	20240702	105600	47483061	894	894	894	894	0
621	20240702	105500	47483061	894	894	894	894	0
622	20240702	105400	47483061	894	894	894	894	0
623	20240702	105300	47483061	894	894	894	894	0
624	20240702	105200	47483061	894	894	894	894	0
625	20240702	105100	47483061	894	894	894	894	0
626	20240702	105000	47483061	894	894	894	894	0
627	20240702	104900	47483061	894	894	894	894	0
628	20240702	104800	47483061	894	894	894	894	0
629	20240702	104700	47483061	894	894	894	894	0
630	20240702	104600	47483061	894	894	894	894	0
631	20240702	104500	47483061	894	894	894	894	0
632	20240702	104400	47483061	894	894	894	894	0
633	20240702	104300	47483061	894	894	894	894	2
634	20240702	104200	47481273	894	894	894	894	0
635	20240702	104100	47481273	894	894	894	894	0
636	20240702	104000	47481273	894	894	894	894	0
637	20240702	103900	47481273	894	894	894	894	1
638	20240702	103800	47480379	886	886	886	886	0
639	20240702	103700	47480379	886	886	886	886	0
640	20240702	103600	47480379	886	886	886	886	0
641	20240702	103500	47480379	886	886	886	886	0
642	20240702	103400	47480379	886	886	886	886	0
643	20240702	103300	47480379	886	886	886	886	0
644	20240702	103200	47480379	886	886	886	886	0
645	20240702	103100	47480379	886	886	886	886	1
646	20240702	103000	47479493	893	893	893	893	600
647	20240702	102900	46943693	894	894	894	894	0
648	20240702	102800	46943693	894	894	894	894	5
649	20240702	102700	46939223	895	895	895	895	0
650	20240702	102600	46939223	895	886	895	886	10
651	20240702	102500	46930310	885	885	885	885	0
652	20240702	102400	46930310	885	885	885	885	68
653	20240702	102300	46870130	885	884	885	884	22
654	20240702	102200	46850661	884	884	884	884	0
655	20240702	102100	46850661	884	884	884	884	1
656	20240702	102000	46849777	887	887	887	887	0
657	20240702	101900	46849777	887	887	887	887	0
658	20240702	101800	46849777	887	887	887	887	5
659	20240702	101700	46845342	882	882	882	882	0
660	20240702	101600	46845342	882	882	882	882	0
661	20240702	101500	46845342	882	882	882	882	52
662	20240702	101400	46799478	882	882	882	882	0
663	20240702	101300	46799478	882	882	882	882	0
664	20240702	101200	46799478	882	882	882	882	0
665	20240702	101100	46799478	882	882	882	882	0
666	20240702	101000	46799478	882	882	882	882	0
667	20240702	100900	46799478	882	882	882	882	0
668	20240702	100800	46799478	882	882	882	882	0
669	20240702	100700	46799478	882	882	882	882	0
670	20240702	100600	46799478	882	882	882	882	0
671	20240702	100500	46799478	882	882	882	882	2134
672	20240702	100400	44917290	882	882	882	882	0
673	20240702	100300	44917290	882	882	882	882	17
674	20240702	100200	44902296	891	891	891	891	1
675	20240702	100100	44901405	890	890	890	890	0
676	20240702	100000	44901405	890	890	890	890	2
677	20240702	095900	44899625	890	890	890	890	0
678	20240702	095800	44899625	890	890	890	890	1
679	20240702	095700	44898735	892	892	892	892	10
680	20240702	095600	44889815	879	879	879	879	0
681	20240702	095500	44889815	879	886	886	879	523
682	20240702	095400	44430091	886	886	886	886	2
683	20240702	095300	44428319	886	886	886	886	1
684	20240702	095200	44427433	875	875	875	875	0
685	20240702	095100	44427433	875	875	875	875	0
686	20240702	095000	44427433	875	883	883	875	4124
687	20240702	094900	40803081	884	884	884	884	467
688	20240702	094800	40390253	884	885	885	884	2500
689	20240702	094700	38180004	885	885	885	885	1
690	20240702	094600	38179119	884	891	891	884	2001
691	20240702	094500	36409138	885	885	885	885	0
692	20240702	094400	36409138	885	888	888	885	3070
693	20240702	094300	33689448	888	888	888	888	0
694	20240702	094200	33689448	888	888	888	888	0
695	20240702	094100	33689448	888	888	888	888	0
696	20240702	094000	33689448	888	889	889	888	25
697	20240702	093900	33667233	890	890	890	890	61
698	20240702	093800	33612943	890	891	891	890	40
699	20240702	093700	33577333	893	893	893	893	1
700	20240702	093600	33576440	893	893	893	893	0
701	20240702	093500	33576440	893	893	893	893	0
702	20240702	093400	33576440	893	893	893	893	0
703	20240702	093300	33576440	893	893	893	893	0
704	20240702	093200	33576440	893	893	893	893	3
705	20240702	093100	33573761	885	885	885	885	0
706	20240702	093000	33573761	885	885	885	885	500
707	20240702	092900	33131261	884	891	891	884	12731
708	20240702	092800	21847289	891	891	891	891	2659
709	20240702	092700	19478120	891	894	894	891	10500
710	20240702	092600	10106436	895	895	895	895	500
711	20240702	092500	9658936	894	894	894	894	0
712	20240702	092400	9658936	894	894	894	894	0
713	20240702	092300	9658936	894	892	894	892	2265
714	20240702	092200	7638029	892	892	892	892	1159
715	20240702	092100	6604201	892	892	892	892	0
716	20240702	092000	6604201	892	892	892	892	183
717	20240702	091900	6440965	892	892	892	892	0
718	20240702	091800	6440965	892	894	894	892	1048
719	20240702	091700	5506147	895	895	895	895	0
720	20240702	091600	5506147	895	895	895	895	0
721	20240702	091500	5506147	895	895	895	895	0
722	20240702	091400	5506147	895	895	895	895	0
723	20240702	091300	5506147	895	895	895	895	0
724	20240702	091200	5506147	895	895	895	895	50
725	20240702	091100	5461397	894	894	894	894	111
726	20240702	091000	5362163	892	892	892	892	0
727	20240702	090900	5362163	892	892	892	892	0
728	20240702	090800	5362163	892	892	892	892	717
729	20240702	090700	4722599	894	893	894	892	413
730	20240702	090600	4353710	893	894	894	893	1204
731	20240702	090500	3278064	894	894	894	894	0
732	20240702	090400	3278064	894	893	894	892	1243
733	20240702	090300	2167813	894	895	895	894	435
734	20240702	090200	1778745	894	893	894	893	1551
735	20240702	090100	392292	893	891	893	891	310
736	20240702	090000	115830	891	891	891	891	130