KissMeData/032980/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	191800	272052074	975	975	975	975	3825
3	20240710	191700	272052074	975	975	975	975	0
4	20240710	191600	272052074	975	975	975	975	0
5	20240710	191500	272052074	975	975	975	975	0
6	20240710	191400	272052074	975	975	975	975	0
7	20240710	191300	272052074	975	975	975	975	0
8	20240710	191200	272052074	975	975	975	975	0
9	20240710	191100	272052074	975	975	975	975	0
10	20240710	191000	272052074	975	975	975	975	0
11	20240710	190900	272052074	975	975	975	975	0
12	20240710	190800	272052074	975	975	975	975	0
13	20240710	190700	272052074	975	975	975	975	0
14	20240710	190600	272052074	975	975	975	975	0
15	20240710	190500	272052074	975	975	975	975	0
16	20240710	190400	272052074	975	975	975	975	0
17	20240710	190300	272052074	975	975	975	975	0
18	20240710	190200	272052074	975	975	975	975	0
19	20240710	190100	272052074	975	975	975	975	0
20	20240710	190000	272052074	975	975	975	975	0
21	20240710	185900	272052074	975	975	975	975	0
22	20240710	185800	272052074	975	975	975	975	0
23	20240710	185700	272052074	975	975	975	975	0
24	20240710	185600	272052074	975	975	975	975	0
25	20240710	185500	272052074	975	975	975	975	0
26	20240710	185400	272052074	975	975	975	975	0
27	20240710	185300	272052074	975	975	975	975	0
28	20240710	185200	272052074	975	975	975	975	0
29	20240710	185100	272052074	975	975	975	975	0
30	20240710	185000	272052074	975	975	975	975	0
31	20240710	184900	272052074	975	975	975	975	0
32	20240710	184800	272052074	975	975	975	975	3825
33	20240710	184700	272052074	975	975	975	975	0
34	20240710	184600	272052074	975	975	975	975	0
35	20240710	184500	272052074	975	975	975	975	0
36	20240710	184400	272052074	975	975	975	975	0
37	20240710	184300	272052074	975	975	975	975	0
38	20240710	184200	272052074	975	975	975	975	0
39	20240710	184100	272052074	975	975	975	975	0
40	20240710	184000	272052074	975	975	975	975	0
41	20240710	183900	272052074	975	975	975	975	0
42	20240710	183800	272052074	975	975	975	975	0
43	20240710	183700	272052074	975	975	975	975	0
44	20240710	183600	272052074	975	975	975	975	0
45	20240710	183500	272052074	975	975	975	975	0
46	20240710	183400	272052074	975	975	975	975	0
47	20240710	183300	272052074	975	975	975	975	0
48	20240710	183200	272052074	975	975	975	975	0
49	20240710	183100	272052074	975	975	975	975	0
50	20240710	183000	272052074	975	975	975	975	0
51	20240710	182900	272052074	975	975	975	975	0
52	20240710	182800	272052074	975	975	975	975	0
53	20240710	182700	272052074	975	975	975	975	0
54	20240710	182600	272052074	975	975	975	975	0
55	20240710	182500	272052074	975	975	975	975	0
56	20240710	182400	272052074	975	975	975	975	0
57	20240710	182300	272052074	975	975	975	975	0
58	20240710	182200	272052074	975	975	975	975	0
59	20240710	182100	272052074	975	975	975	975	0
60	20240710	182000	272052074	975	975	975	975	0
61	20240710	181900	272052074	975	975	975	975	0
62	20240710	181800	272052074	975	975	975	975	3825
63	20240710	181700	272052074	975	975	975	975	0
64	20240710	181600	272052074	975	975	975	975	0
65	20240710	181500	272052074	975	975	975	975	0
66	20240710	181400	272052074	975	975	975	975	0
67	20240710	181300	272052074	975	975	975	975	0
68	20240710	181200	272052074	975	975	975	975	0
69	20240710	181100	272052074	975	975	975	975	0
70	20240710	181000	272052074	975	975	975	975	0
71	20240710	180900	272052074	975	975	975	975	0
72	20240710	180800	272052074	975	975	975	975	0
73	20240710	180700	272052074	975	975	975	975	0
74	20240710	180600	272052074	975	975	975	975	0
75	20240710	180500	272052074	975	975	975	975	0
76	20240710	180400	272052074	975	975	975	975	0
77	20240710	180300	272052074	975	975	975	975	0
78	20240710	180200	272052074	975	975	975	975	0
79	20240710	180100	272052074	975	975	975	975	0
80	20240710	180000	272052074	975	975	975	975	0
81	20240710	175900	272052074	975	975	975	975	0
82	20240710	175800	272052074	975	975	975	975	0
83	20240710	175700	272052074	975	975	975	975	0
84	20240710	175600	272052074	975	975	975	975	0
85	20240710	175500	272052074	975	975	975	975	0
86	20240710	175400	272052074	975	975	975	975	0
87	20240710	175300	272052074	975	975	975	975	0
88	20240710	175200	272052074	975	975	975	975	0
89	20240710	175100	272052074	975	975	975	975	0
90	20240710	175000	272052074	975	975	975	975	0
91	20240710	174900	272052074	975	975	975	975	0
92	20240710	174800	272052074	975	975	975	975	3825
93	20240710	174700	272052074	975	975	975	975	0
94	20240710	174600	272052074	975	975	975	975	0
95	20240710	174500	272052074	975	975	975	975	0
96	20240710	174400	272052074	975	975	975	975	0
97	20240710	174300	272052074	975	975	975	975	0
98	20240710	174200	272052074	975	975	975	975	0
99	20240710	174100	272052074	975	975	975	975	0
100	20240710	174000	272052074	975	975	975	975	0
101	20240710	173900	272052074	975	975	975	975	0
102	20240710	173800	272052074	975	975	975	975	0
103	20240710	173700	272052074	975	975	975	975	0
104	20240710	173600	272052074	975	975	975	975	0
105	20240710	173500	272052074	975	975	975	975	0
106	20240710	173400	272052074	975	975	975	975	0
107	20240710	173300	272052074	975	975	975	975	0
108	20240710	173200	272052074	975	975	975	975	0
109	20240710	173100	272052074	975	975	975	975	0
110	20240710	173000	272052074	975	975	975	975	0
111	20240710	172900	272052074	975	975	975	975	0
112	20240710	172800	272052074	975	975	975	975	0
113	20240710	172700	272052074	975	975	975	975	0
114	20240710	172600	272052074	975	975	975	975	0
115	20240710	172500	272052074	975	975	975	975	0
116	20240710	172400	272052074	975	975	975	975	0
117	20240710	172300	272052074	975	975	975	975	0
118	20240710	172200	272052074	975	975	975	975	0
119	20240710	172100	272052074	975	975	975	975	0
120	20240710	172000	272052074	975	975	975	975	0
121	20240710	171900	272052074	975	975	975	975	0
122	20240710	171800	272052074	975	975	975	975	3825
123	20240710	171700	272052074	975	975	975	975	0
124	20240710	171600	272052074	975	975	975	975	0
125	20240710	171500	272052074	975	975	975	975	0
126	20240710	171400	272052074	975	975	975	975	0
127	20240710	171300	272052074	975	975	975	975	0
128	20240710	171200	272052074	975	975	975	975	0
129	20240710	171100	272052074	975	975	975	975	0
130	20240710	171000	272052074	975	975	975	975	0
131	20240710	170900	272052074	975	975	975	975	0
132	20240710	170800	272052074	975	975	975	975	0
133	20240710	170700	272052074	975	975	975	975	0
134	20240710	170600	272052074	975	975	975	975	0
135	20240710	170500	272052074	975	975	975	975	0
136	20240710	170400	272052074	975	975	975	975	0
137	20240710	170300	272052074	975	975	975	975	0
138	20240710	170200	272052074	975	975	975	975	0
139	20240710	170100	272052074	975	975	975	975	0
140	20240710	170000	272052074	975	975	975	975	0
141	20240710	165900	272052074	975	975	975	975	0
142	20240710	165800	272052074	975	975	975	975	0
143	20240710	165700	272052074	975	975	975	975	0
144	20240710	165600	272052074	975	975	975	975	0
145	20240710	165500	272052074	975	975	975	975	0
146	20240710	165400	272052074	975	975	975	975	0
147	20240710	165300	272052074	975	975	975	975	0
148	20240710	165200	272052074	975	975	975	975	0
149	20240710	165100	272052074	975	975	975	975	0
150	20240710	165000	272052074	975	975	975	975	0
151	20240710	164900	272052074	975	975	975	975	0
152	20240710	164800	272052074	975	975	975	975	3825
153	20240710	164700	272052074	975	975	975	975	0
154	20240710	164600	272052074	975	975	975	975	0
155	20240710	164500	272052074	975	975	975	975	0
156	20240710	164400	272052074	975	975	975	975	0
157	20240710	164300	272052074	975	975	975	975	0
158	20240710	164200	272052074	975	975	975	975	0
159	20240710	164100	272052074	975	975	975	975	0
160	20240710	164000	272052074	975	975	975	975	0
161	20240710	163900	272052074	975	975	975	975	0
162	20240710	163800	272052074	975	975	975	975	0
163	20240710	163700	272052074	975	975	975	975	0
164	20240710	163600	272052074	975	975	975	975	0
165	20240710	163500	272052074	975	975	975	975	0
166	20240710	163400	272052074	975	975	975	975	0
167	20240710	163300	272052074	975	975	975	975	0
168	20240710	163200	272052074	975	975	975	975	0
169	20240710	163100	272052074	975	975	975	975	0
170	20240710	163000	272052074	975	975	975	975	0
171	20240710	162900	272052074	975	975	975	975	0
172	20240710	162800	272052074	975	975	975	975	0
173	20240710	162700	272052074	975	975	975	975	0
174	20240710	162600	272052074	975	975	975	975	0
175	20240710	162500	272052074	975	975	975	975	0
176	20240710	162400	272052074	975	975	975	975	0
177	20240710	162300	272052074	975	975	975	975	0
178	20240710	162200	272052074	975	975	975	975	0
179	20240710	162100	272052074	975	975	975	975	0
180	20240710	162000	272052074	975	975	975	975	0
181	20240710	161900	272052074	975	975	975	975	0
182	20240710	161800	272052074	975	975	975	975	3825
183	20240710	161700	272052074	975	975	975	975	0
184	20240710	161600	272052074	975	975	975	975	0
185	20240710	161500	272052074	975	975	975	975	0
186	20240710	161400	272052074	975	975	975	975	0
187	20240710	161300	272052074	975	975	975	975	0
188	20240710	161200	272052074	975	975	975	975	0
189	20240710	161100	272052074	975	975	975	975	0
190	20240710	161000	272052074	975	975	975	975	0
191	20240710	160900	272052074	975	975	975	975	0
192	20240710	160800	272052074	975	975	975	975	0
193	20240710	160700	272052074	975	975	975	975	0
194	20240710	160600	272052074	975	975	975	975	0
195	20240710	160500	272052074	975	975	975	975	0
196	20240710	160400	272052074	975	975	975	975	0
197	20240710	160300	272052074	975	975	975	975	0
198	20240710	160200	272052074	975	975	975	975	0
199	20240710	160100	272052074	975	975	975	975	0
200	20240710	160000	272052074	975	975	975	975	0
201	20240710	155900	272052074	975	975	975	975	0
202	20240710	155800	272052074	975	975	975	975	0
203	20240710	155700	272052074	975	975	975	975	0
204	20240710	155600	272052074	975	975	975	975	0
205	20240710	155500	272052074	975	975	975	975	0
206	20240710	155400	272052074	975	975	975	975	0
207	20240710	155300	272052074	975	975	975	975	0
208	20240710	155200	272052074	975	975	975	975	0
209	20240710	155100	272052074	975	975	975	975	0
210	20240710	155000	272052074	975	975	975	975	0
211	20240710	154900	272052074	975	975	975	975	0
212	20240710	154800	272052074	975	975	975	975	3825
213	20240710	154700	272052074	975	975	975	975	0
214	20240710	154600	272052074	975	975	975	975	0
215	20240710	154500	272052074	975	975	975	975	0
216	20240710	154400	272052074	975	975	975	975	0
217	20240710	154300	272052074	975	975	975	975	0
218	20240710	154200	272052074	975	975	975	975	0
219	20240710	154100	272052074	975	975	975	975	0
220	20240710	154000	272052074	975	975	975	975	0
221	20240710	153900	272052074	975	975	975	975	0
222	20240710	153800	272052074	975	975	975	975	0
223	20240710	153700	272052074	975	975	975	975	0
224	20240710	153600	272052074	975	975	975	975	0
225	20240710	153500	272052074	975	975	975	975	0
226	20240710	153400	272052074	975	975	975	975	0
227	20240710	153300	272052074	975	975	975	975	0
228	20240710	153200	272052074	975	975	975	975	0
229	20240710	153100	272052074	975	975	975	975	0
230	20240710	153000	272052074	975	975	975	975	3825
231	20240710	152900	268322699	975	975	975	975	0
232	20240710	152800	268322699	975	975	975	975	0
233	20240710	152700	268322699	975	975	975	975	0
234	20240710	152600	268322699	975	975	975	975	0
235	20240710	152500	268322699	975	975	975	975	0
236	20240710	152400	268322699	975	975	975	975	0
237	20240710	152300	268322699	975	975	975	975	0
238	20240710	152200	268322699	975	975	975	975	0
239	20240710	152100	268322699	975	975	975	975	0
240	20240710	152000	268322699	975	975	975	975	0
241	20240710	151900	268322699	975	960	975	955	1200
242	20240710	151800	267158378	975	975	975	975	0
243	20240710	151700	267158378	975	958	975	950	11321
244	20240710	151600	256294719	958	959	959	958	51
245	20240710	151500	256245821	958	952	958	950	12966
246	20240710	151400	243918761	951	955	955	951	3000
247	20240710	151300	241060906	955	959	959	955	3000
248	20240710	151200	238193113	959	959	959	959	0
249	20240710	151100	238193113	959	959	959	959	85
250	20240710	151000	238111598	959	959	959	959	0
251	20240710	150900	238111598	959	962	962	959	3737
252	20240710	150800	234522231	964	964	964	964	0
253	20240710	150700	234522231	964	964	964	964	0
254	20240710	150600	234522231	964	964	964	964	0
255	20240710	150500	234522231	964	964	964	964	12
256	20240710	150400	234510663	964	965	965	964	152
257	20240710	150300	234364086	964	964	964	964	0
258	20240710	150200	234364086	964	964	964	964	0
259	20240710	150100	234364086	964	964	964	964	0
260	20240710	150000	234364086	964	974	975	964	7769
261	20240710	145900	226861781	974	961	974	961	1117
262	20240710	145800	225782137	961	961	961	961	50
263	20240710	145700	225734087	960	960	960	960	906
264	20240710	145600	224864327	959	960	960	959	400
265	20240710	145500	224480427	957	957	957	957	545
266	20240710	145400	223958862	957	957	957	957	140
267	20240710	145300	223824882	955	955	955	955	0
268	20240710	145200	223824882	955	957	957	955	6626
269	20240710	145100	217490310	961	966	966	958	3987
270	20240710	145000	213670573	969	969	969	969	40
271	20240710	144900	213631813	969	969	969	969	40
272	20240710	144800	213593053	970	960	974	960	768
273	20240710	144700	212854924	960	960	960	960	20
274	20240710	144600	212835724	960	960	960	960	0
275	20240710	144500	212835724	960	960	960	960	0
276	20240710	144400	212835724	960	960	960	960	2103
277	20240710	144300	210816844	960	960	960	960	185
278	20240710	144200	210639244	960	962	962	960	5024
279	20240710	144100	205816061	962	962	962	962	1
280	20240710	144000	205815099	962	962	962	962	0
281	20240710	143900	205815099	962	962	962	962	1000
282	20240710	143800	204853099	961	960	961	960	506
283	20240710	143700	204367215	960	960	960	960	18
284	20240710	143600	204349935	961	961	961	961	0
285	20240710	143500	204349935	961	961	961	961	1
286	20240710	143400	204348974	960	960	960	960	0
287	20240710	143300	204348974	960	960	960	960	255
288	20240710	143200	204104174	960	960	960	960	39
289	20240710	143100	204066734	960	960	960	960	6
290	20240710	143000	204060974	957	957	957	957	0
291	20240710	142900	204060974	957	957	957	957	0
292	20240710	142800	204060974	957	959	959	957	5624
293	20240710	142700	198674142	960	960	960	960	1222
294	20240710	142600	197501022	960	960	960	960	224
295	20240710	142500	197285982	962	962	962	962	53
296	20240710	142400	197234996	962	962	962	962	1
297	20240710	142300	197234034	962	962	962	962	0
298	20240710	142200	197234034	962	962	962	962	20
299	20240710	142100	197214794	962	962	962	962	0
300	20240710	142000	197214794	962	962	962	962	400
301	20240710	141900	196829994	959	964	964	959	4330
302	20240710	141800	192669039	964	964	964	964	1550
303	20240710	141700	191174839	967	967	967	967	0
304	20240710	141600	191174839	967	967	967	967	0
305	20240710	141500	191174839	967	967	967	967	0
306	20240710	141400	191174839	967	967	967	967	50
307	20240710	141300	191126489	967	967	967	967	114
308	20240710	141200	191016251	964	964	964	964	0
309	20240710	141100	191016251	964	964	964	964	0
310	20240710	141000	191016251	964	964	964	964	0
311	20240710	140900	191016251	964	964	964	964	0
312	20240710	140800	191016251	964	970	971	964	263
313	20240710	140700	190762182	970	970	970	970	0
314	20240710	140600	190762182	970	970	970	970	0
315	20240710	140500	190762182	970	970	970	970	0
316	20240710	140400	190762182	970	970	970	970	0
317	20240710	140300	190762182	970	970	970	970	0
318	20240710	140200	190762182	970	970	970	970	100
319	20240710	140100	190665182	970	970	970	970	0
320	20240710	140000	190665182	970	970	970	970	0
321	20240710	135900	190665182	970	970	970	970	112
322	20240710	135800	190556542	970	970	970	970	500
323	20240710	135700	190071542	970	970	970	970	0
324	20240710	135600	190071542	970	970	970	970	0
325	20240710	135500	190071542	970	970	970	970	0
326	20240710	135400	190071542	970	970	970	970	0
327	20240710	135300	190071542	970	970	970	970	0
328	20240710	135200	190071542	970	970	970	970	0
329	20240710	135100	190071542	970	970	970	970	0
330	20240710	135000	190071542	970	970	970	970	0
331	20240710	134900	190071542	970	970	970	970	0
332	20240710	134800	190071542	970	968	970	968	1000
333	20240710	134700	189102951	968	968	968	968	0
334	20240710	134600	189102951	968	968	968	968	0
335	20240710	134500	189102951	968	968	968	968	0
336	20240710	134400	189102951	968	968	968	968	0
337	20240710	134300	189102951	968	968	968	968	11
338	20240710	134200	189092303	965	965	965	965	0
339	20240710	134100	189092303	965	965	965	965	0
340	20240710	134000	189092303	965	965	965	965	0
341	20240710	133900	189092303	965	965	965	965	0
342	20240710	133800	189092303	965	965	965	965	0
343	20240710	133700	189092303	965	965	965	965	39
344	20240710	133600	189054668	963	963	963	963	0
345	20240710	133500	189054668	963	963	963	963	0
346	20240710	133400	189054668	963	963	963	963	0
347	20240710	133300	189054668	963	963	963	963	0
348	20240710	133200	189054668	963	963	963	963	0
349	20240710	133100	189054668	963	963	963	963	0
350	20240710	133000	189054668	963	963	963	963	0
351	20240710	132900	189054668	963	962	963	962	458
352	20240710	132800	188613699	962	962	962	962	0
353	20240710	132700	188613699	962	962	962	962	2
354	20240710	132600	188611775	958	958	958	958	0
355	20240710	132500	188611775	958	958	958	958	1
356	20240710	132400	188610817	957	957	957	957	0
357	20240710	132300	188610817	957	958	958	956	1683
358	20240710	132200	187000361	957	957	957	957	0
359	20240710	132100	187000361	957	957	957	957	0
360	20240710	132000	187000361	957	960	960	957	10000
361	20240710	131900	177422952	964	964	964	964	0
362	20240710	131800	177422952	964	962	964	960	7001
363	20240710	131700	170697762	962	964	964	962	1885
364	20240710	131600	168881930	965	965	965	965	204
365	20240710	131500	168685070	966	969	969	966	872
366	20240710	131400	167842353	970	970	970	970	0
367	20240710	131300	167842353	970	970	970	970	1214
368	20240710	131200	166664773	977	977	977	977	0
369	20240710	131100	166664773	977	977	977	977	0
370	20240710	131000	166664773	977	977	977	977	1
371	20240710	130900	166663796	977	977	977	977	2
372	20240710	130800	166661842	977	977	977	977	0
373	20240710	130700	166661842	977	977	977	977	0
374	20240710	130600	166661842	977	977	977	977	0
375	20240710	130500	166661842	977	977	977	977	158
376	20240710	130400	166507476	978	976	978	976	400
377	20240710	130300	166116610	976	975	976	975	800
378	20240710	130200	165335968	975	975	975	975	0
379	20240710	130100	165335968	975	975	975	975	0
380	20240710	130000	165335968	975	975	975	975	0
381	20240710	125900	165335968	975	975	975	975	1
382	20240710	125800	165334993	976	976	976	976	0
383	20240710	125700	165334993	976	976	976	976	0
384	20240710	125600	165334993	976	976	976	976	0
385	20240710	125500	165334993	976	976	976	976	0
386	20240710	125400	165334993	976	976	976	976	0
387	20240710	125300	165334993	976	976	976	976	92
388	20240710	125200	165245201	976	975	976	975	60
389	20240710	125100	165186700	970	970	970	970	0
390	20240710	125000	165186700	970	970	970	970	0
391	20240710	124900	165186700	970	970	970	970	0
392	20240710	124800	165186700	970	970	970	970	0
393	20240710	124700	165186700	970	970	970	970	0
394	20240710	124600	165186700	970	970	970	970	0
395	20240710	124500	165186700	970	970	970	970	0
396	20240710	124400	165186700	970	970	970	970	0
397	20240710	124300	165186700	970	970	970	970	0
398	20240710	124200	165186700	970	970	970	970	0
399	20240710	124100	165186700	970	970	970	970	1
400	20240710	124000	165185730	975	975	975	975	0
401	20240710	123900	165185730	975	975	975	975	0
402	20240710	123800	165185730	975	975	975	975	0
403	20240710	123700	165185730	975	975	975	975	0
404	20240710	123600	165185730	975	975	975	975	0
405	20240710	123500	165185730	975	975	975	975	0
406	20240710	123400	165185730	975	975	975	975	0
407	20240710	123300	165185730	975	975	975	975	0
408	20240710	123200	165185730	975	975	975	975	0
409	20240710	123100	165185730	975	975	975	975	0
410	20240710	123000	165185730	975	975	975	975	0
411	20240710	122900	165185730	975	975	975	975	0
412	20240710	122800	165185730	975	975	975	975	1
413	20240710	122700	165184755	975	975	975	975	0
414	20240710	122600	165184755	975	975	975	975	50
415	20240710	122500	165136005	970	970	970	970	0
416	20240710	122400	165136005	970	970	970	970	0
417	20240710	122300	165136005	970	970	970	970	0
418	20240710	122200	165136005	970	970	970	970	0
419	20240710	122100	165136005	970	970	970	970	0
420	20240710	122000	165136005	970	970	970	970	0
421	20240710	121900	165136005	970	970	970	970	0
422	20240710	121800	165136005	970	970	970	970	0
423	20240710	121700	165136005	970	970	970	970	200
424	20240710	121600	164942005	970	970	970	970	0
425	20240710	121500	164942005	970	970	970	970	0
426	20240710	121400	164942005	970	970	970	970	1000
427	20240710	121300	163972005	970	970	970	970	0
428	20240710	121200	163972005	970	970	970	970	800
429	20240710	121100	163196005	976	976	976	976	0
430	20240710	121000	163196005	976	976	976	976	0
431	20240710	120900	163196005	976	976	976	976	0
432	20240710	120800	163196005	976	976	976	976	0
433	20240710	120700	163196005	976	976	976	976	0
434	20240710	120600	163196005	976	976	976	976	0
435	20240710	120500	163196005	976	976	976	976	0
436	20240710	120400	163196005	976	976	976	976	0
437	20240710	120300	163196005	976	975	976	975	73
438	20240710	120200	163124824	969	969	969	969	49
439	20240710	120100	163077343	967	967	967	967	0
440	20240710	120000	163077343	967	967	967	967	0
441	20240710	115900	163077343	967	967	967	967	0
442	20240710	115800	163077343	967	967	967	967	0
443	20240710	115700	163077343	967	967	967	967	0
444	20240710	115600	163077343	967	968	968	967	245
445	20240710	115500	162840427	968	968	968	968	0
446	20240710	115400	162840427	968	968	968	968	305
447	20240710	115300	162545187	969	969	969	969	0
448	20240710	115200	162545187	969	969	969	969	0
449	20240710	115100	162545187	969	970	970	969	22
450	20240710	115000	162523848	970	970	970	970	0
451	20240710	114900	162523848	970	970	970	970	0
452	20240710	114800	162523848	970	970	970	970	400
453	20240710	114700	162135848	974	974	974	974	3041
454	20240710	114600	159173914	974	974	974	974	6
455	20240710	114500	159168070	970	970	970	970	0
456	20240710	114400	159168070	970	970	970	970	0
457	20240710	114300	159168070	970	970	970	970	0
458	20240710	114200	159168070	970	970	970	970	20
459	20240710	114100	159148670	967	967	967	967	0
460	20240710	114000	159148670	967	967	967	967	0
461	20240710	113900	159148670	967	967	967	967	0
462	20240710	113800	159148670	967	967	967	967	47
463	20240710	113700	159103221	967	966	967	966	1000
464	20240710	113600	158136321	967	967	967	967	11
465	20240710	113500	158125684	968	968	968	968	0
466	20240710	113400	158125684	968	968	968	968	176
467	20240710	113300	157955316	967	967	967	967	0
468	20240710	113200	157955316	967	967	967	967	0
469	20240710	113100	157955316	967	968	968	967	876
470	20240710	113000	157108223	967	967	967	967	0
471	20240710	112900	157108223	967	967	967	967	0
472	20240710	112800	157108223	967	967	967	967	0
473	20240710	112700	157108223	967	967	967	967	0
474	20240710	112600	157108223	967	967	967	967	0
475	20240710	112500	157108223	967	967	967	967	0
476	20240710	112400	157108223	967	967	967	967	0
477	20240710	112300	157108223	967	967	967	967	0
478	20240710	112200	157108223	967	967	967	967	0
479	20240710	112100	157108223	967	967	967	967	0
480	20240710	112000	157108223	967	967	967	967	0
481	20240710	111900	157108223	967	967	967	967	0
482	20240710	111800	157108223	967	967	967	967	0
483	20240710	111700	157108223	967	967	967	967	1
484	20240710	111600	157107256	973	973	973	973	100
485	20240710	111500	157009956	973	973	973	973	0
486	20240710	111400	157009956	973	973	973	973	0
487	20240710	111300	157009956	973	973	973	973	0
488	20240710	111200	157009956	973	970	973	970	200
489	20240710	111100	156815650	967	967	967	967	0
490	20240710	111000	156815650	967	967	967	967	28
491	20240710	110900	156788574	964	964	964	964	0
492	20240710	110800	156788574	964	964	964	964	0
493	20240710	110700	156788574	964	964	964	964	0
494	20240710	110600	156788574	964	964	964	964	0
495	20240710	110500	156788574	964	964	964	964	0
496	20240710	110400	156788574	964	964	964	964	1
497	20240710	110300	156787610	976	976	976	976	0
498	20240710	110200	156787610	976	974	976	974	800
499	20240710	110100	156007424	974	967	974	967	2082
500	20240710	110000	153985147	967	968	968	967	552
501	20240710	105900	153450812	968	968	968	968	48
502	20240710	105800	153404348	968	968	968	968	189
503	20240710	105700	153221396	968	965	968	965	427
504	20240710	105600	152809333	965	965	965	965	1
505	20240710	105500	152808368	961	961	961	961	1112
506	20240710	105400	151739736	960	960	960	960	0
507	20240710	105300	151739736	960	962	962	960	6923
508	20240710	105200	145090354	961	967	967	961	19575
509	20240710	105100	126227500	967	970	970	967	4560
510	20240710	105000	121810773	970	970	970	970	0
511	20240710	104900	121810773	970	970	970	970	0
512	20240710	104800	121810773	970	970	970	970	567
513	20240710	104700	121260783	970	970	970	970	902
514	20240710	104600	120385843	970	970	970	970	0
515	20240710	104500	120385843	970	970	970	970	500
516	20240710	104400	119900843	972	972	972	972	83
517	20240710	104300	119820167	970	970	970	970	0
518	20240710	104200	119820167	970	971	971	970	1000
519	20240710	104100	118850137	970	970	970	970	0
520	20240710	104000	118850137	970	970	970	970	800
521	20240710	103900	118074137	970	970	970	970	0
522	20240710	103800	118074137	970	971	971	970	950
523	20240710	103700	117152299	972	972	972	972	4
524	20240710	103600	117148411	972	972	972	972	200
525	20240710	103500	116954011	972	975	975	972	3719
526	20240710	103400	113333378	975	975	975	975	0
527	20240710	103300	113333378	975	975	975	975	0
528	20240710	103200	113333378	975	975	975	975	500
529	20240710	103100	112845878	975	975	975	975	0
530	20240710	103000	112845878	975	975	975	975	0
531	20240710	102900	112845878	975	975	975	975	0
532	20240710	102800	112845878	975	975	975	975	0
533	20240710	102700	112845878	975	975	975	975	0
534	20240710	102600	112845878	975	976	976	975	4
535	20240710	102500	112841977	977	977	977	977	0
536	20240710	102400	112841977	977	977	977	977	0
537	20240710	102300	112841977	977	977	977	977	102
538	20240710	102200	112742323	977	977	977	977	1
539	20240710	102100	112741346	977	977	977	977	1
540	20240710	102000	112740369	977	977	977	977	0
541	20240710	101900	112740369	977	977	977	977	1
542	20240710	101800	112739392	977	977	977	977	0
543	20240710	101700	112739392	977	977	977	977	0
544	20240710	101600	112739392	977	977	977	977	0
545	20240710	101500	112739392	977	977	977	977	0
546	20240710	101400	112739392	977	977	977	977	0
547	20240710	101300	112739392	977	977	977	977	0
548	20240710	101200	112739392	977	976	977	976	506
549	20240710	101100	112245535	977	977	977	977	0
550	20240710	101000	112245535	977	977	977	977	2
551	20240710	100900	112243581	975	977	977	975	352
552	20240710	100800	111899779	977	977	977	977	0
553	20240710	100700	111899779	977	977	977	977	0
554	20240710	100600	111899779	977	977	977	977	0
555	20240710	100500	111899779	977	977	977	977	1
556	20240710	100400	111898802	972	972	972	972	10
557	20240710	100300	111889082	977	977	977	977	10
558	20240710	100200	111879312	977	977	977	977	3
559	20240710	100100	111876381	977	977	977	977	1
560	20240710	100000	111875404	977	977	977	977	1
561	20240710	095900	111874427	977	977	977	977	15
562	20240710	095800	111859772	978	972	978	972	54
563	20240710	095700	111807245	972	972	972	972	400
564	20240710	095600	111418445	970	970	970	970	2151
565	20240710	095500	109331975	970	970	970	970	80
566	20240710	095400	109254375	970	970	970	970	5
567	20240710	095300	109249525	970	970	970	969	22
568	20240710	095200	109228205	969	969	969	969	0
569	20240710	095100	109228205	969	969	969	969	0
570	20240710	095000	109228205	969	969	969	969	0
571	20240710	094900	109228205	969	969	969	969	10
572	20240710	094800	109218515	967	967	967	967	0
573	20240710	094700	109218515	967	967	967	967	25
574	20240710	094600	109194340	971	971	971	971	0
575	20240710	094500	109194340	971	966	971	966	139
576	20240710	094400	109059923	966	967	967	966	490
577	20240710	094300	108586095	967	967	967	967	1
578	20240710	094200	108585128	967	967	967	967	5
579	20240710	094100	108580293	965	974	974	965	18440
580	20240710	094000	90727969	975	975	975	975	200
581	20240710	093900	90532969	979	977	979	975	1271
582	20240710	093800	89293680	978	978	978	978	17
583	20240710	093700	89277054	978	979	979	977	584
584	20240710	093600	88705948	980	980	980	980	28
585	20240710	093500	88678508	981	982	982	981	20
586	20240710	093400	88658878	980	980	980	980	0
587	20240710	093300	88658878	980	980	982	980	16581
588	20240710	093200	72406405	980	979	980	979	321
589	20240710	093100	72092145	979	979	979	979	10
590	20240710	093000	72082355	979	980	980	976	436
591	20240710	092900	71656567	973	973	973	973	0
592	20240710	092800	71656567	973	973	973	973	0
593	20240710	092700	71656567	973	973	973	973	1
594	20240710	092600	71655594	970	970	970	970	0
595	20240710	092500	71655594	970	970	970	970	0
596	20240710	092400	71655594	970	970	970	970	0
597	20240710	092300	71655594	970	976	980	970	13319
598	20240710	092200	58704748	975	975	975	975	0
599	20240710	092100	58704748	975	975	975	975	0
600	20240710	092000	58704748	975	976	976	975	3000
601	20240710	091900	55778937	975	975	975	975	0
602	20240710	091800	55778937	975	977	977	975	4000
603	20240710	091700	51877126	978	982	982	978	25000
604	20240710	091600	27388395	981	981	981	981	0
605	20240710	091500	27388395	981	983	983	981	3000
606	20240710	091400	24444823	980	980	980	980	0
607	20240710	091300	24444823	980	980	980	980	0
608	20240710	091200	24444823	980	982	982	980	3000
609	20240710	091100	21504311	980	980	980	980	0
610	20240710	091000	21504311	980	980	980	980	0
611	20240710	090900	21504311	980	992	992	980	13102
612	20240710	090800	8618409	997	997	997	997	1
613	20240710	090700	8617412	992	992	992	990	6225
614	20240710	090600	2446431	992	995	995	992	2427
615	20240710	090500	33970	995	995	995	995	0
616	20240710	090400	33970	995	995	995	995	2
617	20240710	090300	31980	999	999	999	999	0
618	20240710	090200	31980	999	999	999	999	0
619	20240710	090100	31980	999	999	999	999	10
620	20240710	090000	21990	1000	1000	1000	999	22