KissMeData/079950/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	195900	30245966	964	964	964	964	174
3	20240705	195800	30245966	964	964	964	964	0
4	20240705	195700	30245966	964	964	964	964	0
5	20240705	195600	30245966	964	964	964	964	0
6	20240705	195500	30245966	964	964	964	964	0
7	20240705	195400	30245966	964	964	964	964	0
8	20240705	195300	30245966	964	964	964	964	0
9	20240705	195200	30245966	964	964	964	964	0
10	20240705	195100	30245966	964	964	964	964	0
11	20240705	195000	30245966	964	964	964	964	0
12	20240705	194900	30245966	964	964	964	964	0
13	20240705	194800	30245966	964	964	964	964	0
14	20240705	194700	30245966	964	964	964	964	0
15	20240705	194600	30245966	964	964	964	964	0
16	20240705	194500	30245966	964	964	964	964	0
17	20240705	194400	30245966	964	964	964	964	0
18	20240705	194300	30245966	964	964	964	964	0
19	20240705	194200	30245966	964	964	964	964	0
20	20240705	194100	30245966	964	964	964	964	0
21	20240705	194000	30245966	964	964	964	964	0
22	20240705	193900	30245966	964	964	964	964	0
23	20240705	193800	30245966	964	964	964	964	0
24	20240705	193700	30245966	964	964	964	964	0
25	20240705	193600	30245966	964	964	964	964	0
26	20240705	193500	30245966	964	964	964	964	0
27	20240705	193400	30245966	964	964	964	964	0
28	20240705	193300	30245966	964	964	964	964	0
29	20240705	193200	30245966	964	964	964	964	0
30	20240705	193100	30245966	964	964	964	964	0
31	20240705	193000	30245966	964	964	964	964	0
32	20240705	192900	30245966	964	964	964	964	174
33	20240705	192800	30245966	964	964	964	964	0
34	20240705	192700	30245966	964	964	964	964	0
35	20240705	192600	30245966	964	964	964	964	0
36	20240705	192500	30245966	964	964	964	964	0
37	20240705	192400	30245966	964	964	964	964	0
38	20240705	192300	30245966	964	964	964	964	0
39	20240705	192200	30245966	964	964	964	964	0
40	20240705	192100	30245966	964	964	964	964	0
41	20240705	192000	30245966	964	964	964	964	0
42	20240705	191900	30245966	964	964	964	964	0
43	20240705	191800	30245966	964	964	964	964	0
44	20240705	191700	30245966	964	964	964	964	0
45	20240705	191600	30245966	964	964	964	964	0
46	20240705	191500	30245966	964	964	964	964	0
47	20240705	191400	30245966	964	964	964	964	0
48	20240705	191300	30245966	964	964	964	964	0
49	20240705	191200	30245966	964	964	964	964	0
50	20240705	191100	30245966	964	964	964	964	0
51	20240705	191000	30245966	964	964	964	964	0
52	20240705	190900	30245966	964	964	964	964	0
53	20240705	190800	30245966	964	964	964	964	0
54	20240705	190700	30245966	964	964	964	964	0
55	20240705	190600	30245966	964	964	964	964	0
56	20240705	190500	30245966	964	964	964	964	0
57	20240705	190400	30245966	964	964	964	964	0
58	20240705	190300	30245966	964	964	964	964	0
59	20240705	190200	30245966	964	964	964	964	0
60	20240705	190100	30245966	964	964	964	964	0
61	20240705	190000	30245966	964	964	964	964	0
62	20240705	185900	30245966	964	964	964	964	174
63	20240705	185800	30245966	964	964	964	964	0
64	20240705	185700	30245966	964	964	964	964	0
65	20240705	185600	30245966	964	964	964	964	0
66	20240705	185500	30245966	964	964	964	964	0
67	20240705	185400	30245966	964	964	964	964	0
68	20240705	185300	30245966	964	964	964	964	0
69	20240705	185200	30245966	964	964	964	964	0
70	20240705	185100	30245966	964	964	964	964	0
71	20240705	185000	30245966	964	964	964	964	0
72	20240705	184900	30245966	964	964	964	964	0
73	20240705	184800	30245966	964	964	964	964	0
74	20240705	184700	30245966	964	964	964	964	0
75	20240705	184600	30245966	964	964	964	964	0
76	20240705	184500	30245966	964	964	964	964	0
77	20240705	184400	30245966	964	964	964	964	0
78	20240705	184300	30245966	964	964	964	964	0
79	20240705	184200	30245966	964	964	964	964	0
80	20240705	184100	30245966	964	964	964	964	0
81	20240705	184000	30245966	964	964	964	964	0
82	20240705	183900	30245966	964	964	964	964	0
83	20240705	183800	30245966	964	964	964	964	0
84	20240705	183700	30245966	964	964	964	964	0
85	20240705	183600	30245966	964	964	964	964	0
86	20240705	183500	30245966	964	964	964	964	0
87	20240705	183400	30245966	964	964	964	964	0
88	20240705	183300	30245966	964	964	964	964	0
89	20240705	183200	30245966	964	964	964	964	0
90	20240705	183100	30245966	964	964	964	964	0
91	20240705	183000	30245966	964	964	964	964	0
92	20240705	182900	30245966	964	964	964	964	174
93	20240705	182800	30245966	964	964	964	964	0
94	20240705	182700	30245966	964	964	964	964	0
95	20240705	182600	30245966	964	964	964	964	0
96	20240705	182500	30245966	964	964	964	964	0
97	20240705	182400	30245966	964	964	964	964	0
98	20240705	182300	30245966	964	964	964	964	0
99	20240705	182200	30245966	964	964	964	964	0
100	20240705	182100	30245966	964	964	964	964	0
101	20240705	182000	30245966	964	964	964	964	0
102	20240705	181900	30245966	964	964	964	964	0
103	20240705	181800	30245966	964	964	964	964	0
104	20240705	181700	30245966	964	964	964	964	0
105	20240705	181600	30245966	964	964	964	964	0
106	20240705	181500	30245966	964	964	964	964	0
107	20240705	181400	30245966	964	964	964	964	0
108	20240705	181300	30245966	964	964	964	964	0
109	20240705	181200	30245966	964	964	964	964	0
110	20240705	181100	30245966	964	964	964	964	0
111	20240705	181000	30245966	964	964	964	964	0
112	20240705	180900	30245966	964	964	964	964	0
113	20240705	180800	30245966	964	964	964	964	0
114	20240705	180700	30245966	964	964	964	964	0
115	20240705	180600	30245966	964	964	964	964	0
116	20240705	180500	30245966	964	964	964	964	0
117	20240705	180400	30245966	964	964	964	964	0
118	20240705	180300	30245966	964	964	964	964	0
119	20240705	180200	30245966	964	964	964	964	0
120	20240705	180100	30245966	964	964	964	964	0
121	20240705	180000	30245966	964	964	964	964	0
122	20240705	175900	30245966	964	964	964	964	174
123	20240705	175800	30245966	964	964	964	964	0
124	20240705	175700	30245966	964	964	964	964	0
125	20240705	175600	30245966	964	964	964	964	0
126	20240705	175500	30245966	964	964	964	964	0
127	20240705	175400	30245966	964	964	964	964	0
128	20240705	175300	30245966	964	964	964	964	0
129	20240705	175200	30245966	964	964	964	964	0
130	20240705	175100	30245966	964	964	964	964	0
131	20240705	175000	30245966	964	964	964	964	0
132	20240705	174900	30245966	964	964	964	964	0
133	20240705	174800	30245966	964	964	964	964	0
134	20240705	174700	30245966	964	964	964	964	0
135	20240705	174600	30245966	964	964	964	964	0
136	20240705	174500	30245966	964	964	964	964	0
137	20240705	174400	30245966	964	964	964	964	0
138	20240705	174300	30245966	964	964	964	964	0
139	20240705	174200	30245966	964	964	964	964	0
140	20240705	174100	30245966	964	964	964	964	0
141	20240705	174000	30245966	964	964	964	964	0
142	20240705	173900	30245966	964	964	964	964	0
143	20240705	173800	30245966	964	964	964	964	0
144	20240705	173700	30245966	964	964	964	964	0
145	20240705	173600	30245966	964	964	964	964	0
146	20240705	173500	30245966	964	964	964	964	0
147	20240705	173400	30245966	964	964	964	964	0
148	20240705	173300	30245966	964	964	964	964	0
149	20240705	173200	30245966	964	964	964	964	0
150	20240705	173100	30245966	964	964	964	964	0
151	20240705	173000	30245966	964	964	964	964	0
152	20240705	172900	30245966	964	964	964	964	174
153	20240705	172800	30245966	964	964	964	964	0
154	20240705	172700	30245966	964	964	964	964	0
155	20240705	172600	30245966	964	964	964	964	0
156	20240705	172500	30245966	964	964	964	964	0
157	20240705	172400	30245966	964	964	964	964	0
158	20240705	172300	30245966	964	964	964	964	0
159	20240705	172200	30245966	964	964	964	964	0
160	20240705	172100	30245966	964	964	964	964	0
161	20240705	172000	30245966	964	964	964	964	0
162	20240705	171900	30245966	964	964	964	964	0
163	20240705	171800	30245966	964	964	964	964	0
164	20240705	171700	30245966	964	964	964	964	0
165	20240705	171600	30245966	964	964	964	964	0
166	20240705	171500	30245966	964	964	964	964	0
167	20240705	171400	30245966	964	964	964	964	0
168	20240705	171300	30245966	964	964	964	964	0
169	20240705	171200	30245966	964	964	964	964	0
170	20240705	171100	30245966	964	964	964	964	0
171	20240705	171000	30245966	964	964	964	964	0
172	20240705	170900	30245966	964	964	964	964	0
173	20240705	170800	30245966	964	964	964	964	0
174	20240705	170700	30245966	964	964	964	964	0
175	20240705	170600	30245966	964	964	964	964	0
176	20240705	170500	30245966	964	964	964	964	0
177	20240705	170400	30245966	964	964	964	964	0
178	20240705	170300	30245966	964	964	964	964	0
179	20240705	170200	30245966	964	964	964	964	0
180	20240705	170100	30245966	964	964	964	964	0
181	20240705	170000	30245966	964	964	964	964	0
182	20240705	165900	30245966	964	964	964	964	174
183	20240705	165800	30245966	964	964	964	964	0
184	20240705	165700	30245966	964	964	964	964	0
185	20240705	165600	30245966	964	964	964	964	0
186	20240705	165500	30245966	964	964	964	964	0
187	20240705	165400	30245966	964	964	964	964	0
188	20240705	165300	30245966	964	964	964	964	0
189	20240705	165200	30245966	964	964	964	964	0
190	20240705	165100	30245966	964	964	964	964	0
191	20240705	165000	30245966	964	964	964	964	0
192	20240705	164900	30245966	964	964	964	964	0
193	20240705	164800	30245966	964	964	964	964	0
194	20240705	164700	30245966	964	964	964	964	0
195	20240705	164600	30245966	964	964	964	964	0
196	20240705	164500	30245966	964	964	964	964	0
197	20240705	164400	30245966	964	964	964	964	0
198	20240705	164300	30245966	964	964	964	964	0
199	20240705	164200	30245966	964	964	964	964	0
200	20240705	164100	30245966	964	964	964	964	0
201	20240705	164000	30245966	964	964	964	964	0
202	20240705	163900	30245966	964	964	964	964	0
203	20240705	163800	30245966	964	964	964	964	0
204	20240705	163700	30245966	964	964	964	964	0
205	20240705	163600	30245966	964	964	964	964	0
206	20240705	163500	30245966	964	964	964	964	0
207	20240705	163400	30245966	964	964	964	964	0
208	20240705	163300	30245966	964	964	964	964	0
209	20240705	163200	30245966	964	964	964	964	0
210	20240705	163100	30245966	964	964	964	964	0
211	20240705	163000	30245966	964	964	964	964	0
212	20240705	162900	30245966	964	964	964	964	174
213	20240705	162800	30245966	964	964	964	964	0
214	20240705	162700	30245966	964	964	964	964	0
215	20240705	162600	30245966	964	964	964	964	0
216	20240705	162500	30245966	964	964	964	964	0
217	20240705	162400	30245966	964	964	964	964	0
218	20240705	162300	30245966	964	964	964	964	0
219	20240705	162200	30245966	964	964	964	964	0
220	20240705	162100	30245966	964	964	964	964	0
221	20240705	162000	30245966	964	964	964	964	0
222	20240705	161900	30245966	964	964	964	964	0
223	20240705	161800	30245966	964	964	964	964	0
224	20240705	161700	30245966	964	964	964	964	0
225	20240705	161600	30245966	964	964	964	964	0
226	20240705	161500	30245966	964	964	964	964	0
227	20240705	161400	30245966	964	964	964	964	0
228	20240705	161300	30245966	964	964	964	964	0
229	20240705	161200	30245966	964	964	964	964	0
230	20240705	161100	30245966	964	964	964	964	0
231	20240705	161000	30245966	964	964	964	964	0
232	20240705	160900	30245966	964	964	964	964	0
233	20240705	160800	30245966	964	964	964	964	0
234	20240705	160700	30245966	964	964	964	964	0
235	20240705	160600	30245966	964	964	964	964	0
236	20240705	160500	30245966	964	964	964	964	0
237	20240705	160400	30245966	964	964	964	964	0
238	20240705	160300	30245966	964	964	964	964	0
239	20240705	160200	30245966	964	964	964	964	0
240	20240705	160100	30245966	964	964	964	964	0
241	20240705	160000	30245966	964	964	964	964	0
242	20240705	155900	30245966	964	964	964	964	174
243	20240705	155800	30245966	964	964	964	964	0
244	20240705	155700	30245966	964	964	964	964	0
245	20240705	155600	30245966	964	964	964	964	0
246	20240705	155500	30245966	964	964	964	964	0
247	20240705	155400	30245966	964	964	964	964	0
248	20240705	155300	30245966	964	964	964	964	0
249	20240705	155200	30245966	964	964	964	964	0
250	20240705	155100	30245966	964	964	964	964	0
251	20240705	155000	30245966	964	964	964	964	0
252	20240705	154900	30245966	964	964	964	964	0
253	20240705	154800	30245966	964	964	964	964	0
254	20240705	154700	30245966	964	964	964	964	0
255	20240705	154600	30245966	964	964	964	964	0
256	20240705	154500	30245966	964	964	964	964	0
257	20240705	154400	30245966	964	964	964	964	0
258	20240705	154300	30245966	964	964	964	964	0
259	20240705	154200	30245966	964	964	964	964	0
260	20240705	154100	30245966	964	964	964	964	0
261	20240705	154000	30245966	964	964	964	964	0
262	20240705	153900	30245966	964	964	964	964	0
263	20240705	153800	30245966	964	964	964	964	0
264	20240705	153700	30245966	964	964	964	964	0
265	20240705	153600	30245966	964	964	964	964	0
266	20240705	153500	30245966	964	964	964	964	0
267	20240705	153400	30245966	964	964	964	964	0
268	20240705	153300	30245966	964	964	964	964	0
269	20240705	153200	30245966	964	964	964	964	0
270	20240705	153100	30245966	964	964	964	964	0
271	20240705	153000	30245966	964	964	964	964	174
272	20240705	152900	30078230	964	964	964	964	0
273	20240705	152800	30078230	964	964	964	964	0
274	20240705	152700	30078230	964	964	964	964	0
275	20240705	152600	30078230	964	964	964	964	0
276	20240705	152500	30078230	964	964	964	964	0
277	20240705	152400	30078230	964	964	964	964	0
278	20240705	152300	30078230	964	964	964	964	0
279	20240705	152200	30078230	964	964	964	964	0
280	20240705	152100	30078230	964	964	964	964	0
281	20240705	152000	30078230	964	964	964	964	0
282	20240705	151900	30078230	964	964	964	962	27
283	20240705	151800	30052208	964	964	964	964	0
284	20240705	151700	30052208	964	964	964	964	0
285	20240705	151600	30052208	964	965	965	964	3
286	20240705	151500	30049315	965	965	965	965	0
287	20240705	151400	30049315	965	964	965	962	42
288	20240705	151300	30008818	965	965	965	963	14
289	20240705	151200	29995310	966	966	966	966	13
290	20240705	151100	29982752	965	961	965	946	76
291	20240705	151000	29910118	966	961	966	961	21
292	20240705	150900	29889862	966	966	966	966	3
293	20240705	150800	29886964	966	964	966	959	11
294	20240705	150700	29876374	966	956	966	956	90
295	20240705	150600	29789961	956	956	956	956	87
296	20240705	150500	29706789	946	956	956	946	1498
297	20240705	150400	28288615	956	956	956	956	0
298	20240705	150300	28288615	956	956	956	956	0
299	20240705	150200	28288615	956	956	956	956	0
300	20240705	150100	28288615	956	956	956	956	0
301	20240705	150000	28288615	956	956	956	956	50
302	20240705	145900	28240815	956	956	956	956	16
303	20240705	145800	28225519	956	956	956	956	3
304	20240705	145700	28222651	956	956	956	956	0
305	20240705	145600	28222651	956	956	956	956	2
306	20240705	145500	28220739	949	949	949	949	54
307	20240705	145400	28169493	956	956	956	956	0
308	20240705	145300	28169493	956	956	956	956	0
309	20240705	145200	28169493	956	956	956	956	0
310	20240705	145100	28169493	956	956	956	956	1
311	20240705	145000	28168537	956	956	956	956	0
312	20240705	144900	28168537	956	956	956	956	0
313	20240705	144800	28168537	956	956	956	956	7
314	20240705	144700	28161845	949	949	949	949	472
315	20240705	144600	27713917	956	956	956	956	0
316	20240705	144500	27713917	956	956	956	956	0
317	20240705	144400	27713917	956	956	956	956	0
318	20240705	144300	27713917	956	956	956	956	0
319	20240705	144200	27713917	956	956	956	956	0
320	20240705	144100	27713917	956	956	956	956	0
321	20240705	144000	27713917	956	956	956	956	0
322	20240705	143900	27713917	956	956	956	956	0
323	20240705	143800	27713917	956	956	956	956	1
324	20240705	143700	27712961	949	949	949	949	0
325	20240705	143600	27712961	949	949	949	949	0
326	20240705	143500	27712961	949	949	949	949	0
327	20240705	143400	27712961	949	949	949	949	0
328	20240705	143300	27712961	949	949	949	949	0
329	20240705	143200	27712961	949	949	949	949	1
330	20240705	143100	27712012	956	956	956	956	0
331	20240705	143000	27712012	956	956	956	956	0
332	20240705	142900	27712012	956	956	956	956	0
333	20240705	142800	27712012	956	956	956	956	0
334	20240705	142700	27712012	956	956	956	956	0
335	20240705	142600	27712012	956	956	956	956	0
336	20240705	142500	27712012	956	956	956	956	0
337	20240705	142400	27712012	956	956	956	956	1
338	20240705	142300	27711056	949	949	949	949	0
339	20240705	142200	27711056	949	949	949	949	44
340	20240705	142100	27669300	951	951	951	951	0
341	20240705	142000	27669300	951	951	951	951	0
342	20240705	141900	27669300	951	964	964	951	329
343	20240705	141800	27356369	964	964	964	964	1
344	20240705	141700	27355405	965	965	965	965	0
345	20240705	141600	27355405	965	965	965	965	0
346	20240705	141500	27355405	965	965	965	965	0
347	20240705	141400	27355405	965	965	965	965	0
348	20240705	141300	27355405	965	965	965	965	0
349	20240705	141200	27355405	965	965	965	965	0
350	20240705	141100	27355405	965	963	965	963	72
351	20240705	141000	27285998	949	958	958	949	431
352	20240705	140900	26876257	965	965	965	965	0
353	20240705	140800	26876257	965	965	965	965	0
354	20240705	140700	26876257	965	965	965	965	0
355	20240705	140600	26876257	965	965	965	965	0
356	20240705	140500	26876257	965	965	965	965	0
357	20240705	140400	26876257	965	965	965	965	0
358	20240705	140300	26876257	965	965	965	965	0
359	20240705	140200	26876257	965	965	965	965	0
360	20240705	140100	26876257	965	965	965	965	0
361	20240705	140000	26876257	965	965	965	965	0
362	20240705	135900	26876257	965	965	965	965	0
363	20240705	135800	26876257	965	965	965	965	0
364	20240705	135700	26876257	965	965	965	965	0
365	20240705	135600	26876257	965	965	965	965	0
366	20240705	135500	26876257	965	965	965	965	0
367	20240705	135400	26876257	965	965	965	965	0
368	20240705	135300	26876257	965	965	965	965	0
369	20240705	135200	26876257	965	965	965	965	0
370	20240705	135100	26876257	965	965	965	965	0
371	20240705	135000	26876257	965	964	965	964	9
372	20240705	134900	26867576	954	954	954	954	0
373	20240705	134800	26867576	954	954	954	954	0
374	20240705	134700	26867576	954	954	954	954	4
375	20240705	134600	26863760	965	965	965	965	0
376	20240705	134500	26863760	965	965	965	965	0
377	20240705	134400	26863760	965	965	965	965	0
378	20240705	134300	26863760	965	965	965	965	0
379	20240705	134200	26863760	965	965	965	965	0
380	20240705	134100	26863760	965	965	965	965	0
381	20240705	134000	26863760	965	965	965	965	4
382	20240705	133900	26859900	965	965	965	965	1
383	20240705	133800	26858935	965	965	965	965	5
384	20240705	133700	26854110	965	965	965	965	0
385	20240705	133600	26854110	965	965	965	965	1
386	20240705	133500	26853145	965	965	965	965	0
387	20240705	133400	26853145	965	965	965	965	1
388	20240705	133300	26852180	965	965	965	965	0
389	20240705	133200	26852180	965	965	965	965	0
390	20240705	133100	26852180	965	965	965	965	0
391	20240705	133000	26852180	965	965	965	965	0
392	20240705	132900	26852180	965	965	965	965	0
393	20240705	132800	26852180	965	965	965	965	0
394	20240705	132700	26852180	965	965	965	965	50
395	20240705	132600	26803930	965	965	965	965	0
396	20240705	132500	26803930	965	965	965	965	0
397	20240705	132400	26803930	965	965	965	965	0
398	20240705	132300	26803930	965	965	965	965	0
399	20240705	132200	26803930	965	965	965	965	0
400	20240705	132100	26803930	965	965	965	965	1
401	20240705	132000	26802965	964	964	964	964	0
402	20240705	131900	26802965	964	964	964	964	99
403	20240705	131800	26707529	965	965	965	965	0
404	20240705	131700	26707529	965	965	965	965	0
405	20240705	131600	26707529	965	965	965	965	0
406	20240705	131500	26707529	965	965	965	965	0
407	20240705	131400	26707529	965	965	965	965	0
408	20240705	131300	26707529	965	965	965	965	0
409	20240705	131200	26707529	965	965	965	965	1
410	20240705	131100	26706564	964	963	964	963	1125
411	20240705	131000	25622504	963	963	963	963	0
412	20240705	130900	25622504	963	962	963	962	2
413	20240705	130800	25620579	961	961	961	961	1127
414	20240705	130700	24537532	962	962	962	962	0
415	20240705	130600	24537532	962	962	962	962	0
416	20240705	130500	24537532	962	962	962	962	0
417	20240705	130400	24537532	962	962	962	962	0
418	20240705	130300	24537532	962	962	962	962	0
419	20240705	130200	24537532	962	962	962	962	18
420	20240705	130100	24520216	962	962	962	962	0
421	20240705	130000	24520216	962	962	962	962	0
422	20240705	125900	24520216	962	962	962	962	0
423	20240705	125800	24520216	962	962	962	962	20
424	20240705	125700	24500976	962	962	962	962	0
425	20240705	125600	24500976	962	962	962	962	1
426	20240705	125500	24500014	949	949	949	949	0
427	20240705	125400	24500014	949	949	949	949	0
428	20240705	125300	24500014	949	949	949	949	0
429	20240705	125200	24500014	949	949	949	949	0
430	20240705	125100	24500014	949	949	949	949	0
431	20240705	125000	24500014	949	949	949	949	0
432	20240705	124900	24500014	949	949	949	949	0
433	20240705	124800	24500014	949	949	949	949	0
434	20240705	124700	24500014	949	949	949	949	11
435	20240705	124600	24489575	963	963	963	963	3
436	20240705	124500	24486686	963	963	963	963	5
437	20240705	124400	24481871	954	954	954	954	100
438	20240705	124300	24386471	963	963	963	963	1
439	20240705	124200	24385508	964	964	964	964	1
440	20240705	124100	24384544	964	957	964	957	3238
441	20240705	124000	21265856	957	957	957	957	3
442	20240705	123900	21262985	954	954	954	954	0
443	20240705	123800	21262985	954	954	954	954	0
444	20240705	123700	21262985	954	954	954	954	0
445	20240705	123600	21262985	954	954	954	954	0
446	20240705	123500	21262985	954	954	954	954	0
447	20240705	123400	21262985	954	954	954	954	0
448	20240705	123300	21262985	954	954	954	954	152
449	20240705	123200	21117977	956	956	956	956	0
450	20240705	123100	21117977	956	956	956	956	300
451	20240705	123000	20831177	959	959	959	959	0
452	20240705	122900	20831177	959	959	959	959	0
453	20240705	122800	20831177	959	959	959	959	0
454	20240705	122700	20831177	959	959	959	959	0
455	20240705	122600	20831177	959	959	959	959	2
456	20240705	122500	20829259	945	945	945	945	1
457	20240705	122400	20828314	959	959	959	959	0
458	20240705	122300	20828314	959	945	959	945	16
459	20240705	122200	20813180	943	943	943	943	0
460	20240705	122100	20813180	943	943	943	943	0
461	20240705	122000	20813180	943	943	943	943	0
462	20240705	121900	20813180	943	943	943	943	0
463	20240705	121800	20813180	943	949	949	943	424
464	20240705	121700	20410810	949	951	951	949	197
465	20240705	121600	20223708	950	950	950	950	10
466	20240705	121500	20214208	952	953	953	952	30
467	20240705	121400	20185619	958	958	958	958	1
468	20240705	121300	20184661	959	959	959	959	0
469	20240705	121200	20184661	959	959	959	959	0
470	20240705	121100	20184661	959	959	959	959	2
471	20240705	121000	20182743	960	960	960	960	0
472	20240705	120900	20182743	960	960	960	960	5
473	20240705	120800	20177943	960	960	960	960	1
474	20240705	120700	20176983	962	962	962	962	0
475	20240705	120600	20176983	962	962	962	962	0
476	20240705	120500	20176983	962	962	962	962	10
477	20240705	120400	20167363	962	962	962	962	0
478	20240705	120300	20167363	962	962	962	962	0
479	20240705	120200	20167363	962	962	962	962	0
480	20240705	120100	20167363	962	962	962	962	0
481	20240705	120000	20167363	962	962	962	962	2
482	20240705	115900	20165439	960	960	960	960	0
483	20240705	115800	20165439	960	960	960	960	0
484	20240705	115700	20165439	960	960	960	960	0
485	20240705	115600	20165439	960	960	960	960	0
486	20240705	115500	20165439	960	960	960	960	100
487	20240705	115400	20069439	962	962	962	962	0
488	20240705	115300	20069439	962	962	962	962	1
489	20240705	115200	20068477	956	956	956	956	0
490	20240705	115100	20068477	956	956	956	956	0
491	20240705	115000	20068477	956	956	956	956	0
492	20240705	114900	20068477	956	962	962	956	1031
493	20240705	114800	19082825	963	963	963	963	50
494	20240705	114700	19034675	964	964	964	964	0
495	20240705	114600	19034675	964	964	964	964	0
496	20240705	114500	19034675	964	964	964	964	0
497	20240705	114400	19034675	964	964	964	964	0
498	20240705	114300	19034675	964	964	964	964	0
499	20240705	114200	19034675	964	964	964	964	0
500	20240705	114100	19034675	964	964	964	964	0
501	20240705	114000	19034675	964	964	964	964	0
502	20240705	113900	19034675	964	964	964	964	0
503	20240705	113800	19034675	964	964	964	964	1
504	20240705	113700	19033711	963	963	963	963	15
505	20240705	113600	19019266	964	964	964	964	0
506	20240705	113500	19019266	964	964	964	964	0
507	20240705	113400	19019266	964	964	964	964	0
508	20240705	113300	19019266	964	964	964	964	0
509	20240705	113200	19019266	964	964	964	964	15
510	20240705	113100	19004806	964	964	964	964	2
511	20240705	113000	19002878	964	964	964	964	0
512	20240705	112900	19002878	964	964	964	964	0
513	20240705	112800	19002878	964	964	964	964	0
514	20240705	112700	19002878	964	964	964	964	0
515	20240705	112600	19002878	964	964	964	964	394
516	20240705	112500	18623062	964	964	964	964	0
517	20240705	112400	18623062	964	964	964	964	0
518	20240705	112300	18623062	964	964	964	964	0
519	20240705	112200	18623062	964	964	964	964	0
520	20240705	112100	18623062	964	964	964	964	0
521	20240705	112000	18623062	964	964	964	964	0
522	20240705	111900	18623062	964	964	964	964	0
523	20240705	111800	18623062	964	963	964	963	625
524	20240705	111700	18020684	963	960	963	960	2372
525	20240705	111600	15740355	960	960	960	960	0
526	20240705	111500	15740355	960	960	960	960	0
527	20240705	111400	15740355	960	960	960	960	0
528	20240705	111300	15740355	960	960	960	960	0
529	20240705	111200	15740355	960	960	960	960	0
530	20240705	111100	15740355	960	960	960	960	0
531	20240705	111000	15740355	960	960	960	960	0
532	20240705	110900	15740355	960	960	960	960	0
533	20240705	110800	15740355	960	960	960	960	0
534	20240705	110700	15740355	960	960	960	960	0
535	20240705	110600	15740355	960	959	960	959	1101
536	20240705	110500	14683834	960	960	960	960	0
537	20240705	110400	14683834	960	960	960	960	0
538	20240705	110300	14683834	960	960	960	960	0
539	20240705	110200	14683834	960	960	960	960	0
540	20240705	110100	14683834	960	960	960	960	0
541	20240705	110000	14683834	960	960	960	960	0
542	20240705	105900	14683834	960	960	960	960	15
543	20240705	105800	14669434	960	960	960	960	90
544	20240705	105700	14583034	960	961	961	960	111
545	20240705	105600	14476374	962	962	962	962	0
546	20240705	105500	14476374	962	962	962	962	0
547	20240705	105400	14476374	962	962	962	962	0
548	20240705	105300	14476374	962	962	962	962	0
549	20240705	105200	14476374	962	962	962	962	0
550	20240705	105100	14476374	962	962	962	962	0
551	20240705	105000	14476374	962	962	962	962	0
552	20240705	104900	14476374	962	962	962	962	0
553	20240705	104800	14476374	962	962	962	962	0
554	20240705	104700	14476374	962	962	962	962	0
555	20240705	104600	14476374	962	962	962	962	0
556	20240705	104500	14476374	962	962	962	962	0
557	20240705	104400	14476374	962	962	962	962	0
558	20240705	104300	14476374	962	962	962	962	0
559	20240705	104200	14476374	962	962	962	962	0
560	20240705	104100	14476374	962	961	962	961	2
561	20240705	104000	14474451	961	961	961	961	0
562	20240705	103900	14474451	961	961	961	961	4
563	20240705	103800	14470607	961	961	961	961	1
564	20240705	103700	14469646	962	962	962	962	0
565	20240705	103600	14469646	962	962	962	962	2
566	20240705	103500	14467722	963	963	963	963	0
567	20240705	103400	14467722	963	962	963	962	29
568	20240705	103300	14439813	962	962	962	962	2
569	20240705	103200	14437889	964	964	964	964	0
570	20240705	103100	14437889	964	964	964	964	0
571	20240705	103000	14437889	964	964	964	964	0
572	20240705	102900	14437889	964	964	964	964	0
573	20240705	102800	14437889	964	964	964	964	0
574	20240705	102700	14437889	964	964	964	964	0
575	20240705	102600	14437889	964	964	964	964	0
576	20240705	102500	14437889	964	964	964	964	0
577	20240705	102400	14437889	964	963	964	963	202
578	20240705	102300	14243162	964	963	964	963	1616
579	20240705	102200	12686953	964	963	964	963	262
580	20240705	102100	12434478	963	963	963	963	0
581	20240705	102000	12434478	963	963	963	963	0
582	20240705	101900	12434478	963	963	963	963	0
583	20240705	101800	12434478	963	963	963	963	0
584	20240705	101700	12434478	963	963	963	963	11
585	20240705	101600	12423885	965	965	965	965	0
586	20240705	101500	12423885	965	965	965	965	0
587	20240705	101400	12423885	965	965	965	965	0
588	20240705	101300	12423885	965	965	965	965	0
589	20240705	101200	12423885	965	961	966	961	71
590	20240705	101100	12355370	961	960	961	960	160
591	20240705	101000	12201611	961	960	961	960	24
592	20240705	100900	12178553	961	961	961	961	0
593	20240705	100800	12178553	961	959	961	959	23
594	20240705	100700	12156474	961	961	961	961	0
595	20240705	100600	12156474	961	961	961	961	0
596	20240705	100500	12156474	961	951	961	951	497
597	20240705	100400	11683589	951	951	951	951	0
598	20240705	100300	11683589	951	951	951	951	0
599	20240705	100200	11683589	951	951	951	951	0
600	20240705	100100	11683589	951	951	951	951	10
601	20240705	100000	11674079	951	950	951	950	67
602	20240705	095900	11610428	950	950	950	950	0
603	20240705	095800	11610428	950	949	950	949	11
604	20240705	095700	11599988	939	939	939	939	0
605	20240705	095600	11599988	939	939	939	939	0
606	20240705	095500	11599988	939	939	939	939	10
607	20240705	095400	11590598	950	950	950	950	800
608	20240705	095300	10830598	950	950	950	950	0
609	20240705	095200	10830598	950	950	950	950	0
610	20240705	095100	10830598	950	950	950	950	0
611	20240705	095000	10830598	950	950	950	950	15
612	20240705	094900	10816348	950	949	950	949	2
613	20240705	094800	10814449	939	939	939	939	0
614	20240705	094700	10814449	939	939	939	939	0
615	20240705	094600	10814449	939	939	939	939	0
616	20240705	094500	10814449	939	939	939	939	0
617	20240705	094400	10814449	939	939	939	939	0
618	20240705	094300	10814449	939	939	939	939	1
619	20240705	094200	10813510	949	949	949	949	0
620	20240705	094100	10813510	949	949	949	949	0
621	20240705	094000	10813510	949	949	949	949	0
622	20240705	093900	10813510	949	949	949	949	67
623	20240705	093800	10749927	949	949	949	949	0
624	20240705	093700	10749927	949	949	949	949	0
625	20240705	093600	10749927	949	949	949	949	0
626	20240705	093500	10749927	949	947	949	947	459
627	20240705	093400	10314372	948	948	948	948	0
628	20240705	093300	10314372	948	948	948	948	0
629	20240705	093200	10314372	948	948	948	948	0
630	20240705	093100	10314372	948	948	948	948	0
631	20240705	093000	10314372	948	948	948	948	0
632	20240705	092900	10314372	948	942	948	932	832
633	20240705	092800	9537369	942	942	942	942	1
634	20240705	092700	9536427	947	947	947	947	0
635	20240705	092600	9536427	947	947	947	947	0
636	20240705	092500	9536427	947	946	947	934	103
637	20240705	092400	9438900	933	933	933	933	0
638	20240705	092300	9438900	933	933	933	933	0
639	20240705	092200	9438900	933	933	933	933	0
640	20240705	092100	9438900	933	933	933	933	0
641	20240705	092000	9438900	933	933	933	933	0
642	20240705	091900	9438900	933	933	933	933	0
643	20240705	091800	9438900	933	933	933	933	0
644	20240705	091700	9438900	933	950	950	933	106
645	20240705	091600	9338217	957	957	957	957	0
646	20240705	091500	9338217	957	957	957	957	1
647	20240705	091400	9337260	950	950	950	950	100
648	20240705	091300	9242260	961	963	963	961	101
649	20240705	091200	9145197	932	942	942	930	4789
650	20240705	091100	4659010	972	971	972	971	10
651	20240705	091000	4649292	973	973	973	973	0
652	20240705	090900	4649292	973	973	973	973	9
653	20240705	090800	4640535	975	975	975	975	0
654	20240705	090700	4640535	975	973	975	973	200
655	20240705	090600	4445753	977	977	977	977	200
656	20240705	090500	4250353	980	940	980	940	253
657	20240705	090400	4008514	931	931	931	931	2121
658	20240705	090300	2033863	931	931	931	931	1000
659	20240705	090200	1102863	931	931	931	931	0
660	20240705	090100	1102863	931	928	931	928	276
661	20240705	090000	846279	931	931	931	931	909