KissMeData/079950/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	195800	30669296	956	956	956	956	586
3	20240708	195700	30669296	956	956	956	956	0
4	20240708	195600	30669296	956	956	956	956	0
5	20240708	195500	30669296	956	956	956	956	0
6	20240708	195400	30669296	956	956	956	956	0
7	20240708	195300	30669296	956	956	956	956	0
8	20240708	195200	30669296	956	956	956	956	0
9	20240708	195100	30669296	956	956	956	956	0
10	20240708	195000	30669296	956	956	956	956	0
11	20240708	194900	30669296	956	956	956	956	0
12	20240708	194800	30669296	956	956	956	956	0
13	20240708	194700	30669296	956	956	956	956	0
14	20240708	194600	30669296	956	956	956	956	0
15	20240708	194500	30669296	956	956	956	956	0
16	20240708	194400	30669296	956	956	956	956	0
17	20240708	194300	30669296	956	956	956	956	0
18	20240708	194200	30669296	956	956	956	956	0
19	20240708	194100	30669296	956	956	956	956	0
20	20240708	194000	30669296	956	956	956	956	0
21	20240708	193900	30669296	956	956	956	956	0
22	20240708	193800	30669296	956	956	956	956	0
23	20240708	193700	30669296	956	956	956	956	0
24	20240708	193600	30669296	956	956	956	956	0
25	20240708	193500	30669296	956	956	956	956	0
26	20240708	193400	30669296	956	956	956	956	0
27	20240708	193300	30669296	956	956	956	956	0
28	20240708	193200	30669296	956	956	956	956	0
29	20240708	193100	30669296	956	956	956	956	0
30	20240708	193000	30669296	956	956	956	956	0
31	20240708	192900	30669296	956	956	956	956	0
32	20240708	192800	30669296	956	956	956	956	586
33	20240708	192700	30669296	956	956	956	956	0
34	20240708	192600	30669296	956	956	956	956	0
35	20240708	192500	30669296	956	956	956	956	0
36	20240708	192400	30669296	956	956	956	956	0
37	20240708	192300	30669296	956	956	956	956	0
38	20240708	192200	30669296	956	956	956	956	0
39	20240708	192100	30669296	956	956	956	956	0
40	20240708	192000	30669296	956	956	956	956	0
41	20240708	191900	30669296	956	956	956	956	0
42	20240708	191800	30669296	956	956	956	956	0
43	20240708	191700	30669296	956	956	956	956	0
44	20240708	191600	30669296	956	956	956	956	0
45	20240708	191500	30669296	956	956	956	956	0
46	20240708	191400	30669296	956	956	956	956	0
47	20240708	191300	30669296	956	956	956	956	0
48	20240708	191200	30669296	956	956	956	956	0
49	20240708	191100	30669296	956	956	956	956	0
50	20240708	191000	30669296	956	956	956	956	0
51	20240708	190900	30669296	956	956	956	956	0
52	20240708	190800	30669296	956	956	956	956	0
53	20240708	190700	30669296	956	956	956	956	0
54	20240708	190600	30669296	956	956	956	956	0
55	20240708	190500	30669296	956	956	956	956	0
56	20240708	190400	30669296	956	956	956	956	0
57	20240708	190300	30669296	956	956	956	956	0
58	20240708	190200	30669296	956	956	956	956	0
59	20240708	190100	30669296	956	956	956	956	0
60	20240708	190000	30669296	956	956	956	956	0
61	20240708	185900	30669296	956	956	956	956	0
62	20240708	185800	30669296	956	956	956	956	586
63	20240708	185700	30669296	956	956	956	956	0
64	20240708	185600	30669296	956	956	956	956	0
65	20240708	185500	30669296	956	956	956	956	0
66	20240708	185400	30669296	956	956	956	956	0
67	20240708	185300	30669296	956	956	956	956	0
68	20240708	185200	30669296	956	956	956	956	0
69	20240708	185100	30669296	956	956	956	956	0
70	20240708	185000	30669296	956	956	956	956	0
71	20240708	184900	30669296	956	956	956	956	0
72	20240708	184800	30669296	956	956	956	956	0
73	20240708	184700	30669296	956	956	956	956	0
74	20240708	184600	30669296	956	956	956	956	0
75	20240708	184500	30669296	956	956	956	956	0
76	20240708	184400	30669296	956	956	956	956	0
77	20240708	184300	30669296	956	956	956	956	0
78	20240708	184200	30669296	956	956	956	956	0
79	20240708	184100	30669296	956	956	956	956	0
80	20240708	184000	30669296	956	956	956	956	0
81	20240708	183900	30669296	956	956	956	956	0
82	20240708	183800	30669296	956	956	956	956	0
83	20240708	183700	30669296	956	956	956	956	0
84	20240708	183600	30669296	956	956	956	956	0
85	20240708	183500	30669296	956	956	956	956	0
86	20240708	183400	30669296	956	956	956	956	0
87	20240708	183300	30669296	956	956	956	956	0
88	20240708	183200	30669296	956	956	956	956	0
89	20240708	183100	30669296	956	956	956	956	0
90	20240708	183000	30669296	956	956	956	956	0
91	20240708	182900	30669296	956	956	956	956	0
92	20240708	182800	30669296	956	956	956	956	586
93	20240708	182700	30669296	956	956	956	956	0
94	20240708	182600	30669296	956	956	956	956	0
95	20240708	182500	30669296	956	956	956	956	0
96	20240708	182400	30669296	956	956	956	956	0
97	20240708	182300	30669296	956	956	956	956	0
98	20240708	182200	30669296	956	956	956	956	0
99	20240708	182100	30669296	956	956	956	956	0
100	20240708	182000	30669296	956	956	956	956	0
101	20240708	181900	30669296	956	956	956	956	0
102	20240708	181800	30669296	956	956	956	956	0
103	20240708	181700	30669296	956	956	956	956	0
104	20240708	181600	30669296	956	956	956	956	0
105	20240708	181500	30669296	956	956	956	956	0
106	20240708	181400	30669296	956	956	956	956	0
107	20240708	181300	30669296	956	956	956	956	0
108	20240708	181200	30669296	956	956	956	956	0
109	20240708	181100	30669296	956	956	956	956	0
110	20240708	181000	30669296	956	956	956	956	0
111	20240708	180900	30669296	956	956	956	956	0
112	20240708	180800	30669296	956	956	956	956	0
113	20240708	180700	30669296	956	956	956	956	0
114	20240708	180600	30669296	956	956	956	956	0
115	20240708	180500	30669296	956	956	956	956	0
116	20240708	180400	30669296	956	956	956	956	0
117	20240708	180300	30669296	956	956	956	956	0
118	20240708	180200	30669296	956	956	956	956	0
119	20240708	180100	30669296	956	956	956	956	0
120	20240708	180000	30669296	956	956	956	956	0
121	20240708	175900	30669296	956	956	956	956	0
122	20240708	175800	30669296	956	956	956	956	586
123	20240708	175700	30669296	956	956	956	956	0
124	20240708	175600	30669296	956	956	956	956	0
125	20240708	175500	30669296	956	956	956	956	0
126	20240708	175400	30669296	956	956	956	956	0
127	20240708	175300	30669296	956	956	956	956	0
128	20240708	175200	30669296	956	956	956	956	0
129	20240708	175100	30669296	956	956	956	956	0
130	20240708	175000	30669296	956	956	956	956	0
131	20240708	174900	30669296	956	956	956	956	0
132	20240708	174800	30669296	956	956	956	956	0
133	20240708	174700	30669296	956	956	956	956	0
134	20240708	174600	30669296	956	956	956	956	0
135	20240708	174500	30669296	956	956	956	956	0
136	20240708	174400	30669296	956	956	956	956	0
137	20240708	174300	30669296	956	956	956	956	0
138	20240708	174200	30669296	956	956	956	956	0
139	20240708	174100	30669296	956	956	956	956	0
140	20240708	174000	30669296	956	956	956	956	0
141	20240708	173900	30669296	956	956	956	956	0
142	20240708	173800	30669296	956	956	956	956	0
143	20240708	173700	30669296	956	956	956	956	0
144	20240708	173600	30669296	956	956	956	956	0
145	20240708	173500	30669296	956	956	956	956	0
146	20240708	173400	30669296	956	956	956	956	0
147	20240708	173300	30669296	956	956	956	956	0
148	20240708	173200	30669296	956	956	956	956	0
149	20240708	173100	30669296	956	956	956	956	0
150	20240708	173000	30669296	956	956	956	956	0
151	20240708	172900	30669296	956	956	956	956	0
152	20240708	172800	30669296	956	956	956	956	586
153	20240708	172700	30669296	956	956	956	956	0
154	20240708	172600	30669296	956	956	956	956	0
155	20240708	172500	30669296	956	956	956	956	0
156	20240708	172400	30669296	956	956	956	956	0
157	20240708	172300	30669296	956	956	956	956	0
158	20240708	172200	30669296	956	956	956	956	0
159	20240708	172100	30669296	956	956	956	956	0
160	20240708	172000	30669296	956	956	956	956	0
161	20240708	171900	30669296	956	956	956	956	0
162	20240708	171800	30669296	956	956	956	956	0
163	20240708	171700	30669296	956	956	956	956	0
164	20240708	171600	30669296	956	956	956	956	0
165	20240708	171500	30669296	956	956	956	956	0
166	20240708	171400	30669296	956	956	956	956	0
167	20240708	171300	30669296	956	956	956	956	0
168	20240708	171200	30669296	956	956	956	956	0
169	20240708	171100	30669296	956	956	956	956	0
170	20240708	171000	30669296	956	956	956	956	0
171	20240708	170900	30669296	956	956	956	956	0
172	20240708	170800	30669296	956	956	956	956	0
173	20240708	170700	30669296	956	956	956	956	0
174	20240708	170600	30669296	956	956	956	956	0
175	20240708	170500	30669296	956	956	956	956	0
176	20240708	170400	30669296	956	956	956	956	0
177	20240708	170300	30669296	956	956	956	956	0
178	20240708	170200	30669296	956	956	956	956	0
179	20240708	170100	30669296	956	956	956	956	0
180	20240708	170000	30669296	956	956	956	956	0
181	20240708	165900	30669296	956	956	956	956	0
182	20240708	165800	30669296	956	956	956	956	586
183	20240708	165700	30669296	956	956	956	956	0
184	20240708	165600	30669296	956	956	956	956	0
185	20240708	165500	30669296	956	956	956	956	0
186	20240708	165400	30669296	956	956	956	956	0
187	20240708	165300	30669296	956	956	956	956	0
188	20240708	165200	30669296	956	956	956	956	0
189	20240708	165100	30669296	956	956	956	956	0
190	20240708	165000	30669296	956	956	956	956	0
191	20240708	164900	30669296	956	956	956	956	0
192	20240708	164800	30669296	956	956	956	956	0
193	20240708	164700	30669296	956	956	956	956	0
194	20240708	164600	30669296	956	956	956	956	0
195	20240708	164500	30669296	956	956	956	956	0
196	20240708	164400	30669296	956	956	956	956	0
197	20240708	164300	30669296	956	956	956	956	0
198	20240708	164200	30669296	956	956	956	956	0
199	20240708	164100	30669296	956	956	956	956	0
200	20240708	164000	30669296	956	956	956	956	0
201	20240708	163900	30669296	956	956	956	956	0
202	20240708	163800	30669296	956	956	956	956	0
203	20240708	163700	30669296	956	956	956	956	0
204	20240708	163600	30669296	956	956	956	956	0
205	20240708	163500	30669296	956	956	956	956	0
206	20240708	163400	30669296	956	956	956	956	0
207	20240708	163300	30669296	956	956	956	956	0
208	20240708	163200	30669296	956	956	956	956	0
209	20240708	163100	30669296	956	956	956	956	0
210	20240708	163000	30669296	956	956	956	956	0
211	20240708	162900	30669296	956	956	956	956	0
212	20240708	162800	30669296	956	956	956	956	586
213	20240708	162700	30669296	956	956	956	956	0
214	20240708	162600	30669296	956	956	956	956	0
215	20240708	162500	30669296	956	956	956	956	0
216	20240708	162400	30669296	956	956	956	956	0
217	20240708	162300	30669296	956	956	956	956	0
218	20240708	162200	30669296	956	956	956	956	0
219	20240708	162100	30669296	956	956	956	956	0
220	20240708	162000	30669296	956	956	956	956	0
221	20240708	161900	30669296	956	956	956	956	0
222	20240708	161800	30669296	956	956	956	956	0
223	20240708	161700	30669296	956	956	956	956	0
224	20240708	161600	30669296	956	956	956	956	0
225	20240708	161500	30669296	956	956	956	956	0
226	20240708	161400	30669296	956	956	956	956	0
227	20240708	161300	30669296	956	956	956	956	0
228	20240708	161200	30669296	956	956	956	956	0
229	20240708	161100	30669296	956	956	956	956	0
230	20240708	161000	30669296	956	956	956	956	0
231	20240708	160900	30669296	956	956	956	956	0
232	20240708	160800	30669296	956	956	956	956	0
233	20240708	160700	30669296	956	956	956	956	0
234	20240708	160600	30669296	956	956	956	956	0
235	20240708	160500	30669296	956	956	956	956	0
236	20240708	160400	30669296	956	956	956	956	0
237	20240708	160300	30669296	956	956	956	956	0
238	20240708	160200	30669296	956	956	956	956	0
239	20240708	160100	30669296	956	956	956	956	0
240	20240708	160000	30669296	956	956	956	956	0
241	20240708	155900	30669296	956	956	956	956	0
242	20240708	155800	30669296	956	956	956	956	586
243	20240708	155700	30669296	956	956	956	956	0
244	20240708	155600	30669296	956	956	956	956	0
245	20240708	155500	30669296	956	956	956	956	0
246	20240708	155400	30669296	956	956	956	956	0
247	20240708	155300	30669296	956	956	956	956	0
248	20240708	155200	30669296	956	956	956	956	0
249	20240708	155100	30669296	956	956	956	956	0
250	20240708	155000	30669296	956	956	956	956	0
251	20240708	154900	30669296	956	956	956	956	0
252	20240708	154800	30669296	956	956	956	956	0
253	20240708	154700	30669296	956	956	956	956	0
254	20240708	154600	30669296	956	956	956	956	0
255	20240708	154500	30669296	956	956	956	956	0
256	20240708	154400	30669296	956	956	956	956	0
257	20240708	154300	30669296	956	956	956	956	0
258	20240708	154200	30669296	956	956	956	956	0
259	20240708	154100	30669296	956	956	956	956	0
260	20240708	154000	30669296	956	956	956	956	0
261	20240708	153900	30669296	956	956	956	956	0
262	20240708	153800	30669296	956	956	956	956	0
263	20240708	153700	30669296	956	956	956	956	0
264	20240708	153600	30669296	956	956	956	956	0
265	20240708	153500	30669296	956	956	956	956	0
266	20240708	153400	30669296	956	956	956	956	0
267	20240708	153300	30669296	956	956	956	956	0
268	20240708	153200	30669296	956	956	956	956	0
269	20240708	153100	30669296	956	956	956	956	0
270	20240708	153000	30669296	956	956	956	956	586
271	20240708	152900	30109080	969	969	969	969	0
272	20240708	152800	30109080	969	969	969	969	0
273	20240708	152700	30109080	969	969	969	969	0
274	20240708	152600	30109080	969	969	969	969	0
275	20240708	152500	30109080	969	969	969	969	0
276	20240708	152400	30109080	969	969	969	969	0
277	20240708	152300	30109080	969	969	969	969	0
278	20240708	152200	30109080	969	969	969	969	0
279	20240708	152100	30109080	969	969	969	969	0
280	20240708	152000	30109080	969	969	969	969	0
281	20240708	151900	30109080	969	969	970	956	801
282	20240708	151800	29340282	970	970	970	970	18
283	20240708	151700	29322822	970	970	970	970	0
284	20240708	151600	29322822	970	970	970	970	0
285	20240708	151500	29322822	970	970	970	970	0
286	20240708	151400	29322822	970	970	970	970	50
287	20240708	151300	29274322	970	970	970	970	1
288	20240708	151200	29273352	970	970	970	970	0
289	20240708	151100	29273352	970	970	970	970	28
290	20240708	151000	29246192	970	969	970	969	124
291	20240708	150900	29126032	970	970	970	970	880
292	20240708	150800	28272432	970	970	970	970	0
293	20240708	150700	28272432	970	970	970	970	18
294	20240708	150600	28254972	970	970	970	970	0
295	20240708	150500	28254972	970	970	970	970	43
296	20240708	150400	28213262	970	970	970	970	0
297	20240708	150300	28213262	970	970	970	970	0
298	20240708	150200	28213262	970	970	970	970	0
299	20240708	150100	28213262	970	970	970	970	0
300	20240708	150000	28213262	970	970	970	969	43
301	20240708	145900	28171562	970	970	970	970	5
302	20240708	145800	28166712	970	970	970	957	104
303	20240708	145700	28066141	970	970	970	970	10
304	20240708	145600	28056441	970	969	970	969	10
305	20240708	145500	28046742	970	970	970	970	0
306	20240708	145400	28046742	970	970	970	970	0
307	20240708	145300	28046742	970	970	970	970	11
308	20240708	145200	28036072	970	970	970	970	10
309	20240708	145100	28026372	973	973	973	973	0
310	20240708	145000	28026372	973	973	973	973	0
311	20240708	144900	28026372	973	973	973	973	0
312	20240708	144800	28026372	973	973	973	973	0
313	20240708	144700	28026372	973	973	973	973	100
314	20240708	144600	27929072	973	973	973	973	54
315	20240708	144500	27876530	973	969	973	969	885
316	20240708	144400	27018810	969	968	969	968	3688
317	20240708	144300	23445351	968	968	968	968	0
318	20240708	144200	23445351	968	968	968	968	0
319	20240708	144100	23445351	968	968	968	968	0
320	20240708	144000	23445351	968	968	968	968	0
321	20240708	143900	23445351	968	968	968	968	0
322	20240708	143800	23445351	968	968	968	968	0
323	20240708	143700	23445351	968	968	968	968	0
324	20240708	143600	23445351	968	968	968	968	51
325	20240708	143500	23395983	968	962	968	962	153
326	20240708	143400	23248743	962	962	962	962	211
327	20240708	143300	23045761	962	962	962	962	49
328	20240708	143200	22998623	962	960	962	960	1321
329	20240708	143100	21730458	960	960	960	960	10
330	20240708	143000	21720858	960	960	960	960	35
331	20240708	142900	21687258	960	960	960	960	0
332	20240708	142800	21687258	960	960	960	960	0
333	20240708	142700	21687258	960	960	960	960	0
334	20240708	142600	21687258	960	960	960	960	0
335	20240708	142500	21687258	960	960	960	960	0
336	20240708	142400	21687258	960	960	960	960	0
337	20240708	142300	21687258	960	960	960	960	0
338	20240708	142200	21687258	960	960	960	960	0
339	20240708	142100	21687258	960	960	960	960	3
340	20240708	142000	21684378	960	960	960	960	2
341	20240708	141900	21682458	960	960	960	960	0
342	20240708	141800	21682458	960	960	960	960	0
343	20240708	141700	21682458	960	960	960	960	3
344	20240708	141600	21679578	960	960	960	960	0
345	20240708	141500	21679578	960	960	960	960	0
346	20240708	141400	21679578	960	960	960	960	0
347	20240708	141300	21679578	960	960	960	960	0
348	20240708	141200	21679578	960	960	960	960	0
349	20240708	141100	21679578	960	960	960	960	0
350	20240708	141000	21679578	960	960	960	960	0
351	20240708	140900	21679578	960	960	960	960	0
352	20240708	140800	21679578	960	960	960	960	0
353	20240708	140700	21679578	960	960	960	960	0
354	20240708	140600	21679578	960	960	960	960	0
355	20240708	140500	21679578	960	960	960	960	0
356	20240708	140400	21679578	960	960	960	960	700
357	20240708	140300	21007578	960	960	960	960	0
358	20240708	140200	21007578	960	960	960	960	18
359	20240708	140100	20990298	960	960	960	960	0
360	20240708	140000	20990298	960	960	960	960	0
361	20240708	135900	20990298	960	960	960	960	0
362	20240708	135800	20990298	960	960	960	960	0
363	20240708	135700	20990298	960	960	960	960	0
364	20240708	135600	20990298	960	960	960	960	0
365	20240708	135500	20990298	960	960	960	960	0
366	20240708	135400	20990298	960	960	960	960	0
367	20240708	135300	20990298	960	960	960	960	0
368	20240708	135200	20990298	960	960	960	960	0
369	20240708	135100	20990298	960	960	960	960	0
370	20240708	135000	20990298	960	960	960	960	0
371	20240708	134900	20990298	960	960	960	960	17
372	20240708	134800	20973978	960	960	960	960	2
373	20240708	134700	20972058	952	954	954	952	1267
374	20240708	134600	19764655	960	960	960	960	0
375	20240708	134500	19764655	960	960	960	960	0
376	20240708	134400	19764655	960	960	960	960	0
377	20240708	134300	19764655	960	960	960	960	3
378	20240708	134200	19761775	960	960	960	960	0
379	20240708	134100	19761775	960	959	960	959	120
380	20240708	134000	19646625	960	960	960	960	0
381	20240708	133900	19646625	960	960	960	960	0
382	20240708	133800	19646625	960	960	960	960	0
383	20240708	133700	19646625	960	960	960	960	2
384	20240708	133600	19644705	960	960	960	960	1
385	20240708	133500	19643745	963	963	963	963	2
386	20240708	133400	19641819	953	956	956	953	805
387	20240708	133300	18873645	965	965	965	965	0
388	20240708	133200	18873645	965	965	965	965	0
389	20240708	133100	18873645	965	965	965	965	0
390	20240708	133000	18873645	965	965	965	965	0
391	20240708	132900	18873645	965	965	965	965	0
392	20240708	132800	18873645	965	965	965	965	0
393	20240708	132700	18873645	965	965	965	965	0
394	20240708	132600	18873645	965	965	965	965	0
395	20240708	132500	18873645	965	965	965	965	0
396	20240708	132400	18873645	965	965	965	965	0
397	20240708	132300	18873645	965	965	965	965	5
398	20240708	132200	18868820	965	965	965	965	0
399	20240708	132100	18868820	965	965	965	965	0
400	20240708	132000	18868820	965	965	965	965	0
401	20240708	131900	18868820	965	965	965	965	0
402	20240708	131800	18868820	965	965	965	965	4
403	20240708	131700	18864960	968	968	968	968	0
404	20240708	131600	18864960	968	968	968	968	0
405	20240708	131500	18864960	968	968	968	968	0
406	20240708	131400	18864960	968	968	968	968	0
407	20240708	131300	18864960	968	968	968	968	0
408	20240708	131200	18864960	968	968	968	968	0
409	20240708	131100	18864960	968	968	968	968	0
410	20240708	131000	18864960	968	968	968	968	0
411	20240708	130900	18864960	968	968	968	968	0
412	20240708	130800	18864960	968	968	968	968	0
413	20240708	130700	18864960	968	968	968	968	87
414	20240708	130600	18780744	968	968	968	968	0
415	20240708	130500	18780744	968	968	968	968	0
416	20240708	130400	18780744	968	968	968	968	0
417	20240708	130300	18780744	968	968	968	968	0
418	20240708	130200	18780744	968	968	968	968	21
419	20240708	130100	18760416	968	968	968	968	33
420	20240708	130000	18728472	968	968	968	968	0
421	20240708	125900	18728472	968	968	968	968	0
422	20240708	125800	18728472	968	968	968	968	0
423	20240708	125700	18728472	968	968	968	968	0
424	20240708	125600	18728472	968	968	968	968	0
425	20240708	125500	18728472	968	968	968	968	0
426	20240708	125400	18728472	968	967	968	967	2
427	20240708	125300	18726537	954	954	954	954	0
428	20240708	125200	18726537	954	954	954	954	1
429	20240708	125100	18725583	968	968	968	968	0
430	20240708	125000	18725583	968	963	968	963	825
431	20240708	124900	17928438	963	963	963	963	0
432	20240708	124800	17928438	963	963	963	963	0
433	20240708	124700	17928438	963	963	963	963	0
434	20240708	124600	17928438	963	963	963	963	0
435	20240708	124500	17928438	963	963	963	963	0
436	20240708	124400	17928438	963	963	963	963	0
437	20240708	124300	17928438	963	963	963	963	2
438	20240708	124200	17926512	963	963	963	963	0
439	20240708	124100	17926512	963	963	963	963	0
440	20240708	124000	17926512	963	963	963	963	0
441	20240708	123900	17926512	963	963	963	963	0
442	20240708	123800	17926512	963	963	963	963	1
443	20240708	123700	17925549	952	957	957	952	550
444	20240708	123600	17401608	963	963	963	963	0
445	20240708	123500	17401608	963	963	963	963	0
446	20240708	123400	17401608	963	963	963	963	1
447	20240708	123300	17400645	963	963	963	963	7
448	20240708	123200	17393904	963	963	963	963	0
449	20240708	123100	17393904	963	963	963	963	2
450	20240708	123000	17391978	957	957	957	957	0
451	20240708	122900	17391978	957	957	957	957	0
452	20240708	122800	17391978	957	957	957	957	433
453	20240708	122700	16977597	957	957	957	957	0
454	20240708	122600	16977597	957	957	957	957	0
455	20240708	122500	16977597	957	957	957	957	0
456	20240708	122400	16977597	957	957	957	957	1
457	20240708	122300	16976640	952	952	952	952	0
458	20240708	122200	16976640	952	952	952	952	0
459	20240708	122100	16976640	952	953	953	952	21
460	20240708	122000	16956641	957	957	957	957	0
461	20240708	121900	16956641	957	957	957	957	0
462	20240708	121800	16956641	957	957	957	957	0
463	20240708	121700	16956641	957	957	957	957	0
464	20240708	121600	16956641	957	957	957	957	0
465	20240708	121500	16956641	957	957	957	957	0
466	20240708	121400	16956641	957	957	957	957	862
467	20240708	121300	16131707	957	959	959	957	268
468	20240708	121200	15874909	969	969	969	969	19
469	20240708	121100	15856498	969	969	969	969	24
470	20240708	121000	15833242	969	969	969	969	0
471	20240708	120900	15833242	969	969	969	969	0
472	20240708	120800	15833242	969	969	969	969	0
473	20240708	120700	15833242	969	969	969	969	0
474	20240708	120600	15833242	969	969	969	969	0
475	20240708	120500	15833242	969	969	969	969	0
476	20240708	120400	15833242	969	969	969	969	0
477	20240708	120300	15833242	969	969	969	969	3
478	20240708	120200	15830335	969	969	969	969	3
479	20240708	120100	15827428	969	969	969	969	0
480	20240708	120000	15827428	969	969	969	969	2
481	20240708	115900	15825490	957	957	957	957	0
482	20240708	115800	15825490	957	958	958	957	813
483	20240708	115700	15047003	959	959	959	959	25
484	20240708	115600	15023028	959	959	959	959	2
485	20240708	115500	15021110	970	970	970	970	0
486	20240708	115400	15021110	970	970	970	970	0
487	20240708	115300	15021110	970	970	970	970	0
488	20240708	115200	15021110	970	970	970	970	0
489	20240708	115100	15021110	970	970	970	970	0
490	20240708	115000	15021110	970	970	970	970	0
491	20240708	114900	15021110	970	970	970	970	0
492	20240708	114800	15021110	970	970	970	970	0
493	20240708	114700	15021110	970	970	970	970	0
494	20240708	114600	15021110	970	970	970	970	0
495	20240708	114500	15021110	970	970	970	970	0
496	20240708	114400	15021110	970	970	970	970	0
497	20240708	114300	15021110	970	969	970	969	5
498	20240708	114200	15016263	959	959	959	959	0
499	20240708	114100	15016263	959	959	959	959	3
500	20240708	114000	15013386	970	970	970	970	0
501	20240708	113900	15013386	970	970	970	970	0
502	20240708	113800	15013386	970	970	970	970	0
503	20240708	113700	15013386	970	970	970	970	0
504	20240708	113600	15013386	970	970	970	970	0
505	20240708	113500	15013386	970	970	970	970	0
506	20240708	113400	15013386	970	970	970	970	9
507	20240708	113300	15004656	957	964	964	957	1946
508	20240708	113200	13130800	970	970	970	970	0
509	20240708	113100	13130800	970	970	970	970	0
510	20240708	113000	13130800	970	970	970	970	1
511	20240708	112900	13129830	964	964	964	964	0
512	20240708	112800	13129830	964	966	966	964	448
513	20240708	112700	12697731	970	970	970	970	0
514	20240708	112600	12697731	970	970	970	970	0
515	20240708	112500	12697731	970	970	970	970	0
516	20240708	112400	12697731	970	970	970	970	0
517	20240708	112300	12697731	970	970	970	970	0
518	20240708	112200	12697731	970	970	970	970	0
519	20240708	112100	12697731	970	970	970	970	0
520	20240708	112000	12697731	970	970	970	970	0
521	20240708	111900	12697731	970	970	970	970	0
522	20240708	111800	12697731	970	970	970	970	0
523	20240708	111700	12697731	970	970	970	970	0
524	20240708	111600	12697731	970	970	970	970	0
525	20240708	111500	12697731	970	970	970	970	0
526	20240708	111400	12697731	970	970	970	970	8
527	20240708	111300	12689971	970	969	970	969	9
528	20240708	111200	12681249	970	970	970	970	0
529	20240708	111100	12681249	970	970	970	970	0
530	20240708	111000	12681249	970	970	970	970	0
531	20240708	110900	12681249	970	970	970	970	0
532	20240708	110800	12681249	970	970	970	970	0
533	20240708	110700	12681249	970	970	970	970	0
534	20240708	110600	12681249	970	970	970	970	0
535	20240708	110500	12681249	970	970	970	970	0
536	20240708	110400	12681249	970	970	970	970	0
537	20240708	110300	12681249	970	970	970	970	0
538	20240708	110200	12681249	970	970	970	970	0
539	20240708	110100	12681249	970	970	970	970	0
540	20240708	110000	12681249	970	970	970	970	0
541	20240708	105900	12681249	970	970	970	970	0
542	20240708	105800	12681249	970	970	970	970	0
543	20240708	105700	12681249	970	970	970	970	0
544	20240708	105600	12681249	970	970	970	970	0
545	20240708	105500	12681249	970	970	970	970	0
546	20240708	105400	12681249	970	970	970	970	0
547	20240708	105300	12681249	970	970	970	970	0
548	20240708	105200	12681249	970	970	970	970	0
549	20240708	105100	12681249	970	970	970	970	0
550	20240708	105000	12681249	970	970	970	970	0
551	20240708	104900	12681249	970	970	970	970	0
552	20240708	104800	12681249	970	970	970	970	0
553	20240708	104700	12681249	970	970	970	970	0
554	20240708	104600	12681249	970	970	970	970	0
555	20240708	104500	12681249	970	970	970	970	0
556	20240708	104400	12681249	970	970	970	970	0
557	20240708	104300	12681249	970	970	970	970	0
558	20240708	104200	12681249	970	970	970	970	0
559	20240708	104100	12681249	970	970	970	970	0
560	20240708	104000	12681249	970	970	970	970	0
561	20240708	103900	12681249	970	970	970	970	0
562	20240708	103800	12681249	970	970	970	970	0
563	20240708	103700	12681249	970	970	970	970	0
564	20240708	103600	12681249	970	970	970	970	188
565	20240708	103500	12498889	970	970	970	970	0
566	20240708	103400	12498889	970	970	970	970	0
567	20240708	103300	12498889	970	970	970	970	0
568	20240708	103200	12498889	970	970	970	970	331
569	20240708	103100	12177819	978	978	978	978	0
570	20240708	103000	12177819	978	978	978	978	0
571	20240708	102900	12177819	978	978	978	978	0
572	20240708	102800	12177819	978	977	978	977	19
573	20240708	102700	12159255	978	978	978	978	0
574	20240708	102600	12159255	978	978	978	978	0
575	20240708	102500	12159255	978	978	978	978	0
576	20240708	102400	12159255	978	978	978	978	0
577	20240708	102300	12159255	978	978	978	978	0
578	20240708	102200	12159255	978	978	978	978	901
579	20240708	102100	11278077	978	970	978	970	2
580	20240708	102000	11276129	978	978	978	978	0
581	20240708	101900	11276129	978	978	978	978	0
582	20240708	101800	11276129	978	978	978	978	0
583	20240708	101700	11276129	978	978	978	978	0
584	20240708	101600	11276129	978	978	978	978	0
585	20240708	101500	11276129	978	978	978	978	0
586	20240708	101400	11276129	978	978	978	978	0
587	20240708	101300	11276129	978	978	978	978	16
588	20240708	101200	11260481	978	978	978	978	6
589	20240708	101100	11254613	978	978	978	978	0
590	20240708	101000	11254613	978	978	978	978	0
591	20240708	100900	11254613	978	978	978	978	0
592	20240708	100800	11254613	978	978	978	978	0
593	20240708	100700	11254613	978	978	978	978	0
594	20240708	100600	11254613	978	978	978	978	1
595	20240708	100500	11253635	978	978	978	978	218
596	20240708	100400	11040431	978	978	978	978	23
597	20240708	100300	11017937	978	978	978	978	0
598	20240708	100200	11017937	978	978	978	978	0
599	20240708	100100	11017937	978	978	978	978	136
600	20240708	100000	10884929	979	979	979	979	10
601	20240708	095900	10875139	978	978	978	978	0
602	20240708	095800	10875139	978	978	978	978	64
603	20240708	095700	10812547	978	978	978	978	0
604	20240708	095600	10812547	978	978	978	978	131
605	20240708	095500	10684429	978	978	978	978	5
606	20240708	095400	10679539	979	979	979	979	0
607	20240708	095300	10679539	979	979	979	979	0
608	20240708	095200	10679539	979	979	979	979	0
609	20240708	095100	10679539	979	979	979	979	0
610	20240708	095000	10679539	979	979	979	979	9
611	20240708	094900	10670728	979	979	979	979	0
612	20240708	094800	10670728	979	979	979	979	544
613	20240708	094700	10138152	979	979	979	979	86
614	20240708	094600	10053958	979	979	979	979	0
615	20240708	094500	10053958	979	979	979	979	0
616	20240708	094400	10053958	979	979	979	979	0
617	20240708	094300	10053958	979	979	979	979	5
618	20240708	094200	10049063	979	979	979	979	0
619	20240708	094100	10049063	979	979	979	979	1288
620	20240708	094000	8788111	979	980	980	979	400
621	20240708	093900	8396311	979	976	979	976	2402
622	20240708	093800	6046422	978	978	978	978	0
623	20240708	093700	6046422	978	978	978	978	0
624	20240708	093600	6046422	978	978	978	978	0
625	20240708	093500	6046422	978	978	978	978	0
626	20240708	093400	6046422	978	978	978	978	0
627	20240708	093300	6046422	978	978	978	978	0
628	20240708	093200	6046422	978	978	978	978	1
629	20240708	093100	6045444	964	965	965	964	42
630	20240708	093000	6004942	965	965	965	965	0
631	20240708	092900	6004942	965	965	965	965	73
632	20240708	092800	5934497	965	977	978	965	30
633	20240708	092700	5905275	977	977	977	965	117
634	20240708	092600	5792243	965	965	965	965	95
635	20240708	092500	5700568	977	966	977	965	94
636	20240708	092400	5609841	966	966	966	966	0
637	20240708	092300	5609841	966	966	966	966	0
638	20240708	092200	5609841	966	966	966	966	583
639	20240708	092100	5046663	965	972	972	965	400
640	20240708	092000	4659551	972	971	972	971	124
641	20240708	091900	4539025	972	972	972	972	293
642	20240708	091800	4254229	972	973	973	972	1708
643	20240708	091700	2592685	979	979	979	979	0
644	20240708	091600	2592685	979	979	979	979	0
645	20240708	091500	2592685	979	979	979	979	0
646	20240708	091400	2592685	979	979	979	979	0
647	20240708	091300	2592685	979	979	979	979	1
648	20240708	091200	2591706	972	972	972	972	20
649	20240708	091100	2572266	972	972	979	972	12
650	20240708	091000	2560595	981	981	981	981	0
651	20240708	090900	2560595	981	981	981	981	0
652	20240708	090800	2560595	981	981	981	981	0
653	20240708	090700	2560595	981	981	981	981	31
654	20240708	090600	2530184	982	982	982	982	0
655	20240708	090500	2530184	982	982	982	982	210
656	20240708	090400	2323964	982	982	982	982	50
657	20240708	090300	2274864	982	971	982	971	1000
658	20240708	090200	1296580	964	964	964	964	0
659	20240708	090100	1296580	964	964	964	964	0
660	20240708	090000	1296580	964	964	964	964	1345