KissMeData/131760/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	202800	179814956	928	928	928	928	5288
3	20240701	202700	179814956	928	928	928	928	0
4	20240701	202600	179814956	928	928	928	928	0
5	20240701	202500	179814956	928	928	928	928	0
6	20240701	202400	179814956	928	928	928	928	0
7	20240701	202300	179814956	928	928	928	928	0
8	20240701	202200	179814956	928	928	928	928	0
9	20240701	202100	179814956	928	928	928	928	0
10	20240701	202000	179814956	928	928	928	928	0
11	20240701	201900	179814956	928	928	928	928	0
12	20240701	201800	179814956	928	928	928	928	0
13	20240701	201700	179814956	928	928	928	928	0
14	20240701	201600	179814956	928	928	928	928	0
15	20240701	201500	179814956	928	928	928	928	0
16	20240701	201400	179814956	928	928	928	928	0
17	20240701	201300	179814956	928	928	928	928	0
18	20240701	201200	179814956	928	928	928	928	0
19	20240701	201100	179814956	928	928	928	928	0
20	20240701	201000	179814956	928	928	928	928	0
21	20240701	200900	179814956	928	928	928	928	0
22	20240701	200800	179814956	928	928	928	928	0
23	20240701	200700	179814956	928	928	928	928	0
24	20240701	200600	179814956	928	928	928	928	0
25	20240701	200500	179814956	928	928	928	928	0
26	20240701	200400	179814956	928	928	928	928	0
27	20240701	200300	179814956	928	928	928	928	0
28	20240701	200200	179814956	928	928	928	928	0
29	20240701	200100	179814956	928	928	928	928	0
30	20240701	200000	179814956	928	928	928	928	0
31	20240701	195900	179814956	928	928	928	928	0
32	20240701	195800	179814956	928	928	928	928	5288
33	20240701	195700	179814956	928	928	928	928	0
34	20240701	195600	179814956	928	928	928	928	0
35	20240701	195500	179814956	928	928	928	928	0
36	20240701	195400	179814956	928	928	928	928	0
37	20240701	195300	179814956	928	928	928	928	0
38	20240701	195200	179814956	928	928	928	928	0
39	20240701	195100	179814956	928	928	928	928	0
40	20240701	195000	179814956	928	928	928	928	0
41	20240701	194900	179814956	928	928	928	928	0
42	20240701	194800	179814956	928	928	928	928	0
43	20240701	194700	179814956	928	928	928	928	0
44	20240701	194600	179814956	928	928	928	928	0
45	20240701	194500	179814956	928	928	928	928	0
46	20240701	194400	179814956	928	928	928	928	0
47	20240701	194300	179814956	928	928	928	928	0
48	20240701	194200	179814956	928	928	928	928	0
49	20240701	194100	179814956	928	928	928	928	0
50	20240701	194000	179814956	928	928	928	928	0
51	20240701	193900	179814956	928	928	928	928	0
52	20240701	193800	179814956	928	928	928	928	0
53	20240701	193700	179814956	928	928	928	928	0
54	20240701	193600	179814956	928	928	928	928	0
55	20240701	193500	179814956	928	928	928	928	0
56	20240701	193400	179814956	928	928	928	928	0
57	20240701	193300	179814956	928	928	928	928	0
58	20240701	193200	179814956	928	928	928	928	0
59	20240701	193100	179814956	928	928	928	928	0
60	20240701	193000	179814956	928	928	928	928	0
61	20240701	192900	179814956	928	928	928	928	0
62	20240701	192800	179814956	928	928	928	928	5288
63	20240701	192700	179814956	928	928	928	928	0
64	20240701	192600	179814956	928	928	928	928	0
65	20240701	192500	179814956	928	928	928	928	0
66	20240701	192400	179814956	928	928	928	928	0
67	20240701	192300	179814956	928	928	928	928	0
68	20240701	192200	179814956	928	928	928	928	0
69	20240701	192100	179814956	928	928	928	928	0
70	20240701	192000	179814956	928	928	928	928	0
71	20240701	191900	179814956	928	928	928	928	0
72	20240701	191800	179814956	928	928	928	928	0
73	20240701	191700	179814956	928	928	928	928	0
74	20240701	191600	179814956	928	928	928	928	0
75	20240701	191500	179814956	928	928	928	928	0
76	20240701	191400	179814956	928	928	928	928	0
77	20240701	191300	179814956	928	928	928	928	0
78	20240701	191200	179814956	928	928	928	928	0
79	20240701	191100	179814956	928	928	928	928	0
80	20240701	191000	179814956	928	928	928	928	0
81	20240701	190900	179814956	928	928	928	928	0
82	20240701	190800	179814956	928	928	928	928	0
83	20240701	190700	179814956	928	928	928	928	0
84	20240701	190600	179814956	928	928	928	928	0
85	20240701	190500	179814956	928	928	928	928	0
86	20240701	190400	179814956	928	928	928	928	0
87	20240701	190300	179814956	928	928	928	928	0
88	20240701	190200	179814956	928	928	928	928	0
89	20240701	190100	179814956	928	928	928	928	0
90	20240701	190000	179814956	928	928	928	928	0
91	20240701	185900	179814956	928	928	928	928	0
92	20240701	185800	179814956	928	928	928	928	5288
93	20240701	185700	179814956	928	928	928	928	0
94	20240701	185600	179814956	928	928	928	928	0
95	20240701	185500	179814956	928	928	928	928	0
96	20240701	185400	179814956	928	928	928	928	0
97	20240701	185300	179814956	928	928	928	928	0
98	20240701	185200	179814956	928	928	928	928	0
99	20240701	185100	179814956	928	928	928	928	0
100	20240701	185000	179814956	928	928	928	928	0
101	20240701	184900	179814956	928	928	928	928	0
102	20240701	184800	179814956	928	928	928	928	0
103	20240701	184700	179814956	928	928	928	928	0
104	20240701	184600	179814956	928	928	928	928	0
105	20240701	184500	179814956	928	928	928	928	0
106	20240701	184400	179814956	928	928	928	928	0
107	20240701	184300	179814956	928	928	928	928	0
108	20240701	184200	179814956	928	928	928	928	0
109	20240701	184100	179814956	928	928	928	928	0
110	20240701	184000	179814956	928	928	928	928	0
111	20240701	183900	179814956	928	928	928	928	0
112	20240701	183800	179814956	928	928	928	928	0
113	20240701	183700	179814956	928	928	928	928	0
114	20240701	183600	179814956	928	928	928	928	0
115	20240701	183500	179814956	928	928	928	928	0
116	20240701	183400	179814956	928	928	928	928	0
117	20240701	183300	179814956	928	928	928	928	0
118	20240701	183200	179814956	928	928	928	928	0
119	20240701	183100	179814956	928	928	928	928	0
120	20240701	183000	179814956	928	928	928	928	0
121	20240701	182900	179814956	928	928	928	928	0
122	20240701	182800	179814956	928	928	928	928	5288
123	20240701	182700	179814956	928	928	928	928	0
124	20240701	182600	179814956	928	928	928	928	0
125	20240701	182500	179814956	928	928	928	928	0
126	20240701	182400	179814956	928	928	928	928	0
127	20240701	182300	179814956	928	928	928	928	0
128	20240701	182200	179814956	928	928	928	928	0
129	20240701	182100	179814956	928	928	928	928	0
130	20240701	182000	179814956	928	928	928	928	0
131	20240701	181900	179814956	928	928	928	928	0
132	20240701	181800	179814956	928	928	928	928	0
133	20240701	181700	179814956	928	928	928	928	0
134	20240701	181600	179814956	928	928	928	928	0
135	20240701	181500	179814956	928	928	928	928	0
136	20240701	181400	179814956	928	928	928	928	0
137	20240701	181300	179814956	928	928	928	928	0
138	20240701	181200	179814956	928	928	928	928	0
139	20240701	181100	179814956	928	928	928	928	0
140	20240701	181000	179814956	928	928	928	928	0
141	20240701	180900	179814956	928	928	928	928	0
142	20240701	180800	179814956	928	928	928	928	0
143	20240701	180700	179814956	928	928	928	928	0
144	20240701	180600	179814956	928	928	928	928	0
145	20240701	180500	179814956	928	928	928	928	0
146	20240701	180400	179814956	928	928	928	928	0
147	20240701	180300	179814956	928	928	928	928	0
148	20240701	180200	179814956	928	928	928	928	0
149	20240701	180100	179814956	928	928	928	928	0
150	20240701	180000	179814956	928	928	928	928	0
151	20240701	175900	179814956	928	928	928	928	0
152	20240701	175800	179814956	928	928	928	928	5288
153	20240701	175700	179814956	928	928	928	928	0
154	20240701	175600	179814956	928	928	928	928	0
155	20240701	175500	179814956	928	928	928	928	0
156	20240701	175400	179814956	928	928	928	928	0
157	20240701	175300	179814956	928	928	928	928	0
158	20240701	175200	179814956	928	928	928	928	0
159	20240701	175100	179814956	928	928	928	928	0
160	20240701	175000	179814956	928	928	928	928	0
161	20240701	174900	179814956	928	928	928	928	0
162	20240701	174800	179814956	928	928	928	928	0
163	20240701	174700	179814956	928	928	928	928	0
164	20240701	174600	179814956	928	928	928	928	0
165	20240701	174500	179814956	928	928	928	928	0
166	20240701	174400	179814956	928	928	928	928	0
167	20240701	174300	179814956	928	928	928	928	0
168	20240701	174200	179814956	928	928	928	928	0
169	20240701	174100	179814956	928	928	928	928	0
170	20240701	174000	179814956	928	928	928	928	0
171	20240701	173900	179814956	928	928	928	928	0
172	20240701	173800	179814956	928	928	928	928	0
173	20240701	173700	179814956	928	928	928	928	0
174	20240701	173600	179814956	928	928	928	928	0
175	20240701	173500	179814956	928	928	928	928	0
176	20240701	173400	179814956	928	928	928	928	0
177	20240701	173300	179814956	928	928	928	928	0
178	20240701	173200	179814956	928	928	928	928	0
179	20240701	173100	179814956	928	928	928	928	0
180	20240701	173000	179814956	928	928	928	928	0
181	20240701	172900	179814956	928	928	928	928	0
182	20240701	172800	179814956	928	928	928	928	5288
183	20240701	172700	179814956	928	928	928	928	0
184	20240701	172600	179814956	928	928	928	928	0
185	20240701	172500	179814956	928	928	928	928	0
186	20240701	172400	179814956	928	928	928	928	0
187	20240701	172300	179814956	928	928	928	928	0
188	20240701	172200	179814956	928	928	928	928	0
189	20240701	172100	179814956	928	928	928	928	0
190	20240701	172000	179814956	928	928	928	928	0
191	20240701	171900	179814956	928	928	928	928	0
192	20240701	171800	179814956	928	928	928	928	0
193	20240701	171700	179814956	928	928	928	928	0
194	20240701	171600	179814956	928	928	928	928	0
195	20240701	171500	179814956	928	928	928	928	0
196	20240701	171400	179814956	928	928	928	928	0
197	20240701	171300	179814956	928	928	928	928	0
198	20240701	171200	179814956	928	928	928	928	0
199	20240701	171100	179814956	928	928	928	928	0
200	20240701	171000	179814956	928	928	928	928	0
201	20240701	170900	179814956	928	928	928	928	0
202	20240701	170800	179814956	928	928	928	928	0
203	20240701	170700	179814956	928	928	928	928	0
204	20240701	170600	179814956	928	928	928	928	0
205	20240701	170500	179814956	928	928	928	928	0
206	20240701	170400	179814956	928	928	928	928	0
207	20240701	170300	179814956	928	928	928	928	0
208	20240701	170200	179814956	928	928	928	928	0
209	20240701	170100	179814956	928	928	928	928	0
210	20240701	170000	179814956	928	928	928	928	0
211	20240701	165900	179814956	928	928	928	928	0
212	20240701	165800	179814956	928	928	928	928	5288
213	20240701	165700	179814956	928	928	928	928	0
214	20240701	165600	179814956	928	928	928	928	0
215	20240701	165500	179814956	928	928	928	928	0
216	20240701	165400	179814956	928	928	928	928	0
217	20240701	165300	179814956	928	928	928	928	0
218	20240701	165200	179814956	928	928	928	928	0
219	20240701	165100	179814956	928	928	928	928	0
220	20240701	165000	179814956	928	928	928	928	0
221	20240701	164900	179814956	928	928	928	928	0
222	20240701	164800	179814956	928	928	928	928	0
223	20240701	164700	179814956	928	928	928	928	0
224	20240701	164600	179814956	928	928	928	928	0
225	20240701	164500	179814956	928	928	928	928	0
226	20240701	164400	179814956	928	928	928	928	0
227	20240701	164300	179814956	928	928	928	928	0
228	20240701	164200	179814956	928	928	928	928	0
229	20240701	164100	179814956	928	928	928	928	0
230	20240701	164000	179814956	928	928	928	928	0
231	20240701	163900	179814956	928	928	928	928	0
232	20240701	163800	179814956	928	928	928	928	0
233	20240701	163700	179814956	928	928	928	928	0
234	20240701	163600	179814956	928	928	928	928	0
235	20240701	163500	179814956	928	928	928	928	0
236	20240701	163400	179814956	928	928	928	928	0
237	20240701	163300	179814956	928	928	928	928	0
238	20240701	163200	179814956	928	928	928	928	0
239	20240701	163100	179814956	928	928	928	928	0
240	20240701	163000	179814956	928	928	928	928	0
241	20240701	162900	179814956	928	928	928	928	0
242	20240701	162800	179814956	928	928	928	928	5288
243	20240701	162700	179814956	928	928	928	928	0
244	20240701	162600	179814956	928	928	928	928	0
245	20240701	162500	179814956	928	928	928	928	0
246	20240701	162400	179814956	928	928	928	928	0
247	20240701	162300	179814956	928	928	928	928	0
248	20240701	162200	179814956	928	928	928	928	0
249	20240701	162100	179814956	928	928	928	928	0
250	20240701	162000	179814956	928	928	928	928	0
251	20240701	161900	179814956	928	928	928	928	0
252	20240701	161800	179814956	928	928	928	928	0
253	20240701	161700	179814956	928	928	928	928	0
254	20240701	161600	179814956	928	928	928	928	0
255	20240701	161500	179814956	928	928	928	928	0
256	20240701	161400	179814956	928	928	928	928	0
257	20240701	161300	179814956	928	928	928	928	0
258	20240701	161200	179814956	928	928	928	928	0
259	20240701	161100	179814956	928	928	928	928	0
260	20240701	161000	179814956	928	928	928	928	0
261	20240701	160900	179814956	928	928	928	928	0
262	20240701	160800	179814956	928	928	928	928	0
263	20240701	160700	179814956	928	928	928	928	0
264	20240701	160600	179814956	928	928	928	928	0
265	20240701	160500	179814956	928	928	928	928	0
266	20240701	160400	179814956	928	928	928	928	0
267	20240701	160300	179814956	928	928	928	928	0
268	20240701	160200	179814956	928	928	928	928	0
269	20240701	160100	179814956	928	928	928	928	0
270	20240701	160000	179814956	928	928	928	928	0
271	20240701	155900	179814956	928	928	928	928	0
272	20240701	155800	179814956	928	928	928	928	5288
273	20240701	155700	179814956	928	928	928	928	0
274	20240701	155600	179814956	928	928	928	928	0
275	20240701	155500	179814956	928	928	928	928	0
276	20240701	155400	179814956	928	928	928	928	0
277	20240701	155300	179814956	928	928	928	928	0
278	20240701	155200	179814956	928	928	928	928	0
279	20240701	155100	179814956	928	928	928	928	0
280	20240701	155000	179814956	928	928	928	928	0
281	20240701	154900	179814956	928	928	928	928	0
282	20240701	154800	179814956	928	928	928	928	0
283	20240701	154700	179814956	928	928	928	928	0
284	20240701	154600	179814956	928	928	928	928	0
285	20240701	154500	179814956	928	928	928	928	0
286	20240701	154400	179814956	928	928	928	928	0
287	20240701	154300	179814956	928	928	928	928	0
288	20240701	154200	179814956	928	928	928	928	0
289	20240701	154100	179814956	928	928	928	928	0
290	20240701	154000	179814956	928	928	928	928	0
291	20240701	153900	179814956	928	928	928	928	0
292	20240701	153800	179814956	928	928	928	928	0
293	20240701	153700	179814956	928	928	928	928	0
294	20240701	153600	179814956	928	928	928	928	0
295	20240701	153500	179814956	928	928	928	928	0
296	20240701	153400	179814956	928	928	928	928	0
297	20240701	153300	179814956	928	928	928	928	0
298	20240701	153200	179814956	928	928	928	928	0
299	20240701	153100	179814956	928	928	928	928	0
300	20240701	153000	179814956	928	928	928	928	5288
301	20240701	152900	174907692	920	920	920	920	0
302	20240701	152800	174907692	920	920	920	920	0
303	20240701	152700	174907692	920	920	920	920	0
304	20240701	152600	174907692	920	920	920	920	0
305	20240701	152500	174907692	920	920	920	920	0
306	20240701	152400	174907692	920	920	920	920	0
307	20240701	152300	174907692	920	920	920	920	0
308	20240701	152200	174907692	920	920	920	920	0
309	20240701	152100	174907692	920	920	920	920	0
310	20240701	152000	174907692	920	920	920	920	0
311	20240701	151900	174907692	920	911	920	911	2119
312	20240701	151800	172970914	911	912	912	911	1228
313	20240701	151700	171850979	912	915	919	912	1006
314	20240701	151600	170926494	919	919	919	919	100
315	20240701	151500	170834594	920	912	920	912	55
316	20240701	151400	170784003	920	920	920	920	0
317	20240701	151300	170784003	920	920	920	920	0
318	20240701	151200	170784003	920	920	920	920	0
319	20240701	151100	170784003	920	921	921	920	237
320	20240701	151000	170565962	920	913	920	911	863
321	20240701	150900	169774069	914	914	914	914	0
322	20240701	150800	169774069	914	914	914	914	0
323	20240701	150700	169774069	914	914	914	914	0
324	20240701	150600	169774069	914	914	914	914	0
325	20240701	150500	169774069	914	910	914	910	232
326	20240701	150400	169562473	912	910	912	910	25
327	20240701	150300	169539720	910	912	913	910	23
328	20240701	150200	169518745	919	919	919	919	0
329	20240701	150100	169518745	919	917	919	911	1004
330	20240701	150000	168602712	914	914	914	914	0
331	20240701	145900	168602712	914	924	924	914	1298
332	20240701	145800	167403370	924	918	924	918	5
333	20240701	145700	167398762	929	917	929	913	10746
334	20240701	145600	157456104	911	918	925	911	10193
335	20240701	145500	148060201	910	913	913	908	1257
336	20240701	145400	146912861	908	909	910	908	5129
337	20240701	145300	142250889	909	912	912	909	3115
338	20240701	145200	139415638	912	910	918	910	148
339	20240701	145100	139280583	910	910	913	910	68
340	20240701	145000	139218700	910	910	910	910	48
341	20240701	144900	139175020	910	910	910	910	11
342	20240701	144800	139165010	910	912	912	910	1176
343	20240701	144700	138094282	912	912	912	912	138
344	20240701	144600	137968426	912	913	913	912	282
345	20240701	144500	137710970	913	916	916	913	149
346	20240701	144400	137574679	916	916	916	916	47
347	20240701	144300	137531627	920	919	920	919	1000
348	20240701	144200	136611891	919	919	919	919	0
349	20240701	144100	136611891	919	919	919	919	0
350	20240701	144000	136611891	919	919	919	919	35
351	20240701	143900	136579726	919	919	919	919	1
352	20240701	143800	136578807	916	916	916	916	1
353	20240701	143700	136577891	918	918	918	918	0
354	20240701	143600	136577891	918	918	918	918	100
355	20240701	143500	136486091	921	921	921	921	0
356	20240701	143400	136486091	921	921	921	921	0
357	20240701	143300	136486091	921	921	921	921	0
358	20240701	143200	136486091	921	921	921	921	1
359	20240701	143100	136485170	920	917	920	917	1127
360	20240701	143000	135448656	916	916	916	916	0
361	20240701	142900	135448656	916	916	916	916	1
362	20240701	142800	135447740	919	919	919	919	0
363	20240701	142700	135447740	919	919	919	919	0
364	20240701	142600	135447740	919	919	919	919	0
365	20240701	142500	135447740	919	919	919	919	1
366	20240701	142400	135446821	916	916	916	916	0
367	20240701	142300	135446821	916	916	916	916	0
368	20240701	142200	135446821	916	916	916	916	1
369	20240701	142100	135445905	917	917	917	917	0
370	20240701	142000	135445905	917	917	917	917	0
371	20240701	141900	135445905	917	917	917	917	18
372	20240701	141800	135429399	919	919	919	919	0
373	20240701	141700	135429399	919	915	919	915	875
374	20240701	141600	134628766	915	915	915	915	2000
375	20240701	141500	132798766	915	915	915	915	1020
376	20240701	141400	131865466	915	915	915	915	0
377	20240701	141300	131865466	915	915	915	915	1
378	20240701	141200	131864551	914	914	914	914	0
379	20240701	141100	131864551	914	914	914	914	1
380	20240701	141000	131863637	915	915	915	915	0
381	20240701	140900	131863637	915	915	915	915	0
382	20240701	140800	131863637	915	915	915	915	0
383	20240701	140700	131863637	915	915	915	915	0
384	20240701	140600	131863637	915	915	915	915	0
385	20240701	140500	131863637	915	915	915	915	11
386	20240701	140400	131853572	915	915	915	915	25
387	20240701	140300	131830697	915	915	915	915	0
388	20240701	140200	131830697	915	915	915	915	0
389	20240701	140100	131830697	915	915	915	915	0
390	20240701	140000	131830697	915	915	915	915	0
391	20240701	135900	131830697	915	915	915	915	0
392	20240701	135800	131830697	915	915	915	915	10
393	20240701	135700	131821547	915	915	915	915	0
394	20240701	135600	131821547	915	915	915	915	0
395	20240701	135500	131821547	915	915	915	915	0
396	20240701	135400	131821547	915	915	915	915	0
397	20240701	135300	131821547	915	915	915	915	100
398	20240701	135200	131730047	916	919	919	916	700
399	20240701	135100	131087247	920	920	920	920	0
400	20240701	135000	131087247	920	920	920	920	0
401	20240701	134900	131087247	920	919	920	919	3
402	20240701	134800	131084488	920	917	920	917	5
403	20240701	134700	131079894	920	920	920	920	0
404	20240701	134600	131079894	920	920	920	920	0
405	20240701	134500	131079894	920	920	920	920	0
406	20240701	134400	131079894	920	920	920	920	0
407	20240701	134300	131079894	920	920	920	920	0
408	20240701	134200	131079894	920	920	920	920	0
409	20240701	134100	131079894	920	916	920	916	6695
410	20240701	134000	124922996	916	916	916	916	0
411	20240701	133900	124922996	916	916	916	916	0
412	20240701	133800	124922996	916	916	916	916	0
413	20240701	133700	124922996	916	915	916	915	545
414	20240701	133600	124423976	916	916	916	916	0
415	20240701	133500	124423976	916	916	916	916	0
416	20240701	133400	124423976	916	916	916	916	0
417	20240701	133300	124423976	916	916	916	916	0
418	20240701	133200	124423976	916	916	916	916	0
419	20240701	133100	124423976	916	916	916	916	0
420	20240701	133000	124423976	916	916	916	916	0
421	20240701	132900	124423976	916	916	916	916	0
422	20240701	132800	124423976	916	911	916	911	5
423	20240701	132700	124419407	909	910	910	909	2538
424	20240701	132600	122111801	910	910	910	910	0
425	20240701	132500	122111801	910	910	910	910	0
426	20240701	132400	122111801	910	912	912	910	2437
427	20240701	132300	119889259	912	912	912	912	0
428	20240701	132200	119889259	912	912	912	912	63
429	20240701	132100	119831803	912	912	912	912	0
430	20240701	132000	119831803	912	911	916	911	22
431	20240701	131900	119811670	915	915	915	915	0
432	20240701	131800	119811670	915	915	915	915	0
433	20240701	131700	119811670	915	915	915	915	0
434	20240701	131600	119811670	915	915	915	915	0
435	20240701	131500	119811670	915	915	915	915	0
436	20240701	131400	119811670	915	915	915	915	0
437	20240701	131300	119811670	915	915	915	915	0
438	20240701	131200	119811670	915	915	915	915	0
439	20240701	131100	119811670	915	915	915	915	0
440	20240701	131000	119811670	915	915	915	915	0
441	20240701	130900	119811670	915	915	915	915	0
442	20240701	130800	119811670	915	911	915	911	6
443	20240701	130700	119806190	916	916	916	916	0
444	20240701	130600	119806190	916	916	916	916	0
445	20240701	130500	119806190	916	916	916	916	0
446	20240701	130400	119806190	916	916	916	916	0
447	20240701	130300	119806190	916	916	916	916	0
448	20240701	130200	119806190	916	911	916	911	7
449	20240701	130100	119799797	909	909	910	909	7
450	20240701	130000	119793433	909	909	909	909	16
451	20240701	125900	119778889	910	910	910	910	1
452	20240701	125800	119777979	909	909	909	909	1
453	20240701	125700	119777070	909	911	911	909	3078
454	20240701	125600	116976019	911	914	914	911	259
455	20240701	125500	116739454	915	916	916	915	200
456	20240701	125400	116556354	917	918	918	917	101
457	20240701	125300	116463637	919	918	919	918	100
458	20240701	125200	116371752	918	918	918	918	0
459	20240701	125100	116371752	918	918	918	918	0
460	20240701	125000	116371752	918	918	918	918	32
461	20240701	124900	116342376	918	918	918	918	0
462	20240701	124800	116342376	918	918	918	918	0
463	20240701	124700	116342376	918	918	918	918	0
464	20240701	124600	116342376	918	918	918	918	0
465	20240701	124500	116342376	918	918	918	918	0
466	20240701	124400	116342376	918	918	918	918	0
467	20240701	124300	116342376	918	918	918	918	0
468	20240701	124200	116342376	918	918	918	918	25
469	20240701	124100	116319426	918	918	918	918	0
470	20240701	124000	116319426	918	918	918	918	0
471	20240701	123900	116319426	918	915	918	915	2
472	20240701	123800	116317593	913	913	913	913	0
473	20240701	123700	116317593	913	913	913	913	0
474	20240701	123600	116317593	913	913	913	913	1492
475	20240701	123500	114955397	913	913	913	913	0
476	20240701	123400	114955397	913	913	913	913	790
477	20240701	123300	114234127	913	913	913	913	0
478	20240701	123200	114234127	913	913	913	913	1500
479	20240701	123100	112864627	913	913	913	913	2500
480	20240701	123000	110582127	913	913	913	913	0
481	20240701	122900	110582127	913	913	913	913	0
482	20240701	122800	110582127	913	913	913	913	0
483	20240701	122700	110582127	913	913	913	913	0
484	20240701	122600	110582127	913	913	913	913	0
485	20240701	122500	110582127	913	911	913	911	28
486	20240701	122400	110556570	910	908	910	908	882
487	20240701	122300	109755709	908	908	909	908	4
488	20240701	122200	109752076	913	913	913	913	0
489	20240701	122100	109752076	913	909	913	909	1320
490	20240701	122000	108548040	908	908	908	908	0
491	20240701	121900	108548040	908	908	908	908	0
492	20240701	121800	108548040	908	908	908	908	0
493	20240701	121700	108548040	908	908	908	908	0
494	20240701	121600	108548040	908	909	909	908	3
495	20240701	121500	108545314	912	912	912	912	0
496	20240701	121400	108545314	912	912	912	912	2
497	20240701	121300	108543490	908	909	909	908	1148
498	20240701	121200	107501068	913	913	913	913	1
499	20240701	121100	107500155	912	912	912	912	0
500	20240701	121000	107500155	912	909	912	909	20
501	20240701	120900	107481953	909	909	909	909	488
502	20240701	120800	107038361	910	910	910	910	0
503	20240701	120700	107038361	910	910	910	910	0
504	20240701	120600	107038361	910	910	910	910	1
505	20240701	120500	107037451	910	910	910	910	0
506	20240701	120400	107037451	910	910	910	910	43
507	20240701	120300	106998321	910	910	910	910	29
508	20240701	120200	106971931	913	913	913	913	0
509	20240701	120100	106971931	913	913	913	913	0
510	20240701	120000	106971931	913	913	913	913	0
511	20240701	115900	106971931	913	913	913	913	0
512	20240701	115800	106971931	913	913	913	913	0
513	20240701	115700	106971931	913	913	913	913	0
514	20240701	115600	106971931	913	913	913	913	11
515	20240701	115500	106961888	913	913	913	913	0
516	20240701	115400	106961888	913	913	913	913	0
517	20240701	115300	106961888	913	913	913	913	0
518	20240701	115200	106961888	913	913	913	913	0
519	20240701	115100	106961888	913	913	913	913	0
520	20240701	115000	106961888	913	913	913	913	1
521	20240701	114900	106960975	912	912	912	912	0
522	20240701	114800	106960975	912	912	912	912	2
523	20240701	114700	106959151	913	913	913	913	0
524	20240701	114600	106959151	913	913	913	913	0
525	20240701	114500	106959151	913	913	913	913	0
526	20240701	114400	106959151	913	913	913	913	0
527	20240701	114300	106959151	913	913	913	910	303
528	20240701	114200	106683412	910	910	910	910	125
529	20240701	114100	106569662	913	913	913	913	0
530	20240701	114000	106569662	913	913	913	913	0
531	20240701	113900	106569662	913	913	913	913	0
532	20240701	113800	106569662	913	913	913	913	0
533	20240701	113700	106569662	913	913	913	913	0
534	20240701	113600	106569662	913	913	913	913	0
535	20240701	113500	106569662	913	913	913	913	7
536	20240701	113400	106563271	909	909	909	909	0
537	20240701	113300	106563271	909	909	909	909	0
538	20240701	113200	106563271	909	909	909	909	0
539	20240701	113100	106563271	909	913	913	909	6900
540	20240701	113000	100287993	914	914	914	914	21
541	20240701	112900	100268799	914	914	914	914	0
542	20240701	112800	100268799	914	914	914	914	0
543	20240701	112700	100268799	914	914	914	914	0
544	20240701	112600	100268799	914	914	914	914	0
545	20240701	112500	100268799	914	914	914	914	0
546	20240701	112400	100268799	914	914	914	914	2
547	20240701	112300	100266971	914	914	914	914	1
548	20240701	112200	100266057	913	913	913	913	162
549	20240701	112100	100118151	910	910	910	910	0
550	20240701	112000	100118151	910	912	912	910	500
551	20240701	111900	99662941	913	913	913	913	0
552	20240701	111800	99662941	913	913	913	913	0
553	20240701	111700	99662941	913	913	913	913	0
554	20240701	111600	99662941	913	913	913	913	0
555	20240701	111500	99662941	913	913	913	913	1
556	20240701	111400	99662028	914	914	914	914	0
557	20240701	111300	99662028	914	914	914	914	1
558	20240701	111200	99661114	915	915	915	915	0
559	20240701	111100	99661114	915	915	915	915	0
560	20240701	111000	99661114	915	915	915	915	0
561	20240701	110900	99661114	915	915	915	915	0
562	20240701	110800	99661114	915	915	915	915	0
563	20240701	110700	99661114	915	914	915	914	50
564	20240701	110600	99615365	915	915	915	915	0
565	20240701	110500	99615365	915	915	915	915	0
566	20240701	110400	99615365	915	915	915	915	0
567	20240701	110300	99615365	915	915	915	915	0
568	20240701	110200	99615365	915	915	915	915	0
569	20240701	110100	99615365	915	915	915	915	0
570	20240701	110000	99615365	915	915	915	915	0
571	20240701	105900	99615365	915	915	915	915	0
572	20240701	105800	99615365	915	915	915	915	0
573	20240701	105700	99615365	915	915	915	915	0
574	20240701	105600	99615365	915	915	915	915	0
575	20240701	105500	99615365	915	915	915	915	273
576	20240701	105400	99365570	915	915	915	915	1
577	20240701	105300	99364655	914	914	914	914	0
578	20240701	105200	99364655	914	914	914	914	0
579	20240701	105100	99364655	914	914	914	914	1
580	20240701	105000	99363741	915	915	915	915	273
581	20240701	104900	99113946	915	915	915	915	0
582	20240701	104800	99113946	915	915	915	915	0
583	20240701	104700	99113946	915	915	915	915	0
584	20240701	104600	99113946	915	915	915	915	2
585	20240701	104500	99112116	915	911	915	911	5
586	20240701	104400	99107551	911	911	911	911	118
587	20240701	104300	99000053	915	915	915	915	0
588	20240701	104200	99000053	915	915	915	915	0
589	20240701	104100	99000053	915	915	915	915	0
590	20240701	104000	99000053	915	915	915	915	0
591	20240701	103900	99000053	915	915	915	915	0
592	20240701	103800	99000053	915	915	915	915	0
593	20240701	103700	99000053	915	915	915	915	0
594	20240701	103600	99000053	915	915	915	915	0
595	20240701	103500	99000053	915	915	915	915	21
596	20240701	103400	98980838	911	911	911	911	0
597	20240701	103300	98980838	911	911	911	911	0
598	20240701	103200	98980838	911	911	911	911	2000
599	20240701	103100	97158838	915	915	915	915	0
600	20240701	103000	97158838	915	915	915	915	10
601	20240701	102900	97149688	911	911	911	911	10
602	20240701	102800	97140578	911	912	915	911	205
603	20240701	102700	96953809	911	911	911	911	2
604	20240701	102600	96951987	915	915	915	915	0
605	20240701	102500	96951987	915	916	916	911	3020
606	20240701	102400	94200677	910	913	913	910	20000
607	20240701	102300	75968912	913	913	913	913	0
608	20240701	102200	75968912	913	918	918	913	1167
609	20240701	102100	74902764	918	918	918	918	0
610	20240701	102000	74902764	918	918	918	918	2
611	20240701	101900	74900928	914	915	915	914	550
612	20240701	101800	74398090	918	918	918	918	0
613	20240701	101700	74398090	918	919	919	918	5
614	20240701	101600	74393497	919	919	919	919	3
615	20240701	101500	74390740	921	921	921	921	0
616	20240701	101400	74390740	921	921	921	921	25
617	20240701	101300	74367715	921	921	921	921	45
618	20240701	101200	74326270	921	921	921	921	0
619	20240701	101100	74326270	921	921	921	921	39
620	20240701	101000	74290351	922	922	922	922	0
621	20240701	100900	74290351	922	922	922	922	1
622	20240701	100800	74289429	923	923	923	923	0
623	20240701	100700	74289429	923	915	923	915	226
624	20240701	100600	74082631	923	923	923	923	1
625	20240701	100500	74081708	915	915	915	915	0
626	20240701	100400	74081708	915	915	915	915	0
627	20240701	100300	74081708	915	915	915	915	0
628	20240701	100200	74081708	915	915	915	915	11
629	20240701	100100	74071643	913	913	913	913	0
630	20240701	100000	74071643	913	913	913	913	0
631	20240701	095900	74071643	913	913	913	913	0
632	20240701	095800	74071643	913	913	913	913	0
633	20240701	095700	74071643	913	919	919	913	2711
634	20240701	095600	71591137	923	923	923	923	0
635	20240701	095500	71591137	923	923	923	923	13942
636	20240701	095400	58722671	923	923	923	923	395
637	20240701	095300	58358086	923	923	923	923	0
638	20240701	095200	58358086	923	923	923	923	0
639	20240701	095100	58358086	923	923	923	923	0
640	20240701	095000	58358086	923	923	923	923	0
641	20240701	094900	58358086	923	923	923	923	0
642	20240701	094800	58358086	923	923	923	923	0
643	20240701	094700	58358086	923	923	923	923	0
644	20240701	094600	58358086	923	923	923	923	0
645	20240701	094500	58358086	923	923	923	923	0
646	20240701	094400	58358086	923	923	923	923	500
647	20240701	094300	57896586	923	920	923	920	500
648	20240701	094200	57436064	920	920	920	920	0
649	20240701	094100	57436064	920	920	920	920	0
650	20240701	094000	57436064	920	920	920	920	15
651	20240701	093900	57422264	919	919	919	919	7
652	20240701	093800	57415831	920	920	920	920	0
653	20240701	093700	57415831	920	920	920	920	0
654	20240701	093600	57415831	920	920	920	920	0
655	20240701	093500	57415831	920	920	920	920	0
656	20240701	093400	57415831	920	920	920	920	0
657	20240701	093300	57415831	920	920	920	920	0
658	20240701	093200	57415831	920	920	920	920	0
659	20240701	093100	57415831	920	919	920	919	5
660	20240701	093000	57411235	919	918	919	918	34
661	20240701	092900	57379990	917	917	917	917	664
662	20240701	092800	56771102	917	917	917	917	386
663	20240701	092700	56417140	917	917	917	917	8
664	20240701	092600	56409804	917	917	917	917	1
665	20240701	092500	56408887	916	915	917	915	139
666	20240701	092400	56281629	915	913	915	912	133
667	20240701	092300	56160067	913	912	913	912	20
668	20240701	092200	56141821	912	912	912	912	1012
669	20240701	092100	55218877	912	914	914	912	1183
670	20240701	092000	54138735	914	913	914	913	461
671	20240701	091900	53717531	913	914	914	913	46
672	20240701	091800	53675495	914	914	914	914	0
673	20240701	091700	53675495	914	914	914	914	114
674	20240701	091600	53571299	914	914	914	914	1
675	20240701	091500	53570385	913	916	917	913	1621
676	20240701	091400	52087159	918	914	918	913	20008
677	20240701	091300	33818957	919	913	919	913	523
678	20240701	091200	33339373	913	918	918	912	20015
679	20240701	091100	15034884	927	926	927	915	10126
680	20240701	091000	5684407	927	927	927	927	0
681	20240701	090900	5684407	927	929	929	926	195
682	20240701	090800	5503641	927	933	934	927	11
683	20240701	090700	5493375	926	926	926	926	0
684	20240701	090600	5493375	926	929	929	926	59
685	20240701	090500	5438711	931	929	931	929	1012
686	20240701	090400	4498539	929	925	929	925	385
687	20240701	090300	4142374	928	928	928	928	7
688	20240701	090200	4135878	928	928	928	928	118
689	20240701	090100	4026374	928	928	928	928	1602
690	20240701	090000	2539718	928	928	930	928	2671