KissMeData/153490/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	203400	87409845	973	973	973	973	561
3	20240701	203300	87409845	973	973	973	973	0
4	20240701	203200	87409845	973	973	973	973	0
5	20240701	203100	87409845	973	973	973	973	0
6	20240701	203000	87409845	973	973	973	973	0
7	20240701	202900	87409845	973	973	973	973	0
8	20240701	202800	87409845	973	973	973	973	0
9	20240701	202700	87409845	973	973	973	973	0
10	20240701	202600	87409845	973	973	973	973	0
11	20240701	202500	87409845	973	973	973	973	0
12	20240701	202400	87409845	973	973	973	973	0
13	20240701	202300	87409845	973	973	973	973	0
14	20240701	202200	87409845	973	973	973	973	0
15	20240701	202100	87409845	973	973	973	973	0
16	20240701	202000	87409845	973	973	973	973	0
17	20240701	201900	87409845	973	973	973	973	0
18	20240701	201800	87409845	973	973	973	973	0
19	20240701	201700	87409845	973	973	973	973	0
20	20240701	201600	87409845	973	973	973	973	0
21	20240701	201500	87409845	973	973	973	973	0
22	20240701	201400	87409845	973	973	973	973	0
23	20240701	201300	87409845	973	973	973	973	0
24	20240701	201200	87409845	973	973	973	973	0
25	20240701	201100	87409845	973	973	973	973	0
26	20240701	201000	87409845	973	973	973	973	0
27	20240701	200900	87409845	973	973	973	973	0
28	20240701	200800	87409845	973	973	973	973	0
29	20240701	200700	87409845	973	973	973	973	0
30	20240701	200600	87409845	973	973	973	973	0
31	20240701	200500	87409845	973	973	973	973	0
32	20240701	200400	87409845	973	973	973	973	561
33	20240701	200300	87409845	973	973	973	973	0
34	20240701	200200	87409845	973	973	973	973	0
35	20240701	200100	87409845	973	973	973	973	0
36	20240701	200000	87409845	973	973	973	973	0
37	20240701	195900	87409845	973	973	973	973	0
38	20240701	195800	87409845	973	973	973	973	0
39	20240701	195700	87409845	973	973	973	973	0
40	20240701	195600	87409845	973	973	973	973	0
41	20240701	195500	87409845	973	973	973	973	0
42	20240701	195400	87409845	973	973	973	973	0
43	20240701	195300	87409845	973	973	973	973	0
44	20240701	195200	87409845	973	973	973	973	0
45	20240701	195100	87409845	973	973	973	973	0
46	20240701	195000	87409845	973	973	973	973	0
47	20240701	194900	87409845	973	973	973	973	0
48	20240701	194800	87409845	973	973	973	973	0
49	20240701	194700	87409845	973	973	973	973	0
50	20240701	194600	87409845	973	973	973	973	0
51	20240701	194500	87409845	973	973	973	973	0
52	20240701	194400	87409845	973	973	973	973	0
53	20240701	194300	87409845	973	973	973	973	0
54	20240701	194200	87409845	973	973	973	973	0
55	20240701	194100	87409845	973	973	973	973	0
56	20240701	194000	87409845	973	973	973	973	0
57	20240701	193900	87409845	973	973	973	973	0
58	20240701	193800	87409845	973	973	973	973	0
59	20240701	193700	87409845	973	973	973	973	0
60	20240701	193600	87409845	973	973	973	973	0
61	20240701	193500	87409845	973	973	973	973	0
62	20240701	193400	87409845	973	973	973	973	561
63	20240701	193300	87409845	973	973	973	973	0
64	20240701	193200	87409845	973	973	973	973	0
65	20240701	193100	87409845	973	973	973	973	0
66	20240701	193000	87409845	973	973	973	973	0
67	20240701	192900	87409845	973	973	973	973	0
68	20240701	192800	87409845	973	973	973	973	0
69	20240701	192700	87409845	973	973	973	973	0
70	20240701	192600	87409845	973	973	973	973	0
71	20240701	192500	87409845	973	973	973	973	0
72	20240701	192400	87409845	973	973	973	973	0
73	20240701	192300	87409845	973	973	973	973	0
74	20240701	192200	87409845	973	973	973	973	0
75	20240701	192100	87409845	973	973	973	973	0
76	20240701	192000	87409845	973	973	973	973	0
77	20240701	191900	87409845	973	973	973	973	0
78	20240701	191800	87409845	973	973	973	973	0
79	20240701	191700	87409845	973	973	973	973	0
80	20240701	191600	87409845	973	973	973	973	0
81	20240701	191500	87409845	973	973	973	973	0
82	20240701	191400	87409845	973	973	973	973	0
83	20240701	191300	87409845	973	973	973	973	0
84	20240701	191200	87409845	973	973	973	973	0
85	20240701	191100	87409845	973	973	973	973	0
86	20240701	191000	87409845	973	973	973	973	0
87	20240701	190900	87409845	973	973	973	973	0
88	20240701	190800	87409845	973	973	973	973	0
89	20240701	190700	87409845	973	973	973	973	0
90	20240701	190600	87409845	973	973	973	973	0
91	20240701	190500	87409845	973	973	973	973	0
92	20240701	190400	87409845	973	973	973	973	561
93	20240701	190300	87409845	973	973	973	973	0
94	20240701	190200	87409845	973	973	973	973	0
95	20240701	190100	87409845	973	973	973	973	0
96	20240701	190000	87409845	973	973	973	973	0
97	20240701	185900	87409845	973	973	973	973	0
98	20240701	185800	87409845	973	973	973	973	0
99	20240701	185700	87409845	973	973	973	973	0
100	20240701	185600	87409845	973	973	973	973	0
101	20240701	185500	87409845	973	973	973	973	0
102	20240701	185400	87409845	973	973	973	973	0
103	20240701	185300	87409845	973	973	973	973	0
104	20240701	185200	87409845	973	973	973	973	0
105	20240701	185100	87409845	973	973	973	973	0
106	20240701	185000	87409845	973	973	973	973	0
107	20240701	184900	87409845	973	973	973	973	0
108	20240701	184800	87409845	973	973	973	973	0
109	20240701	184700	87409845	973	973	973	973	0
110	20240701	184600	87409845	973	973	973	973	0
111	20240701	184500	87409845	973	973	973	973	0
112	20240701	184400	87409845	973	973	973	973	0
113	20240701	184300	87409845	973	973	973	973	0
114	20240701	184200	87409845	973	973	973	973	0
115	20240701	184100	87409845	973	973	973	973	0
116	20240701	184000	87409845	973	973	973	973	0
117	20240701	183900	87409845	973	973	973	973	0
118	20240701	183800	87409845	973	973	973	973	0
119	20240701	183700	87409845	973	973	973	973	0
120	20240701	183600	87409845	973	973	973	973	0
121	20240701	183500	87409845	973	973	973	973	0
122	20240701	183400	87409845	973	973	973	973	561
123	20240701	183300	87409845	973	973	973	973	0
124	20240701	183200	87409845	973	973	973	973	0
125	20240701	183100	87409845	973	973	973	973	0
126	20240701	183000	87409845	973	973	973	973	0
127	20240701	182900	87409845	973	973	973	973	0
128	20240701	182800	87409845	973	973	973	973	0
129	20240701	182700	87409845	973	973	973	973	0
130	20240701	182600	87409845	973	973	973	973	0
131	20240701	182500	87409845	973	973	973	973	0
132	20240701	182400	87409845	973	973	973	973	0
133	20240701	182300	87409845	973	973	973	973	0
134	20240701	182200	87409845	973	973	973	973	0
135	20240701	182100	87409845	973	973	973	973	0
136	20240701	182000	87409845	973	973	973	973	0
137	20240701	181900	87409845	973	973	973	973	0
138	20240701	181800	87409845	973	973	973	973	0
139	20240701	181700	87409845	973	973	973	973	0
140	20240701	181600	87409845	973	973	973	973	0
141	20240701	181500	87409845	973	973	973	973	0
142	20240701	181400	87409845	973	973	973	973	0
143	20240701	181300	87409845	973	973	973	973	0
144	20240701	181200	87409845	973	973	973	973	0
145	20240701	181100	87409845	973	973	973	973	0
146	20240701	181000	87409845	973	973	973	973	0
147	20240701	180900	87409845	973	973	973	973	0
148	20240701	180800	87409845	973	973	973	973	0
149	20240701	180700	87409845	973	973	973	973	0
150	20240701	180600	87409845	973	973	973	973	0
151	20240701	180500	87409845	973	973	973	973	0
152	20240701	180400	87409845	973	973	973	973	561
153	20240701	180300	87409845	973	973	973	973	0
154	20240701	180200	87409845	973	973	973	973	0
155	20240701	180100	87409845	973	973	973	973	0
156	20240701	180000	87409845	973	973	973	973	0
157	20240701	175900	87409845	973	973	973	973	0
158	20240701	175800	87409845	973	973	973	973	0
159	20240701	175700	87409845	973	973	973	973	0
160	20240701	175600	87409845	973	973	973	973	0
161	20240701	175500	87409845	973	973	973	973	0
162	20240701	175400	87409845	973	973	973	973	0
163	20240701	175300	87409845	973	973	973	973	0
164	20240701	175200	87409845	973	973	973	973	0
165	20240701	175100	87409845	973	973	973	973	0
166	20240701	175000	87409845	973	973	973	973	0
167	20240701	174900	87409845	973	973	973	973	0
168	20240701	174800	87409845	973	973	973	973	0
169	20240701	174700	87409845	973	973	973	973	0
170	20240701	174600	87409845	973	973	973	973	0
171	20240701	174500	87409845	973	973	973	973	0
172	20240701	174400	87409845	973	973	973	973	0
173	20240701	174300	87409845	973	973	973	973	0
174	20240701	174200	87409845	973	973	973	973	0
175	20240701	174100	87409845	973	973	973	973	0
176	20240701	174000	87409845	973	973	973	973	0
177	20240701	173900	87409845	973	973	973	973	0
178	20240701	173800	87409845	973	973	973	973	0
179	20240701	173700	87409845	973	973	973	973	0
180	20240701	173600	87409845	973	973	973	973	0
181	20240701	173500	87409845	973	973	973	973	0
182	20240701	173400	87409845	973	973	973	973	561
183	20240701	173300	87409845	973	973	973	973	0
184	20240701	173200	87409845	973	973	973	973	0
185	20240701	173100	87409845	973	973	973	973	0
186	20240701	173000	87409845	973	973	973	973	0
187	20240701	172900	87409845	973	973	973	973	0
188	20240701	172800	87409845	973	973	973	973	0
189	20240701	172700	87409845	973	973	973	973	0
190	20240701	172600	87409845	973	973	973	973	0
191	20240701	172500	87409845	973	973	973	973	0
192	20240701	172400	87409845	973	973	973	973	0
193	20240701	172300	87409845	973	973	973	973	0
194	20240701	172200	87409845	973	973	973	973	0
195	20240701	172100	87409845	973	973	973	973	0
196	20240701	172000	87409845	973	973	973	973	0
197	20240701	171900	87409845	973	973	973	973	0
198	20240701	171800	87409845	973	973	973	973	0
199	20240701	171700	87409845	973	973	973	973	0
200	20240701	171600	87409845	973	973	973	973	0
201	20240701	171500	87409845	973	973	973	973	0
202	20240701	171400	87409845	973	973	973	973	0
203	20240701	171300	87409845	973	973	973	973	0
204	20240701	171200	87409845	973	973	973	973	0
205	20240701	171100	87409845	973	973	973	973	0
206	20240701	171000	87409845	973	973	973	973	0
207	20240701	170900	87409845	973	973	973	973	0
208	20240701	170800	87409845	973	973	973	973	0
209	20240701	170700	87409845	973	973	973	973	0
210	20240701	170600	87409845	973	973	973	973	0
211	20240701	170500	87409845	973	973	973	973	0
212	20240701	170400	87409845	973	973	973	973	561
213	20240701	170300	87409845	973	973	973	973	0
214	20240701	170200	87409845	973	973	973	973	0
215	20240701	170100	87409845	973	973	973	973	0
216	20240701	170000	87409845	973	973	973	973	0
217	20240701	165900	87409845	973	973	973	973	0
218	20240701	165800	87409845	973	973	973	973	0
219	20240701	165700	87409845	973	973	973	973	0
220	20240701	165600	87409845	973	973	973	973	0
221	20240701	165500	87409845	973	973	973	973	0
222	20240701	165400	87409845	973	973	973	973	0
223	20240701	165300	87409845	973	973	973	973	0
224	20240701	165200	87409845	973	973	973	973	0
225	20240701	165100	87409845	973	973	973	973	0
226	20240701	165000	87409845	973	973	973	973	0
227	20240701	164900	87409845	973	973	973	973	0
228	20240701	164800	87409845	973	973	973	973	0
229	20240701	164700	87409845	973	973	973	973	0
230	20240701	164600	87409845	973	973	973	973	0
231	20240701	164500	87409845	973	973	973	973	0
232	20240701	164400	87409845	973	973	973	973	0
233	20240701	164300	87409845	973	973	973	973	0
234	20240701	164200	87409845	973	973	973	973	0
235	20240701	164100	87409845	973	973	973	973	0
236	20240701	164000	87409845	973	973	973	973	0
237	20240701	163900	87409845	973	973	973	973	0
238	20240701	163800	87409845	973	973	973	973	0
239	20240701	163700	87409845	973	973	973	973	0
240	20240701	163600	87409845	973	973	973	973	0
241	20240701	163500	87409845	973	973	973	973	0
242	20240701	163400	87409845	973	973	973	973	561
243	20240701	163300	87409845	973	973	973	973	0
244	20240701	163200	87409845	973	973	973	973	0
245	20240701	163100	87409845	973	973	973	973	0
246	20240701	163000	87409845	973	973	973	973	0
247	20240701	162900	87409845	973	973	973	973	0
248	20240701	162800	87409845	973	973	973	973	0
249	20240701	162700	87409845	973	973	973	973	0
250	20240701	162600	87409845	973	973	973	973	0
251	20240701	162500	87409845	973	973	973	973	0
252	20240701	162400	87409845	973	973	973	973	0
253	20240701	162300	87409845	973	973	973	973	0
254	20240701	162200	87409845	973	973	973	973	0
255	20240701	162100	87409845	973	973	973	973	0
256	20240701	162000	87409845	973	973	973	973	0
257	20240701	161900	87409845	973	973	973	973	0
258	20240701	161800	87409845	973	973	973	973	0
259	20240701	161700	87409845	973	973	973	973	0
260	20240701	161600	87409845	973	973	973	973	0
261	20240701	161500	87409845	973	973	973	973	0
262	20240701	161400	87409845	973	973	973	973	0
263	20240701	161300	87409845	973	973	973	973	0
264	20240701	161200	87409845	973	973	973	973	0
265	20240701	161100	87409845	973	973	973	973	0
266	20240701	161000	87409845	973	973	973	973	0
267	20240701	160900	87409845	973	973	973	973	0
268	20240701	160800	87409845	973	973	973	973	0
269	20240701	160700	87409845	973	973	973	973	0
270	20240701	160600	87409845	973	973	973	973	0
271	20240701	160500	87409845	973	973	973	973	0
272	20240701	160400	87409845	973	973	973	973	561
273	20240701	160300	87409845	973	973	973	973	0
274	20240701	160200	87409845	973	973	973	973	0
275	20240701	160100	87409845	973	973	973	973	0
276	20240701	160000	87409845	973	973	973	973	0
277	20240701	155900	87409845	973	973	973	973	0
278	20240701	155800	87409845	973	973	973	973	0
279	20240701	155700	87409845	973	973	973	973	0
280	20240701	155600	87409845	973	973	973	973	0
281	20240701	155500	87409845	973	973	973	973	0
282	20240701	155400	87409845	973	973	973	973	0
283	20240701	155300	87409845	973	973	973	973	0
284	20240701	155200	87409845	973	973	973	973	0
285	20240701	155100	87409845	973	973	973	973	0
286	20240701	155000	87409845	973	973	973	973	0
287	20240701	154900	87409845	973	973	973	973	0
288	20240701	154800	87409845	973	973	973	973	0
289	20240701	154700	87409845	973	973	973	973	0
290	20240701	154600	87409845	973	973	973	973	0
291	20240701	154500	87409845	973	973	973	973	0
292	20240701	154400	87409845	973	973	973	973	0
293	20240701	154300	87409845	973	973	973	973	0
294	20240701	154200	87409845	973	973	973	973	0
295	20240701	154100	87409845	973	973	973	973	0
296	20240701	154000	87409845	973	973	973	973	0
297	20240701	153900	87409845	973	973	973	973	0
298	20240701	153800	87409845	973	973	973	973	0
299	20240701	153700	87409845	973	973	973	973	0
300	20240701	153600	87409845	973	973	973	973	0
301	20240701	153500	87409845	973	973	973	973	0
302	20240701	153400	87409845	973	973	973	973	561
303	20240701	153300	87409845	973	973	973	973	0
304	20240701	153200	87409845	973	973	973	973	0
305	20240701	153100	87409845	973	973	973	973	0
306	20240701	153000	87409845	973	973	973	973	561
307	20240701	152900	86863992	967	967	967	967	0
308	20240701	152800	86863992	967	967	967	967	0
309	20240701	152700	86863992	967	967	967	967	0
310	20240701	152600	86863992	967	967	967	967	0
311	20240701	152500	86863992	967	967	967	967	0
312	20240701	152400	86863992	967	967	967	967	0
313	20240701	152300	86863992	967	967	967	967	0
314	20240701	152200	86863992	967	967	967	967	0
315	20240701	152100	86863992	967	967	967	967	0
316	20240701	152000	86863992	967	967	967	967	0
317	20240701	151900	86863992	967	967	967	967	44
318	20240701	151800	86821444	967	967	967	967	56
319	20240701	151700	86767292	967	967	967	967	8
320	20240701	151600	86759556	967	967	967	967	82
321	20240701	151500	86680262	967	968	968	967	329
322	20240701	151400	86362078	967	967	967	967	0
323	20240701	151300	86362078	967	967	967	967	127
324	20240701	151200	86239269	967	967	967	967	760
325	20240701	151100	85504349	966	966	966	966	24
326	20240701	151000	85481165	966	966	966	966	0
327	20240701	150900	85481165	966	966	966	966	203
328	20240701	150800	85285067	966	966	966	966	0
329	20240701	150700	85285067	966	966	966	966	0
330	20240701	150600	85285067	966	966	966	966	0
331	20240701	150500	85285067	966	966	966	966	0
332	20240701	150400	85285067	966	966	966	966	198
333	20240701	150300	85093799	966	966	966	966	0
334	20240701	150200	85093799	966	967	967	966	620
335	20240701	150100	84494319	967	967	967	967	0
336	20240701	150000	84494319	967	968	968	967	189
337	20240701	145900	84311553	967	967	967	967	0
338	20240701	145800	84311553	967	967	967	967	0
339	20240701	145700	84311553	967	967	967	967	0
340	20240701	145600	84311553	967	967	967	967	187
341	20240701	145500	84130724	967	967	967	967	0
342	20240701	145400	84130724	967	967	967	967	0
343	20240701	145300	84130724	967	967	967	967	0
344	20240701	145200	84130724	967	967	967	967	0
345	20240701	145100	84130724	967	967	967	967	205
346	20240701	145000	83932489	967	967	967	967	0
347	20240701	144900	83932489	967	967	967	967	0
348	20240701	144800	83932489	967	967	967	967	15
349	20240701	144700	83917984	967	968	968	967	100
350	20240701	144600	83821266	967	967	967	967	0
351	20240701	144500	83821266	967	967	967	967	0
352	20240701	144400	83821266	967	967	967	967	0
353	20240701	144300	83821266	967	968	968	967	194
354	20240701	144200	83633667	973	973	973	973	0
355	20240701	144100	83633667	973	973	973	973	0
356	20240701	144000	83633667	973	973	973	973	4
357	20240701	143900	83629775	968	968	968	968	452
358	20240701	143800	83192239	968	968	968	968	0
359	20240701	143700	83192239	968	968	968	968	65
360	20240701	143600	83129319	968	968	968	968	0
361	20240701	143500	83129319	968	968	968	968	0
362	20240701	143400	83129319	968	968	968	968	0
363	20240701	143300	83129319	968	968	968	968	0
364	20240701	143200	83129319	968	968	968	968	218
365	20240701	143100	82918295	968	970	970	968	1000
366	20240701	143000	81950289	973	973	973	973	313
367	20240701	142900	81645740	974	974	974	974	32
368	20240701	142800	81614572	974	974	974	974	31
369	20240701	142700	81584378	973	973	973	973	0
370	20240701	142600	81584378	973	973	973	973	474
371	20240701	142500	81123176	973	973	973	973	21
372	20240701	142400	81102743	974	974	974	974	4
373	20240701	142300	81098847	969	969	969	969	0
374	20240701	142200	81098847	969	969	969	969	0
375	20240701	142100	81098847	969	969	969	969	0
376	20240701	142000	81098847	969	969	969	969	202
377	20240701	141900	80903109	970	970	970	970	12
378	20240701	141800	80891469	974	974	974	974	0
379	20240701	141700	80891469	974	974	974	974	0
380	20240701	141600	80891469	974	974	974	974	0
381	20240701	141500	80891469	974	974	974	974	0
382	20240701	141400	80891469	974	974	974	974	0
383	20240701	141300	80891469	974	974	974	974	0
384	20240701	141200	80891469	974	974	974	974	0
385	20240701	141100	80891469	974	974	974	974	0
386	20240701	141000	80891469	974	974	974	974	0
387	20240701	140900	80891469	974	974	974	974	0
388	20240701	140800	80891469	974	974	974	974	4
389	20240701	140700	80887573	974	974	974	974	0
390	20240701	140600	80887573	974	974	974	974	1
391	20240701	140500	80886599	974	974	974	974	0
392	20240701	140400	80886599	974	974	974	974	0
393	20240701	140300	80886599	974	974	974	974	0
394	20240701	140200	80886599	974	974	974	974	0
395	20240701	140100	80886599	974	974	974	974	5
396	20240701	140000	80881729	974	974	974	974	0
397	20240701	135900	80881729	974	974	974	974	0
398	20240701	135800	80881729	974	974	974	974	103
399	20240701	135700	80781407	974	974	974	974	0
400	20240701	135600	80781407	974	974	974	974	0
401	20240701	135500	80781407	974	974	974	974	15
402	20240701	135400	80766797	974	974	974	974	0
403	20240701	135300	80766797	974	974	974	974	0
404	20240701	135200	80766797	974	974	974	974	4
405	20240701	135100	80762901	974	974	974	974	0
406	20240701	135000	80762901	974	974	974	974	0
407	20240701	134900	80762901	974	974	974	974	0
408	20240701	134800	80762901	974	974	974	974	0
409	20240701	134700	80762901	974	974	974	974	0
410	20240701	134600	80762901	974	970	974	970	1411
411	20240701	134500	79390399	974	974	974	974	0
412	20240701	134400	79390399	974	974	974	974	0
413	20240701	134300	79390399	974	974	974	974	0
414	20240701	134200	79390399	974	974	974	974	0
415	20240701	134100	79390399	974	974	974	974	0
416	20240701	134000	79390399	974	974	974	974	1
417	20240701	133900	79389425	974	974	974	974	0
418	20240701	133800	79389425	974	974	974	974	0
419	20240701	133700	79389425	974	974	974	974	0
420	20240701	133600	79389425	974	974	974	974	4
421	20240701	133500	79385529	974	974	974	974	205
422	20240701	133400	79185859	974	974	974	974	0
423	20240701	133300	79185859	974	974	974	974	0
424	20240701	133200	79185859	974	974	974	974	0
425	20240701	133100	79185859	974	974	974	974	0
426	20240701	133000	79185859	974	974	974	974	0
427	20240701	132900	79185859	974	974	974	974	0
428	20240701	132800	79185859	974	974	974	974	914
429	20240701	132700	78295623	974	974	974	974	0
430	20240701	132600	78295623	974	972	974	972	6888
431	20240701	132500	71594289	971	971	971	971	1981
432	20240701	132400	69670738	969	969	969	969	14
433	20240701	132300	69657172	969	969	969	969	0
434	20240701	132200	69657172	969	969	969	969	1
435	20240701	132100	69656203	969	969	969	969	98
436	20240701	132000	69561241	971	971	971	971	5
437	20240701	131900	69556386	971	971	971	971	0
438	20240701	131800	69556386	971	971	971	971	0
439	20240701	131700	69556386	971	971	971	971	0
440	20240701	131600	69556386	971	971	971	971	1
441	20240701	131500	69555415	969	969	969	969	0
442	20240701	131400	69555415	969	969	969	969	500
443	20240701	131300	69070915	969	969	969	969	0
444	20240701	131200	69070915	969	969	969	969	0
445	20240701	131100	69070915	969	969	969	969	0
446	20240701	131000	69070915	969	969	969	969	0
447	20240701	130900	69070915	969	969	969	969	199
448	20240701	130800	68878084	969	969	969	969	216
449	20240701	130700	68668780	971	971	971	971	0
450	20240701	130600	68668780	971	971	971	971	0
451	20240701	130500	68668780	971	971	971	971	0
452	20240701	130400	68668780	971	971	971	971	5
453	20240701	130300	68663925	970	970	970	970	0
454	20240701	130200	68663925	970	970	970	970	0
455	20240701	130100	68663925	970	970	970	970	524
456	20240701	130000	68155645	971	971	971	971	0
457	20240701	125900	68155645	971	971	971	971	0
458	20240701	125800	68155645	971	967	971	967	212
459	20240701	125700	67950637	968	971	971	968	10
460	20240701	125600	67940936	967	967	967	967	133
461	20240701	125500	67812325	967	967	967	967	0
462	20240701	125400	67812325	967	967	967	967	0
463	20240701	125300	67812325	967	967	967	967	0
464	20240701	125200	67812325	967	967	967	967	0
465	20240701	125100	67812325	967	967	967	967	0
466	20240701	125000	67812325	967	967	967	967	24
467	20240701	124900	67789117	967	967	967	967	0
468	20240701	124800	67789117	967	969	969	967	357
469	20240701	124700	67443888	967	967	967	967	182
470	20240701	124600	67267894	967	967	967	967	100
471	20240701	124500	67171194	971	971	971	971	0
472	20240701	124400	67171194	971	971	971	971	828
473	20240701	124300	66367206	971	971	971	971	0
474	20240701	124200	66367206	971	971	971	971	0
475	20240701	124100	66367206	971	971	971	971	0
476	20240701	124000	66367206	971	971	971	971	0
477	20240701	123900	66367206	971	971	971	971	0
478	20240701	123800	66367206	971	971	971	971	180
479	20240701	123700	66192426	967	967	967	967	0
480	20240701	123600	66192426	967	967	967	967	0
481	20240701	123500	66192426	967	968	968	967	291
482	20240701	123400	65911007	971	971	971	971	0
483	20240701	123300	65911007	971	971	971	971	0
484	20240701	123200	65911007	971	971	971	971	5
485	20240701	123100	65906152	971	971	971	971	0
486	20240701	123000	65906152	971	971	971	971	0
487	20240701	122900	65906152	971	970	971	970	4178
488	20240701	122800	61849400	970	969	970	969	4691
489	20240701	122700	57300511	967	967	967	967	0
490	20240701	122600	57300511	967	967	967	967	0
491	20240701	122500	57300511	967	967	967	967	0
492	20240701	122400	57300511	967	967	967	967	0
493	20240701	122300	57300511	967	967	967	967	154
494	20240701	122200	57151593	967	967	967	967	0
495	20240701	122100	57151593	967	967	967	967	4
496	20240701	122000	57147725	966	967	967	966	1145
497	20240701	121900	56041573	970	970	970	970	0
498	20240701	121800	56041573	970	970	970	970	0
499	20240701	121700	56041573	970	970	970	970	0
500	20240701	121600	56041573	970	970	970	970	5
501	20240701	121500	56036723	967	967	967	967	0
502	20240701	121400	56036723	967	967	967	967	0
503	20240701	121300	56036723	967	967	967	967	0
504	20240701	121200	56036723	967	967	967	967	0
505	20240701	121100	56036723	967	967	967	967	0
506	20240701	121000	56036723	967	967	967	967	0
507	20240701	120900	56036723	967	967	967	967	0
508	20240701	120800	56036723	967	967	967	967	225
509	20240701	120700	55819148	967	967	967	967	0
510	20240701	120600	55819148	967	967	967	967	0
511	20240701	120500	55819148	967	968	968	967	1484
512	20240701	120400	54383025	970	970	970	970	262
513	20240701	120300	54128885	970	970	970	970	0
514	20240701	120200	54128885	970	970	970	970	0
515	20240701	120100	54128885	970	970	970	970	0
516	20240701	120000	54128885	970	968	970	968	215
517	20240701	115900	53920755	969	969	969	969	0
518	20240701	115800	53920755	969	969	969	969	2324
519	20240701	115700	51668799	968	968	968	968	0
520	20240701	115600	51668799	968	969	969	968	3958
521	20240701	115500	47837453	969	969	969	969	5
522	20240701	115400	47832608	969	969	969	969	0
523	20240701	115300	47832608	969	969	969	969	0
524	20240701	115200	47832608	969	969	969	969	23
525	20240701	115100	47810321	970	970	970	970	0
526	20240701	115000	47810321	970	970	970	970	0
527	20240701	114900	47810321	970	970	970	970	1
528	20240701	114800	47809351	970	970	970	970	0
529	20240701	114700	47809351	970	970	970	970	0
530	20240701	114600	47809351	970	970	970	970	5
531	20240701	114500	47804501	970	970	970	970	0
532	20240701	114400	47804501	970	970	970	970	5
533	20240701	114300	47799651	969	969	969	969	0
534	20240701	114200	47799651	969	969	969	969	5
535	20240701	114100	47794806	969	969	969	969	0
536	20240701	114000	47794806	969	969	969	969	0
537	20240701	113900	47794806	969	969	969	969	0
538	20240701	113800	47794806	969	969	969	969	0
539	20240701	113700	47794806	969	969	969	969	0
540	20240701	113600	47794806	969	969	969	969	0
541	20240701	113500	47794806	969	969	969	969	1755
542	20240701	113400	46094211	970	970	970	970	0
543	20240701	113300	46094211	970	970	970	970	0
544	20240701	113200	46094211	970	970	970	970	533
545	20240701	113100	45577201	970	970	970	970	0
546	20240701	113000	45577201	970	970	970	970	1
547	20240701	112900	45576231	970	970	970	970	0
548	20240701	112800	45576231	970	970	970	970	5
549	20240701	112700	45571381	970	970	970	970	0
550	20240701	112600	45571381	970	970	970	970	0
551	20240701	112500	45571381	970	970	970	970	1
552	20240701	112400	45570411	970	970	970	970	0
553	20240701	112300	45570411	970	970	970	970	4123
554	20240701	112200	41571101	967	967	967	967	276
555	20240701	112100	41304209	968	968	968	968	0
556	20240701	112000	41304209	968	969	969	968	947
557	20240701	111900	40387512	969	969	969	969	102
558	20240701	111800	40288674	971	971	971	971	0
559	20240701	111700	40288674	971	971	971	971	0
560	20240701	111600	40288674	971	971	971	971	0
561	20240701	111500	40288674	971	971	971	971	0
562	20240701	111400	40288674	971	971	971	971	7
563	20240701	111300	40281877	971	971	971	971	0
564	20240701	111200	40281877	971	971	971	971	180
565	20240701	111100	40107097	970	970	970	970	0
566	20240701	111000	40107097	970	970	970	970	0
567	20240701	110900	40107097	970	968	971	968	190
568	20240701	110800	39923172	971	971	971	971	0
569	20240701	110700	39923172	971	971	971	971	0
570	20240701	110600	39923172	971	971	971	971	0
571	20240701	110500	39923172	971	971	971	971	0
572	20240701	110400	39923172	971	971	971	971	0
573	20240701	110300	39923172	971	971	971	971	0
574	20240701	110200	39923172	971	971	971	971	0
575	20240701	110100	39923172	971	971	971	971	0
576	20240701	110000	39923172	971	971	971	971	0
577	20240701	105900	39923172	971	971	971	971	0
578	20240701	105800	39923172	971	971	971	971	0
579	20240701	105700	39923172	971	971	971	971	0
580	20240701	105600	39923172	971	970	971	970	2170
581	20240701	105500	37816648	970	970	970	970	1
582	20240701	105400	37815678	970	970	970	970	19
583	20240701	105300	37797248	968	968	968	968	94
584	20240701	105200	37706256	969	969	969	969	0
585	20240701	105100	37706256	969	969	969	969	0
586	20240701	105000	37706256	969	969	969	969	1160
587	20240701	104900	36582216	969	969	969	969	0
588	20240701	104800	36582216	969	969	969	969	0
589	20240701	104700	36582216	969	969	969	969	0
590	20240701	104600	36582216	969	969	969	969	0
591	20240701	104500	36582216	969	969	969	969	1114
592	20240701	104400	35502750	970	970	970	970	0
593	20240701	104300	35502750	970	970	970	970	0
594	20240701	104200	35502750	970	970	970	970	2
595	20240701	104100	35500810	971	971	971	971	0
596	20240701	104000	35500810	971	971	971	971	35
597	20240701	103900	35466825	971	971	971	971	7
598	20240701	103800	35460028	971	971	971	971	0
599	20240701	103700	35460028	971	971	971	971	0
600	20240701	103600	35460028	971	971	971	971	0
601	20240701	103500	35460028	971	971	971	971	1
602	20240701	103400	35459057	972	972	972	972	0
603	20240701	103300	35459057	972	972	972	972	0
604	20240701	103200	35459057	972	972	972	972	670
605	20240701	103100	34807817	969	969	969	969	0
606	20240701	103000	34807817	969	969	969	969	0
607	20240701	102900	34807817	969	969	969	969	0
608	20240701	102800	34807817	969	969	969	969	0
609	20240701	102700	34807817	969	969	969	969	0
610	20240701	102600	34807817	969	969	969	969	0
611	20240701	102500	34807817	969	969	969	969	188
612	20240701	102400	34625645	972	972	972	972	5
613	20240701	102300	34620785	972	972	972	972	0
614	20240701	102200	34620785	972	972	972	972	0
615	20240701	102100	34620785	972	972	972	972	0
616	20240701	102000	34620785	972	972	972	972	0
617	20240701	101900	34620785	972	972	972	972	0
618	20240701	101800	34620785	972	972	972	972	1
619	20240701	101700	34619813	972	972	972	972	2
620	20240701	101600	34617869	968	969	969	968	1049
621	20240701	101500	33601968	972	972	972	972	0
622	20240701	101400	33601968	972	969	972	969	109
623	20240701	101300	33496344	972	972	972	972	0
624	20240701	101200	33496344	972	972	972	972	0
625	20240701	101100	33496344	972	972	972	972	0
626	20240701	101000	33496344	972	972	972	972	0
627	20240701	100900	33496344	972	972	972	972	0
628	20240701	100800	33496344	972	972	972	972	5
629	20240701	100700	33491484	969	969	969	969	0
630	20240701	100600	33491484	969	969	969	969	216
631	20240701	100500	33282180	969	969	969	969	0
632	20240701	100400	33282180	969	969	969	969	15
633	20240701	100300	33267645	970	970	970	970	0
634	20240701	100200	33267645	970	971	971	970	50
635	20240701	100100	33219139	971	971	971	971	0
636	20240701	100000	33219139	971	971	971	971	0
637	20240701	095900	33219139	971	971	971	971	51
638	20240701	095800	33169618	970	970	970	970	183
639	20240701	095700	32992108	970	970	970	970	0
640	20240701	095600	32992108	970	970	970	970	0
641	20240701	095500	32992108	970	970	970	970	0
642	20240701	095400	32992108	970	970	970	970	2000
643	20240701	095300	31052108	971	971	971	971	0
644	20240701	095200	31052108	971	971	971	971	5
645	20240701	095100	31047253	971	971	971	971	2379
646	20240701	095000	28737244	971	971	971	971	0
647	20240701	094900	28737244	971	971	971	971	250
648	20240701	094800	28494494	971	971	971	971	0
649	20240701	094700	28494494	971	971	971	971	6
650	20240701	094600	28488668	971	971	971	971	19
651	20240701	094500	28470219	971	971	971	971	0
652	20240701	094400	28470219	971	971	971	971	0
653	20240701	094300	28470219	971	971	971	971	0
654	20240701	094200	28470219	971	971	971	971	0
655	20240701	094100	28470219	971	972	972	971	642
656	20240701	094000	27846255	973	974	974	973	11071
657	20240701	093900	17063172	975	975	975	975	0
658	20240701	093800	17063172	975	975	975	975	0
659	20240701	093700	17063172	975	975	975	975	0
660	20240701	093600	17063172	975	975	975	975	5
661	20240701	093500	17058297	974	974	974	974	1594
662	20240701	093400	15505741	974	974	974	974	0
663	20240701	093300	15505741	974	974	974	974	1532
664	20240701	093200	14013573	975	975	975	975	12
665	20240701	093100	14001873	974	974	975	974	2553
666	20240701	093000	11515197	974	974	974	974	0
667	20240701	092900	11515197	974	974	974	974	0
668	20240701	092800	11515197	974	974	974	974	0
669	20240701	092700	11515197	974	974	974	974	0
670	20240701	092600	11515197	974	974	974	974	500
671	20240701	092500	11028197	975	975	975	975	0
672	20240701	092400	11028197	975	975	975	975	0
673	20240701	092300	11028197	975	974	975	974	95
674	20240701	092200	10935646	974	974	974	974	0
675	20240701	092100	10935646	974	974	974	974	0
676	20240701	092000	10935646	974	974	974	974	0
677	20240701	091900	10935646	974	974	974	974	0
678	20240701	091800	10935646	974	974	974	974	0
679	20240701	091700	10935646	974	974	974	974	276
680	20240701	091600	10666822	975	975	975	975	3214
681	20240701	091500	7533172	974	974	974	974	98
682	20240701	091400	7437720	974	974	974	974	0
683	20240701	091300	7437720	974	974	974	974	40
684	20240701	091200	7398760	974	974	974	974	0
685	20240701	091100	7398760	974	974	974	974	0
686	20240701	091000	7398760	974	969	974	969	279
687	20240701	090900	7128389	974	974	974	974	1239
688	20240701	090800	5921603	974	974	974	974	1037
689	20240701	090700	4911565	975	975	975	975	0
690	20240701	090600	4911565	975	973	975	973	31
691	20240701	090500	4881358	967	967	967	967	238
692	20240701	090400	4651212	964	964	964	964	0
693	20240701	090300	4651212	964	964	964	964	0
694	20240701	090200	4651212	964	964	964	964	0
695	20240701	090100	4651212	964	964	964	964	9
696	20240701	090000	4642536	975	963	975	963	2476