KissMeData/222420/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	205300	26981496	961	961	961	961	2566
3	20240702	205200	26981496	961	961	961	961	0
4	20240702	205100	26981496	961	961	961	961	0
5	20240702	205000	26981496	961	961	961	961	0
6	20240702	204900	26981496	961	961	961	961	0
7	20240702	204800	26981496	961	961	961	961	0
8	20240702	204700	26981496	961	961	961	961	0
9	20240702	204600	26981496	961	961	961	961	0
10	20240702	204500	26981496	961	961	961	961	0
11	20240702	204400	26981496	961	961	961	961	0
12	20240702	204300	26981496	961	961	961	961	0
13	20240702	204200	26981496	961	961	961	961	0
14	20240702	204100	26981496	961	961	961	961	0
15	20240702	204000	26981496	961	961	961	961	0
16	20240702	203900	26981496	961	961	961	961	0
17	20240702	203800	26981496	961	961	961	961	0
18	20240702	203700	26981496	961	961	961	961	0
19	20240702	203600	26981496	961	961	961	961	0
20	20240702	203500	26981496	961	961	961	961	0
21	20240702	203400	26981496	961	961	961	961	0
22	20240702	203300	26981496	961	961	961	961	0
23	20240702	203200	26981496	961	961	961	961	0
24	20240702	203100	26981496	961	961	961	961	0
25	20240702	203000	26981496	961	961	961	961	0
26	20240702	202900	26981496	961	961	961	961	0
27	20240702	202800	26981496	961	961	961	961	0
28	20240702	202700	26981496	961	961	961	961	0
29	20240702	202600	26981496	961	961	961	961	0
30	20240702	202500	26981496	961	961	961	961	0
31	20240702	202400	26981496	961	961	961	961	0
32	20240702	202300	26981496	961	961	961	961	2566
33	20240702	202200	26981496	961	961	961	961	0
34	20240702	202100	26981496	961	961	961	961	0
35	20240702	202000	26981496	961	961	961	961	0
36	20240702	201900	26981496	961	961	961	961	0
37	20240702	201800	26981496	961	961	961	961	0
38	20240702	201700	26981496	961	961	961	961	0
39	20240702	201600	26981496	961	961	961	961	0
40	20240702	201500	26981496	961	961	961	961	0
41	20240702	201400	26981496	961	961	961	961	0
42	20240702	201300	26981496	961	961	961	961	0
43	20240702	201200	26981496	961	961	961	961	0
44	20240702	201100	26981496	961	961	961	961	0
45	20240702	201000	26981496	961	961	961	961	0
46	20240702	200900	26981496	961	961	961	961	0
47	20240702	200800	26981496	961	961	961	961	0
48	20240702	200700	26981496	961	961	961	961	0
49	20240702	200600	26981496	961	961	961	961	0
50	20240702	200500	26981496	961	961	961	961	0
51	20240702	200400	26981496	961	961	961	961	0
52	20240702	200300	26981496	961	961	961	961	0
53	20240702	200200	26981496	961	961	961	961	0
54	20240702	200100	26981496	961	961	961	961	0
55	20240702	200000	26981496	961	961	961	961	0
56	20240702	195900	26981496	961	961	961	961	0
57	20240702	195800	26981496	961	961	961	961	0
58	20240702	195700	26981496	961	961	961	961	0
59	20240702	195600	26981496	961	961	961	961	0
60	20240702	195500	26981496	961	961	961	961	0
61	20240702	195400	26981496	961	961	961	961	0
62	20240702	195300	26981496	961	961	961	961	2566
63	20240702	195200	26981496	961	961	961	961	0
64	20240702	195100	26981496	961	961	961	961	0
65	20240702	195000	26981496	961	961	961	961	0
66	20240702	194900	26981496	961	961	961	961	0
67	20240702	194800	26981496	961	961	961	961	0
68	20240702	194700	26981496	961	961	961	961	0
69	20240702	194600	26981496	961	961	961	961	0
70	20240702	194500	26981496	961	961	961	961	0
71	20240702	194400	26981496	961	961	961	961	0
72	20240702	194300	26981496	961	961	961	961	0
73	20240702	194200	26981496	961	961	961	961	0
74	20240702	194100	26981496	961	961	961	961	0
75	20240702	194000	26981496	961	961	961	961	0
76	20240702	193900	26981496	961	961	961	961	0
77	20240702	193800	26981496	961	961	961	961	0
78	20240702	193700	26981496	961	961	961	961	0
79	20240702	193600	26981496	961	961	961	961	0
80	20240702	193500	26981496	961	961	961	961	0
81	20240702	193400	26981496	961	961	961	961	0
82	20240702	193300	26981496	961	961	961	961	0
83	20240702	193200	26981496	961	961	961	961	0
84	20240702	193100	26981496	961	961	961	961	0
85	20240702	193000	26981496	961	961	961	961	0
86	20240702	192900	26981496	961	961	961	961	0
87	20240702	192800	26981496	961	961	961	961	0
88	20240702	192700	26981496	961	961	961	961	0
89	20240702	192600	26981496	961	961	961	961	0
90	20240702	192500	26981496	961	961	961	961	0
91	20240702	192400	26981496	961	961	961	961	0
92	20240702	192300	26981496	961	961	961	961	2566
93	20240702	192200	26981496	961	961	961	961	0
94	20240702	192100	26981496	961	961	961	961	0
95	20240702	192000	26981496	961	961	961	961	0
96	20240702	191900	26981496	961	961	961	961	0
97	20240702	191800	26981496	961	961	961	961	0
98	20240702	191700	26981496	961	961	961	961	0
99	20240702	191600	26981496	961	961	961	961	0
100	20240702	191500	26981496	961	961	961	961	0
101	20240702	191400	26981496	961	961	961	961	0
102	20240702	191300	26981496	961	961	961	961	0
103	20240702	191200	26981496	961	961	961	961	0
104	20240702	191100	26981496	961	961	961	961	0
105	20240702	191000	26981496	961	961	961	961	0
106	20240702	190900	26981496	961	961	961	961	0
107	20240702	190800	26981496	961	961	961	961	0
108	20240702	190700	26981496	961	961	961	961	0
109	20240702	190600	26981496	961	961	961	961	0
110	20240702	190500	26981496	961	961	961	961	0
111	20240702	190400	26981496	961	961	961	961	0
112	20240702	190300	26981496	961	961	961	961	0
113	20240702	190200	26981496	961	961	961	961	0
114	20240702	190100	26981496	961	961	961	961	0
115	20240702	190000	26981496	961	961	961	961	0
116	20240702	185900	26981496	961	961	961	961	0
117	20240702	185800	26981496	961	961	961	961	0
118	20240702	185700	26981496	961	961	961	961	0
119	20240702	185600	26981496	961	961	961	961	0
120	20240702	185500	26981496	961	961	961	961	0
121	20240702	185400	26981496	961	961	961	961	0
122	20240702	185300	26981496	961	961	961	961	2566
123	20240702	185200	26981496	961	961	961	961	0
124	20240702	185100	26981496	961	961	961	961	0
125	20240702	185000	26981496	961	961	961	961	0
126	20240702	184900	26981496	961	961	961	961	0
127	20240702	184800	26981496	961	961	961	961	0
128	20240702	184700	26981496	961	961	961	961	0
129	20240702	184600	26981496	961	961	961	961	0
130	20240702	184500	26981496	961	961	961	961	0
131	20240702	184400	26981496	961	961	961	961	0
132	20240702	184300	26981496	961	961	961	961	0
133	20240702	184200	26981496	961	961	961	961	0
134	20240702	184100	26981496	961	961	961	961	0
135	20240702	184000	26981496	961	961	961	961	0
136	20240702	183900	26981496	961	961	961	961	0
137	20240702	183800	26981496	961	961	961	961	0
138	20240702	183700	26981496	961	961	961	961	0
139	20240702	183600	26981496	961	961	961	961	0
140	20240702	183500	26981496	961	961	961	961	0
141	20240702	183400	26981496	961	961	961	961	0
142	20240702	183300	26981496	961	961	961	961	0
143	20240702	183200	26981496	961	961	961	961	0
144	20240702	183100	26981496	961	961	961	961	0
145	20240702	183000	26981496	961	961	961	961	0
146	20240702	182900	26981496	961	961	961	961	0
147	20240702	182800	26981496	961	961	961	961	0
148	20240702	182700	26981496	961	961	961	961	0
149	20240702	182600	26981496	961	961	961	961	0
150	20240702	182500	26981496	961	961	961	961	0
151	20240702	182400	26981496	961	961	961	961	0
152	20240702	182300	26981496	961	961	961	961	2566
153	20240702	182200	26981496	961	961	961	961	0
154	20240702	182100	26981496	961	961	961	961	0
155	20240702	182000	26981496	961	961	961	961	0
156	20240702	181900	26981496	961	961	961	961	0
157	20240702	181800	26981496	961	961	961	961	0
158	20240702	181700	26981496	961	961	961	961	0
159	20240702	181600	26981496	961	961	961	961	0
160	20240702	181500	26981496	961	961	961	961	0
161	20240702	181400	26981496	961	961	961	961	0
162	20240702	181300	26981496	961	961	961	961	0
163	20240702	181200	26981496	961	961	961	961	0
164	20240702	181100	26981496	961	961	961	961	0
165	20240702	181000	26981496	961	961	961	961	0
166	20240702	180900	26981496	961	961	961	961	0
167	20240702	180800	26981496	961	961	961	961	0
168	20240702	180700	26981496	961	961	961	961	0
169	20240702	180600	26981496	961	961	961	961	0
170	20240702	180500	26981496	961	961	961	961	0
171	20240702	180400	26981496	961	961	961	961	0
172	20240702	180300	26981496	961	961	961	961	0
173	20240702	180200	26981496	961	961	961	961	0
174	20240702	180100	26981496	961	961	961	961	0
175	20240702	180000	26981496	961	961	961	961	0
176	20240702	175900	26981496	961	961	961	961	0
177	20240702	175800	26981496	961	961	961	961	0
178	20240702	175700	26981496	961	961	961	961	0
179	20240702	175600	26981496	961	961	961	961	0
180	20240702	175500	26981496	961	961	961	961	0
181	20240702	175400	26981496	961	961	961	961	0
182	20240702	175300	26981496	961	961	961	961	2566
183	20240702	175200	26981496	961	961	961	961	0
184	20240702	175100	26981496	961	961	961	961	0
185	20240702	175000	26981496	961	961	961	961	0
186	20240702	174900	26981496	961	961	961	961	0
187	20240702	174800	26981496	961	961	961	961	0
188	20240702	174700	26981496	961	961	961	961	0
189	20240702	174600	26981496	961	961	961	961	0
190	20240702	174500	26981496	961	961	961	961	0
191	20240702	174400	26981496	961	961	961	961	0
192	20240702	174300	26981496	961	961	961	961	0
193	20240702	174200	26981496	961	961	961	961	0
194	20240702	174100	26981496	961	961	961	961	0
195	20240702	174000	26981496	961	961	961	961	0
196	20240702	173900	26981496	961	961	961	961	0
197	20240702	173800	26981496	961	961	961	961	0
198	20240702	173700	26981496	961	961	961	961	0
199	20240702	173600	26981496	961	961	961	961	0
200	20240702	173500	26981496	961	961	961	961	0
201	20240702	173400	26981496	961	961	961	961	0
202	20240702	173300	26981496	961	961	961	961	0
203	20240702	173200	26981496	961	961	961	961	0
204	20240702	173100	26981496	961	961	961	961	0
205	20240702	173000	26981496	961	961	961	961	0
206	20240702	172900	26981496	961	961	961	961	0
207	20240702	172800	26981496	961	961	961	961	0
208	20240702	172700	26981496	961	961	961	961	0
209	20240702	172600	26981496	961	961	961	961	0
210	20240702	172500	26981496	961	961	961	961	0
211	20240702	172400	26981496	961	961	961	961	0
212	20240702	172300	26981496	961	961	961	961	2566
213	20240702	172200	26981496	961	961	961	961	0
214	20240702	172100	26981496	961	961	961	961	0
215	20240702	172000	26981496	961	961	961	961	0
216	20240702	171900	26981496	961	961	961	961	0
217	20240702	171800	26981496	961	961	961	961	0
218	20240702	171700	26981496	961	961	961	961	0
219	20240702	171600	26981496	961	961	961	961	0
220	20240702	171500	26981496	961	961	961	961	0
221	20240702	171400	26981496	961	961	961	961	0
222	20240702	171300	26981496	961	961	961	961	0
223	20240702	171200	26981496	961	961	961	961	0
224	20240702	171100	26981496	961	961	961	961	0
225	20240702	171000	26981496	961	961	961	961	0
226	20240702	170900	26981496	961	961	961	961	0
227	20240702	170800	26981496	961	961	961	961	0
228	20240702	170700	26981496	961	961	961	961	0
229	20240702	170600	26981496	961	961	961	961	0
230	20240702	170500	26981496	961	961	961	961	0
231	20240702	170400	26981496	961	961	961	961	0
232	20240702	170300	26981496	961	961	961	961	0
233	20240702	170200	26981496	961	961	961	961	0
234	20240702	170100	26981496	961	961	961	961	0
235	20240702	170000	26981496	961	961	961	961	0
236	20240702	165900	26981496	961	961	961	961	0
237	20240702	165800	26981496	961	961	961	961	0
238	20240702	165700	26981496	961	961	961	961	0
239	20240702	165600	26981496	961	961	961	961	0
240	20240702	165500	26981496	961	961	961	961	0
241	20240702	165400	26981496	961	961	961	961	0
242	20240702	165300	26981496	961	961	961	961	2566
243	20240702	165200	26981496	961	961	961	961	0
244	20240702	165100	26981496	961	961	961	961	0
245	20240702	165000	26981496	961	961	961	961	0
246	20240702	164900	26981496	961	961	961	961	0
247	20240702	164800	26981496	961	961	961	961	0
248	20240702	164700	26981496	961	961	961	961	0
249	20240702	164600	26981496	961	961	961	961	0
250	20240702	164500	26981496	961	961	961	961	0
251	20240702	164400	26981496	961	961	961	961	0
252	20240702	164300	26981496	961	961	961	961	0
253	20240702	164200	26981496	961	961	961	961	0
254	20240702	164100	26981496	961	961	961	961	0
255	20240702	164000	26981496	961	961	961	961	0
256	20240702	163900	26981496	961	961	961	961	0
257	20240702	163800	26981496	961	961	961	961	0
258	20240702	163700	26981496	961	961	961	961	0
259	20240702	163600	26981496	961	961	961	961	0
260	20240702	163500	26981496	961	961	961	961	0
261	20240702	163400	26981496	961	961	961	961	0
262	20240702	163300	26981496	961	961	961	961	0
263	20240702	163200	26981496	961	961	961	961	0
264	20240702	163100	26981496	961	961	961	961	0
265	20240702	163000	26981496	961	961	961	961	0
266	20240702	162900	26981496	961	961	961	961	0
267	20240702	162800	26981496	961	961	961	961	0
268	20240702	162700	26981496	961	961	961	961	0
269	20240702	162600	26981496	961	961	961	961	0
270	20240702	162500	26981496	961	961	961	961	0
271	20240702	162400	26981496	961	961	961	961	0
272	20240702	162300	26981496	961	961	961	961	2566
273	20240702	162200	26981496	961	961	961	961	0
274	20240702	162100	26981496	961	961	961	961	0
275	20240702	162000	26981496	961	961	961	961	0
276	20240702	161900	26981496	961	961	961	961	0
277	20240702	161800	26981496	961	961	961	961	0
278	20240702	161700	26981496	961	961	961	961	0
279	20240702	161600	26981496	961	961	961	961	0
280	20240702	161500	26981496	961	961	961	961	0
281	20240702	161400	26981496	961	961	961	961	0
282	20240702	161300	26981496	961	961	961	961	0
283	20240702	161200	26981496	961	961	961	961	0
284	20240702	161100	26981496	961	961	961	961	0
285	20240702	161000	26981496	961	961	961	961	0
286	20240702	160900	26981496	961	961	961	961	0
287	20240702	160800	26981496	961	961	961	961	0
288	20240702	160700	26981496	961	961	961	961	0
289	20240702	160600	26981496	961	961	961	961	0
290	20240702	160500	26981496	961	961	961	961	0
291	20240702	160400	26981496	961	961	961	961	0
292	20240702	160300	26981496	961	961	961	961	0
293	20240702	160200	26981496	961	961	961	961	0
294	20240702	160100	26981496	961	961	961	961	0
295	20240702	160000	26981496	961	961	961	961	0
296	20240702	155900	26981496	961	961	961	961	0
297	20240702	155800	26981496	961	961	961	961	0
298	20240702	155700	26981496	961	961	961	961	0
299	20240702	155600	26981496	961	961	961	961	0
300	20240702	155500	26981496	961	961	961	961	0
301	20240702	155400	26981496	961	961	961	961	0
302	20240702	155300	26981496	961	961	961	961	2566
303	20240702	155200	26981496	961	961	961	961	0
304	20240702	155100	26981496	961	961	961	961	0
305	20240702	155000	26981496	961	961	961	961	0
306	20240702	154900	26981496	961	961	961	961	0
307	20240702	154800	26981496	961	961	961	961	0
308	20240702	154700	26981496	961	961	961	961	0
309	20240702	154600	26981496	961	961	961	961	0
310	20240702	154500	26981496	961	961	961	961	0
311	20240702	154400	26981496	961	961	961	961	0
312	20240702	154300	26981496	961	961	961	961	0
313	20240702	154200	26981496	961	961	961	961	0
314	20240702	154100	26981496	961	961	961	961	0
315	20240702	154000	26981496	961	961	961	961	0
316	20240702	153900	26981496	961	961	961	961	0
317	20240702	153800	26981496	961	961	961	961	0
318	20240702	153700	26981496	961	961	961	961	0
319	20240702	153600	26981496	961	961	961	961	0
320	20240702	153500	26981496	961	961	961	961	0
321	20240702	153400	26981496	961	961	961	961	0
322	20240702	153300	26981496	961	961	961	961	0
323	20240702	153200	26981496	961	961	961	961	0
324	20240702	153100	26981496	961	961	961	961	0
325	20240702	153000	26981496	961	961	961	961	2566
326	20240702	152900	24515570	965	965	965	965	0
327	20240702	152800	24515570	965	965	965	965	0
328	20240702	152700	24515570	965	965	965	965	0
329	20240702	152600	24515570	965	965	965	965	0
330	20240702	152500	24515570	965	965	965	965	0
331	20240702	152400	24515570	965	965	965	965	0
332	20240702	152300	24515570	965	965	965	965	0
333	20240702	152200	24515570	965	965	965	965	0
334	20240702	152100	24515570	965	965	965	965	0
335	20240702	152000	24515570	965	965	965	965	0
336	20240702	151900	24515570	965	965	965	963	769
337	20240702	151800	23774403	965	965	965	965	521
338	20240702	151700	23271638	966	966	966	966	0
339	20240702	151600	23271638	966	966	966	965	402
340	20240702	151500	22883703	966	966	966	966	1000
341	20240702	151400	21917703	966	966	966	966	0
342	20240702	151300	21917703	966	966	966	966	0
343	20240702	151200	21917703	966	966	966	966	0
344	20240702	151100	21917703	966	966	966	966	205
345	20240702	151000	21719673	966	967	967	966	325
346	20240702	150900	21405401	968	968	968	968	1
347	20240702	150800	21404433	968	968	968	968	0
348	20240702	150700	21404433	968	968	968	968	0
349	20240702	150600	21404433	968	968	968	968	1
350	20240702	150500	21403465	968	968	968	968	16
351	20240702	150400	21387977	968	968	968	968	0
352	20240702	150300	21387977	968	968	968	968	1
353	20240702	150200	21387009	968	968	968	968	107
354	20240702	150100	21283433	968	968	968	968	273
355	20240702	150000	21019169	970	969	970	969	78
356	20240702	145900	20943586	970	970	970	970	0
357	20240702	145800	20943586	970	968	970	968	492
358	20240702	145700	20467328	969	969	969	969	30
359	20240702	145600	20438258	969	969	969	969	203
360	20240702	145500	20241551	970	970	970	970	0
361	20240702	145400	20241551	970	970	970	970	1
362	20240702	145300	20240581	968	968	968	968	0
363	20240702	145200	20240581	968	968	968	968	45
364	20240702	145100	20197021	970	970	970	970	10
365	20240702	145000	20187321	971	971	971	971	0
366	20240702	144900	20187321	971	971	971	971	0
367	20240702	144800	20187321	971	971	971	971	0
368	20240702	144700	20187321	971	971	971	971	0
369	20240702	144600	20187321	971	971	971	971	0
370	20240702	144500	20187321	971	971	971	971	0
371	20240702	144400	20187321	971	971	971	971	1
372	20240702	144300	20186350	968	971	971	968	53
373	20240702	144200	20135022	973	973	973	973	0
374	20240702	144100	20135022	973	973	973	973	0
375	20240702	144000	20135022	973	969	973	969	4
376	20240702	143900	20131142	968	968	968	968	500
377	20240702	143800	19647142	973	973	973	973	0
378	20240702	143700	19647142	973	973	973	973	1
379	20240702	143600	19646169	968	971	971	968	2050
380	20240702	143500	17659291	971	972	972	971	45
381	20240702	143400	17615555	974	974	974	974	0
382	20240702	143300	17615555	974	974	974	974	0
383	20240702	143200	17615555	974	974	974	974	0
384	20240702	143100	17615555	974	974	974	974	0
385	20240702	143000	17615555	974	974	974	974	0
386	20240702	142900	17615555	974	974	974	974	1
387	20240702	142800	17614581	971	971	971	971	0
388	20240702	142700	17614581	971	971	971	971	0
389	20240702	142600	17614581	971	971	971	971	385
390	20240702	142500	17240746	971	971	971	971	0
391	20240702	142400	17240746	971	971	971	971	0
392	20240702	142300	17240746	971	971	971	971	7
393	20240702	142200	17233949	971	971	971	971	0
394	20240702	142100	17233949	971	971	971	971	0
395	20240702	142000	17233949	971	971	971	971	0
396	20240702	141900	17233949	971	971	971	971	0
397	20240702	141800	17233949	971	971	971	971	0
398	20240702	141700	17233949	971	971	971	971	45
399	20240702	141600	17190254	971	971	971	971	0
400	20240702	141500	17190254	971	971	971	971	0
401	20240702	141400	17190254	971	971	971	971	0
402	20240702	141300	17190254	971	971	971	971	0
403	20240702	141200	17190254	971	971	971	971	1
404	20240702	141100	17189283	971	971	971	971	0
405	20240702	141000	17189283	971	971	971	971	0
406	20240702	140900	17189283	971	971	971	971	0
407	20240702	140800	17189283	971	971	971	971	45
408	20240702	140700	17145588	971	971	971	971	0
409	20240702	140600	17145588	971	971	971	971	0
410	20240702	140500	17145588	971	971	971	971	1
411	20240702	140400	17144617	971	971	971	971	0
412	20240702	140300	17144617	971	971	971	971	0
413	20240702	140200	17144617	971	971	971	971	0
414	20240702	140100	17144617	971	971	971	971	0
415	20240702	140000	17144617	971	971	971	971	45
416	20240702	135900	17100922	971	971	971	971	0
417	20240702	135800	17100922	971	971	971	971	0
418	20240702	135700	17100922	971	971	971	971	0
419	20240702	135600	17100922	971	971	971	971	0
420	20240702	135500	17100922	971	971	971	971	0
421	20240702	135400	17100922	971	971	971	971	0
422	20240702	135300	17100922	971	971	971	971	0
423	20240702	135200	17100922	971	971	971	971	0
424	20240702	135100	17100922	971	972	972	971	45
425	20240702	135000	17057217	974	974	974	974	0
426	20240702	134900	17057217	974	974	974	974	0
427	20240702	134800	17057217	974	974	974	974	5
428	20240702	134700	17052347	974	974	974	974	0
429	20240702	134600	17052347	974	974	974	974	54
430	20240702	134500	16999751	974	974	974	974	0
431	20240702	134400	16999751	974	974	974	974	1
432	20240702	134300	16998777	971	971	971	971	0
433	20240702	134200	16998777	971	971	971	971	45
434	20240702	134100	16955082	974	974	974	974	0
435	20240702	134000	16955082	974	974	974	974	1
436	20240702	133900	16954108	974	974	974	974	0
437	20240702	133800	16954108	974	974	974	974	0
438	20240702	133700	16954108	974	974	974	974	0
439	20240702	133600	16954108	974	974	974	974	0
440	20240702	133500	16954108	974	974	974	974	0
441	20240702	133400	16954108	974	971	974	971	245
442	20240702	133300	16715613	974	974	974	974	0
443	20240702	133200	16715613	974	974	974	974	0
444	20240702	133100	16715613	974	974	974	974	0
445	20240702	133000	16715613	974	974	974	974	0
446	20240702	132900	16715613	974	974	974	974	62
447	20240702	132800	16655225	974	974	974	974	0
448	20240702	132700	16655225	974	974	974	974	1
449	20240702	132600	16654251	971	971	971	971	0
450	20240702	132500	16654251	971	971	971	971	45
451	20240702	132400	16610556	974	974	974	974	1
452	20240702	132300	16609582	971	971	971	971	0
453	20240702	132200	16609582	971	971	971	971	0
454	20240702	132100	16609582	971	971	971	971	0
455	20240702	132000	16609582	971	971	971	971	0
456	20240702	131900	16609582	971	971	971	971	0
457	20240702	131800	16609582	971	971	971	971	0
458	20240702	131700	16609582	971	971	971	971	0
459	20240702	131600	16609582	971	971	971	971	45
460	20240702	131500	16565887	974	974	974	974	0
461	20240702	131400	16565887	974	974	974	974	0
462	20240702	131300	16565887	974	974	974	974	0
463	20240702	131200	16565887	974	974	974	974	0
464	20240702	131100	16565887	974	974	974	974	0
465	20240702	131000	16565887	974	974	974	974	0
466	20240702	130900	16565887	974	974	974	974	0
467	20240702	130800	16565887	974	972	974	972	400
468	20240702	130700	16177085	972	972	972	972	45
469	20240702	130600	16133345	974	974	974	974	0
470	20240702	130500	16133345	974	974	974	974	0
471	20240702	130400	16133345	974	974	974	974	0
472	20240702	130300	16133345	974	974	974	974	0
473	20240702	130200	16133345	974	974	974	974	0
474	20240702	130100	16133345	974	974	974	974	0
475	20240702	130000	16133345	974	974	974	974	0
476	20240702	125900	16133345	974	972	974	972	46
477	20240702	125800	16088631	974	974	974	974	1
478	20240702	125700	16087657	972	972	972	972	0
479	20240702	125600	16087657	972	972	972	972	0
480	20240702	125500	16087657	972	972	972	972	0
481	20240702	125400	16087657	972	972	972	972	0
482	20240702	125300	16087657	972	972	972	972	0
483	20240702	125200	16087657	972	972	972	972	0
484	20240702	125100	16087657	972	972	972	972	0
485	20240702	125000	16087657	972	972	972	972	45
486	20240702	124900	16043917	974	974	974	974	0
487	20240702	124800	16043917	974	974	974	974	0
488	20240702	124700	16043917	974	974	974	974	3
489	20240702	124600	16040995	974	974	974	974	0
490	20240702	124500	16040995	974	974	974	974	1
491	20240702	124400	16040021	972	974	974	972	201
492	20240702	124300	15844647	972	972	972	972	0
493	20240702	124200	15844647	972	972	972	972	0
494	20240702	124100	15844647	972	974	974	972	46
495	20240702	124000	15799933	974	974	974	974	0
496	20240702	123900	15799933	974	974	974	974	10
497	20240702	123800	15790193	975	975	975	975	0
498	20240702	123700	15790193	975	975	975	975	0
499	20240702	123600	15790193	975	975	975	975	0
500	20240702	123500	15790193	975	975	975	975	2
501	20240702	123400	15788243	975	975	975	975	1
502	20240702	123300	15787268	972	972	972	972	92
503	20240702	123200	15697844	975	975	975	975	0
504	20240702	123100	15697844	975	975	975	975	0
505	20240702	123000	15697844	975	975	975	975	0
506	20240702	122900	15697844	975	975	975	975	0
507	20240702	122800	15697844	975	975	975	975	0
508	20240702	122700	15697844	975	975	975	975	0
509	20240702	122600	15697844	975	975	975	975	1
510	20240702	122500	15696869	972	972	972	972	0
511	20240702	122400	15696869	972	972	972	972	45
512	20240702	122300	15653129	972	972	972	972	0
513	20240702	122200	15653129	972	972	972	972	0
514	20240702	122100	15653129	972	972	972	972	0
515	20240702	122000	15653129	972	972	972	972	0
516	20240702	121900	15653129	972	972	972	972	0
517	20240702	121800	15653129	972	972	972	972	0
518	20240702	121700	15653129	972	972	972	972	0
519	20240702	121600	15653129	972	972	972	972	0
520	20240702	121500	15653129	972	972	972	972	45
521	20240702	121400	15609389	975	975	975	975	0
522	20240702	121300	15609389	975	975	975	975	0
523	20240702	121200	15609389	975	975	975	975	0
524	20240702	121100	15609389	975	975	975	975	0
525	20240702	121000	15609389	975	975	975	975	0
526	20240702	120900	15609389	975	975	975	975	0
527	20240702	120800	15609389	975	975	975	975	0
528	20240702	120700	15609389	975	975	975	975	2
529	20240702	120600	15607439	972	972	972	972	45
530	20240702	120500	15563699	975	975	975	975	0
531	20240702	120400	15563699	975	975	975	975	0
532	20240702	120300	15563699	975	975	975	975	0
533	20240702	120200	15563699	975	975	975	975	3
534	20240702	120100	15560774	975	975	975	975	0
535	20240702	120000	15560774	975	975	975	975	0
536	20240702	115900	15560774	975	975	975	975	0
537	20240702	115800	15560774	975	971	975	971	46
538	20240702	115700	15516104	971	971	971	971	0
539	20240702	115600	15516104	971	971	971	971	0
540	20240702	115500	15516104	971	971	971	971	0
541	20240702	115400	15516104	971	971	971	971	0
542	20240702	115300	15516104	971	971	971	971	410
543	20240702	115200	15117994	975	975	975	975	0
544	20240702	115100	15117994	975	975	975	975	0
545	20240702	115000	15117994	975	975	975	975	0
546	20240702	114900	15117994	975	971	975	971	46
547	20240702	114800	15073324	975	975	975	975	0
548	20240702	114700	15073324	975	975	975	975	0
549	20240702	114600	15073324	975	975	975	975	0
550	20240702	114500	15073324	975	975	975	975	0
551	20240702	114400	15073324	975	975	975	975	0
552	20240702	114300	15073324	975	975	975	975	0
553	20240702	114200	15073324	975	975	975	975	0
554	20240702	114100	15073324	975	975	975	975	1
555	20240702	114000	15072349	971	971	971	971	45
556	20240702	113900	15028654	971	971	971	971	0
557	20240702	113800	15028654	971	971	971	971	0
558	20240702	113700	15028654	971	971	971	971	0
559	20240702	113600	15028654	971	971	971	971	0
560	20240702	113500	15028654	971	971	971	971	0
561	20240702	113400	15028654	971	971	971	971	0
562	20240702	113300	15028654	971	971	971	971	1027
563	20240702	113200	14031437	971	971	971	971	45
564	20240702	113100	13987742	974	974	974	974	0
565	20240702	113000	13987742	974	974	974	974	173
566	20240702	112900	13819240	974	974	974	974	129
567	20240702	112800	13693594	975	975	975	975	0
568	20240702	112700	13693594	975	975	975	975	0
569	20240702	112600	13693594	975	975	975	975	0
570	20240702	112500	13693594	975	975	975	975	0
571	20240702	112400	13693594	975	975	975	975	12
572	20240702	112300	13681894	975	975	975	975	45
573	20240702	112200	13638019	977	977	977	977	0
574	20240702	112100	13638019	977	977	977	977	107
575	20240702	112000	13533480	977	977	977	977	15
576	20240702	111900	13518825	978	978	978	978	0
577	20240702	111800	13518825	978	978	978	978	299
578	20240702	111700	13226403	978	977	978	977	207
579	20240702	111600	13023963	978	975	978	975	2839
580	20240702	111500	10253193	972	972	972	972	0
581	20240702	111400	10253193	972	972	972	972	109
582	20240702	111300	10147245	975	975	975	975	0
583	20240702	111200	10147245	975	975	975	975	0
584	20240702	111100	10147245	975	975	975	975	0
585	20240702	111000	10147245	975	975	975	975	0
586	20240702	110900	10147245	975	975	975	975	0
587	20240702	110800	10147245	975	975	975	975	0
588	20240702	110700	10147245	975	975	975	975	0
589	20240702	110600	10147245	975	975	975	975	1
590	20240702	110500	10146270	972	972	972	972	45
591	20240702	110400	10102530	975	975	975	975	0
592	20240702	110300	10102530	975	975	975	975	1
593	20240702	110200	10101555	972	972	972	972	0
594	20240702	110100	10101555	972	972	972	972	116
595	20240702	110000	9988803	972	972	972	972	299
596	20240702	105900	9698175	972	972	972	972	0
597	20240702	105800	9698175	972	972	972	972	0
598	20240702	105700	9698175	972	972	972	972	45
599	20240702	105600	9654435	975	975	975	975	0
600	20240702	105500	9654435	975	975	975	975	0
601	20240702	105400	9654435	975	975	975	975	0
602	20240702	105300	9654435	975	975	975	975	0
603	20240702	105200	9654435	975	975	975	975	1
604	20240702	105100	9653460	972	972	972	972	0
605	20240702	105000	9653460	972	972	972	972	0
606	20240702	104900	9653460	972	972	972	972	0
607	20240702	104800	9653460	972	972	972	972	45
608	20240702	104700	9609720	971	971	971	971	0
609	20240702	104600	9609720	971	971	971	971	0
610	20240702	104500	9609720	971	971	971	971	0
611	20240702	104400	9609720	971	971	971	971	0
612	20240702	104300	9609720	971	971	971	971	0
613	20240702	104200	9609720	971	971	971	971	0
614	20240702	104100	9609720	971	971	971	971	0
615	20240702	104000	9609720	971	971	971	971	0
616	20240702	103900	9609720	971	971	971	971	45
617	20240702	103800	9566025	975	975	975	975	1
618	20240702	103700	9565050	971	971	971	971	0
619	20240702	103600	9565050	971	971	971	971	0
620	20240702	103500	9565050	971	971	971	971	0
621	20240702	103400	9565050	971	971	971	971	0
622	20240702	103300	9565050	971	971	971	971	0
623	20240702	103200	9565050	971	971	971	971	0
624	20240702	103100	9565050	971	971	971	971	45
625	20240702	103000	9521355	975	975	975	975	1
626	20240702	102900	9520380	976	976	976	976	0
627	20240702	102800	9520380	976	976	976	976	0
628	20240702	102700	9520380	976	976	976	976	0
629	20240702	102600	9520380	976	976	976	976	0
630	20240702	102500	9520380	976	976	976	976	0
631	20240702	102400	9520380	976	976	976	976	0
632	20240702	102300	9520380	976	973	976	973	17
633	20240702	102200	9503836	972	972	972	972	263
634	20240702	102100	9248200	973	972	973	972	32
635	20240702	102000	9217065	972	972	972	972	500
636	20240702	101900	8731065	973	973	973	973	0
637	20240702	101800	8731065	973	973	973	973	0
638	20240702	101700	8731065	973	973	973	973	0
639	20240702	101600	8731065	973	973	973	973	0
640	20240702	101500	8731065	973	973	973	973	0
641	20240702	101400	8731065	973	973	973	972	287
642	20240702	101300	8452099	972	972	972	972	45
643	20240702	101200	8408359	976	973	976	972	4
644	20240702	101100	8404462	976	973	976	973	2
645	20240702	101000	8402513	974	974	974	974	0
646	20240702	100900	8402513	974	974	974	974	1
647	20240702	100800	8401539	972	972	972	972	373
648	20240702	100700	8038983	976	973	976	973	146
649	20240702	100600	7896922	973	973	973	973	1
650	20240702	100500	7895949	976	976	976	976	1
651	20240702	100400	7894973	973	976	976	973	228
652	20240702	100300	7673123	976	976	976	976	0
653	20240702	100200	7673123	976	976	976	976	0
654	20240702	100100	7673123	976	976	976	976	0
655	20240702	100000	7673123	976	976	976	976	0
656	20240702	095900	7673123	976	976	976	976	0
657	20240702	095800	7673123	976	976	976	976	0
658	20240702	095700	7673123	976	976	976	976	12
659	20240702	095600	7661411	973	973	973	973	45
660	20240702	095500	7617626	976	976	976	976	5
661	20240702	095400	7612746	976	976	976	976	8
662	20240702	095300	7604938	976	976	976	976	0
663	20240702	095200	7604938	976	976	976	976	1
664	20240702	095100	7603962	972	972	972	972	0
665	20240702	095000	7603962	972	972	972	972	85
666	20240702	094900	7521342	972	971	972	971	1610
667	20240702	094800	5957532	971	971	971	971	0
668	20240702	094700	5957532	971	971	971	971	45
669	20240702	094600	5913837	972	972	972	972	0
670	20240702	094500	5913837	972	972	972	972	526
671	20240702	094400	5402565	973	973	973	973	10
672	20240702	094300	5392835	977	977	977	977	0
673	20240702	094200	5392835	977	973	977	973	551
674	20240702	094100	4856708	977	977	977	977	0
675	20240702	094000	4856708	977	977	977	977	1
676	20240702	093900	4855731	972	972	972	972	0
677	20240702	093800	4855731	972	976	976	972	64
678	20240702	093700	4793447	976	976	976	976	30
679	20240702	093600	4764167	976	973	976	973	3
680	20240702	093500	4761245	973	973	973	973	5
681	20240702	093400	4756380	976	976	976	976	50
682	20240702	093300	4707580	976	974	977	974	156
683	20240702	093200	4555233	972	972	972	972	0
684	20240702	093100	4555233	972	972	972	972	0
685	20240702	093000	4555233	972	972	972	972	45
686	20240702	092900	4511493	977	977	977	977	0
687	20240702	092800	4511493	977	977	977	977	1
688	20240702	092700	4510516	972	972	972	972	0
689	20240702	092600	4510516	972	972	972	972	1
690	20240702	092500	4509544	977	977	977	977	0
691	20240702	092400	4509544	977	977	977	977	0
692	20240702	092300	4509544	977	977	977	977	0
693	20240702	092200	4509544	977	977	977	977	0
694	20240702	092100	4509544	977	977	977	977	0
695	20240702	092000	4509544	977	977	977	977	0
696	20240702	091900	4509544	977	977	977	977	0
697	20240702	091800	4509544	977	977	977	977	0
698	20240702	091700	4509544	977	977	977	977	0
699	20240702	091600	4509544	977	977	977	977	0
700	20240702	091500	4509544	977	977	977	977	0
701	20240702	091400	4509544	977	977	977	977	49
702	20240702	091300	4461671	977	977	977	977	1
703	20240702	091200	4460694	971	971	971	971	0
704	20240702	091100	4460694	971	976	977	971	1125
705	20240702	091000	3367888	976	977	977	976	2
706	20240702	090900	3365935	978	978	978	978	0
707	20240702	090800	3365935	978	978	978	978	2
708	20240702	090700	3363979	978	978	978	978	3
709	20240702	090600	3361045	972	977	978	972	1105
710	20240702	090500	2285702	977	973	977	973	2000
711	20240702	090400	334429	973	973	973	973	100
712	20240702	090300	237129	972	972	972	972	204
713	20240702	090200	38841	972	972	972	972	0
714	20240702	090100	38841	972	972	972	972	1
715	20240702	090000	37869	971	971	971	971	39