KissMeData/222420/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	205200	28081392	965	965	965	965	1003
3	20240712	205100	28081392	965	965	965	965	0
4	20240712	205000	28081392	965	965	965	965	0
5	20240712	204900	28081392	965	965	965	965	0
6	20240712	204800	28081392	965	965	965	965	0
7	20240712	204700	28081392	965	965	965	965	0
8	20240712	204600	28081392	965	965	965	965	0
9	20240712	204500	28081392	965	965	965	965	0
10	20240712	204400	28081392	965	965	965	965	0
11	20240712	204300	28081392	965	965	965	965	0
12	20240712	204200	28081392	965	965	965	965	0
13	20240712	204100	28081392	965	965	965	965	0
14	20240712	204000	28081392	965	965	965	965	0
15	20240712	203900	28081392	965	965	965	965	0
16	20240712	203800	28081392	965	965	965	965	0
17	20240712	203700	28081392	965	965	965	965	0
18	20240712	203600	28081392	965	965	965	965	0
19	20240712	203500	28081392	965	965	965	965	0
20	20240712	203400	28081392	965	965	965	965	0
21	20240712	203300	28081392	965	965	965	965	0
22	20240712	203200	28081392	965	965	965	965	0
23	20240712	203100	28081392	965	965	965	965	0
24	20240712	203000	28081392	965	965	965	965	0
25	20240712	202900	28081392	965	965	965	965	0
26	20240712	202800	28081392	965	965	965	965	0
27	20240712	202700	28081392	965	965	965	965	0
28	20240712	202600	28081392	965	965	965	965	0
29	20240712	202500	28081392	965	965	965	965	0
30	20240712	202400	28081392	965	965	965	965	0
31	20240712	202300	28081392	965	965	965	965	0
32	20240712	202200	28081392	965	965	965	965	1003
33	20240712	202100	28081392	965	965	965	965	0
34	20240712	202000	28081392	965	965	965	965	0
35	20240712	201900	28081392	965	965	965	965	0
36	20240712	201800	28081392	965	965	965	965	0
37	20240712	201700	28081392	965	965	965	965	0
38	20240712	201600	28081392	965	965	965	965	0
39	20240712	201500	28081392	965	965	965	965	0
40	20240712	201400	28081392	965	965	965	965	0
41	20240712	201300	28081392	965	965	965	965	0
42	20240712	201200	28081392	965	965	965	965	0
43	20240712	201100	28081392	965	965	965	965	0
44	20240712	201000	28081392	965	965	965	965	0
45	20240712	200900	28081392	965	965	965	965	0
46	20240712	200800	28081392	965	965	965	965	0
47	20240712	200700	28081392	965	965	965	965	0
48	20240712	200600	28081392	965	965	965	965	0
49	20240712	200500	28081392	965	965	965	965	0
50	20240712	200400	28081392	965	965	965	965	0
51	20240712	200300	28081392	965	965	965	965	0
52	20240712	200200	28081392	965	965	965	965	0
53	20240712	200100	28081392	965	965	965	965	0
54	20240712	200000	28081392	965	965	965	965	0
55	20240712	195900	28081392	965	965	965	965	0
56	20240712	195800	28081392	965	965	965	965	0
57	20240712	195700	28081392	965	965	965	965	0
58	20240712	195600	28081392	965	965	965	965	0
59	20240712	195500	28081392	965	965	965	965	0
60	20240712	195400	28081392	965	965	965	965	0
61	20240712	195300	28081392	965	965	965	965	0
62	20240712	195200	28081392	965	965	965	965	1003
63	20240712	195100	28081392	965	965	965	965	0
64	20240712	195000	28081392	965	965	965	965	0
65	20240712	194900	28081392	965	965	965	965	0
66	20240712	194800	28081392	965	965	965	965	0
67	20240712	194700	28081392	965	965	965	965	0
68	20240712	194600	28081392	965	965	965	965	0
69	20240712	194500	28081392	965	965	965	965	0
70	20240712	194400	28081392	965	965	965	965	0
71	20240712	194300	28081392	965	965	965	965	0
72	20240712	194200	28081392	965	965	965	965	0
73	20240712	194100	28081392	965	965	965	965	0
74	20240712	194000	28081392	965	965	965	965	0
75	20240712	193900	28081392	965	965	965	965	0
76	20240712	193800	28081392	965	965	965	965	0
77	20240712	193700	28081392	965	965	965	965	0
78	20240712	193600	28081392	965	965	965	965	0
79	20240712	193500	28081392	965	965	965	965	0
80	20240712	193400	28081392	965	965	965	965	0
81	20240712	193300	28081392	965	965	965	965	0
82	20240712	193200	28081392	965	965	965	965	0
83	20240712	193100	28081392	965	965	965	965	0
84	20240712	193000	28081392	965	965	965	965	0
85	20240712	192900	28081392	965	965	965	965	0
86	20240712	192800	28081392	965	965	965	965	0
87	20240712	192700	28081392	965	965	965	965	0
88	20240712	192600	28081392	965	965	965	965	0
89	20240712	192500	28081392	965	965	965	965	0
90	20240712	192400	28081392	965	965	965	965	0
91	20240712	192300	28081392	965	965	965	965	0
92	20240712	192200	28081392	965	965	965	965	1003
93	20240712	192100	28081392	965	965	965	965	0
94	20240712	192000	28081392	965	965	965	965	0
95	20240712	191900	28081392	965	965	965	965	0
96	20240712	191800	28081392	965	965	965	965	0
97	20240712	191700	28081392	965	965	965	965	0
98	20240712	191600	28081392	965	965	965	965	0
99	20240712	191500	28081392	965	965	965	965	0
100	20240712	191400	28081392	965	965	965	965	0
101	20240712	191300	28081392	965	965	965	965	0
102	20240712	191200	28081392	965	965	965	965	0
103	20240712	191100	28081392	965	965	965	965	0
104	20240712	191000	28081392	965	965	965	965	0
105	20240712	190900	28081392	965	965	965	965	0
106	20240712	190800	28081392	965	965	965	965	0
107	20240712	190700	28081392	965	965	965	965	0
108	20240712	190600	28081392	965	965	965	965	0
109	20240712	190500	28081392	965	965	965	965	0
110	20240712	190400	28081392	965	965	965	965	0
111	20240712	190300	28081392	965	965	965	965	0
112	20240712	190200	28081392	965	965	965	965	0
113	20240712	190100	28081392	965	965	965	965	0
114	20240712	190000	28081392	965	965	965	965	0
115	20240712	185900	28081392	965	965	965	965	0
116	20240712	185800	28081392	965	965	965	965	0
117	20240712	185700	28081392	965	965	965	965	0
118	20240712	185600	28081392	965	965	965	965	0
119	20240712	185500	28081392	965	965	965	965	0
120	20240712	185400	28081392	965	965	965	965	0
121	20240712	185300	28081392	965	965	965	965	0
122	20240712	185200	28081392	965	965	965	965	1003
123	20240712	185100	28081392	965	965	965	965	0
124	20240712	185000	28081392	965	965	965	965	0
125	20240712	184900	28081392	965	965	965	965	0
126	20240712	184800	28081392	965	965	965	965	0
127	20240712	184700	28081392	965	965	965	965	0
128	20240712	184600	28081392	965	965	965	965	0
129	20240712	184500	28081392	965	965	965	965	0
130	20240712	184400	28081392	965	965	965	965	0
131	20240712	184300	28081392	965	965	965	965	0
132	20240712	184200	28081392	965	965	965	965	0
133	20240712	184100	28081392	965	965	965	965	0
134	20240712	184000	28081392	965	965	965	965	0
135	20240712	183900	28081392	965	965	965	965	0
136	20240712	183800	28081392	965	965	965	965	0
137	20240712	183700	28081392	965	965	965	965	0
138	20240712	183600	28081392	965	965	965	965	0
139	20240712	183500	28081392	965	965	965	965	0
140	20240712	183400	28081392	965	965	965	965	0
141	20240712	183300	28081392	965	965	965	965	0
142	20240712	183200	28081392	965	965	965	965	0
143	20240712	183100	28081392	965	965	965	965	0
144	20240712	183000	28081392	965	965	965	965	0
145	20240712	182900	28081392	965	965	965	965	0
146	20240712	182800	28081392	965	965	965	965	0
147	20240712	182700	28081392	965	965	965	965	0
148	20240712	182600	28081392	965	965	965	965	0
149	20240712	182500	28081392	965	965	965	965	0
150	20240712	182400	28081392	965	965	965	965	0
151	20240712	182300	28081392	965	965	965	965	0
152	20240712	182200	28081392	965	965	965	965	1003
153	20240712	182100	28081392	965	965	965	965	0
154	20240712	182000	28081392	965	965	965	965	0
155	20240712	181900	28081392	965	965	965	965	0
156	20240712	181800	28081392	965	965	965	965	0
157	20240712	181700	28081392	965	965	965	965	0
158	20240712	181600	28081392	965	965	965	965	0
159	20240712	181500	28081392	965	965	965	965	0
160	20240712	181400	28081392	965	965	965	965	0
161	20240712	181300	28081392	965	965	965	965	0
162	20240712	181200	28081392	965	965	965	965	0
163	20240712	181100	28081392	965	965	965	965	0
164	20240712	181000	28081392	965	965	965	965	0
165	20240712	180900	28081392	965	965	965	965	0
166	20240712	180800	28081392	965	965	965	965	0
167	20240712	180700	28081392	965	965	965	965	0
168	20240712	180600	28081392	965	965	965	965	0
169	20240712	180500	28081392	965	965	965	965	0
170	20240712	180400	28081392	965	965	965	965	0
171	20240712	180300	28081392	965	965	965	965	0
172	20240712	180200	28081392	965	965	965	965	0
173	20240712	180100	28081392	965	965	965	965	0
174	20240712	180000	28081392	965	965	965	965	0
175	20240712	175900	28081392	965	965	965	965	0
176	20240712	175800	28081392	965	965	965	965	0
177	20240712	175700	28081392	965	965	965	965	0
178	20240712	175600	28081392	965	965	965	965	0
179	20240712	175500	28081392	965	965	965	965	0
180	20240712	175400	28081392	965	965	965	965	0
181	20240712	175300	28081392	965	965	965	965	0
182	20240712	175200	28081392	965	965	965	965	1003
183	20240712	175100	28081392	965	965	965	965	0
184	20240712	175000	28081392	965	965	965	965	0
185	20240712	174900	28081392	965	965	965	965	0
186	20240712	174800	28081392	965	965	965	965	0
187	20240712	174700	28081392	965	965	965	965	0
188	20240712	174600	28081392	965	965	965	965	0
189	20240712	174500	28081392	965	965	965	965	0
190	20240712	174400	28081392	965	965	965	965	0
191	20240712	174300	28081392	965	965	965	965	0
192	20240712	174200	28081392	965	965	965	965	0
193	20240712	174100	28081392	965	965	965	965	0
194	20240712	174000	28081392	965	965	965	965	0
195	20240712	173900	28081392	965	965	965	965	0
196	20240712	173800	28081392	965	965	965	965	0
197	20240712	173700	28081392	965	965	965	965	0
198	20240712	173600	28081392	965	965	965	965	0
199	20240712	173500	28081392	965	965	965	965	0
200	20240712	173400	28081392	965	965	965	965	0
201	20240712	173300	28081392	965	965	965	965	0
202	20240712	173200	28081392	965	965	965	965	0
203	20240712	173100	28081392	965	965	965	965	0
204	20240712	173000	28081392	965	965	965	965	0
205	20240712	172900	28081392	965	965	965	965	0
206	20240712	172800	28081392	965	965	965	965	0
207	20240712	172700	28081392	965	965	965	965	0
208	20240712	172600	28081392	965	965	965	965	0
209	20240712	172500	28081392	965	965	965	965	0
210	20240712	172400	28081392	965	965	965	965	0
211	20240712	172300	28081392	965	965	965	965	0
212	20240712	172200	28081392	965	965	965	965	1003
213	20240712	172100	28081392	965	965	965	965	0
214	20240712	172000	28081392	965	965	965	965	0
215	20240712	171900	28081392	965	965	965	965	0
216	20240712	171800	28081392	965	965	965	965	0
217	20240712	171700	28081392	965	965	965	965	0
218	20240712	171600	28081392	965	965	965	965	0
219	20240712	171500	28081392	965	965	965	965	0
220	20240712	171400	28081392	965	965	965	965	0
221	20240712	171300	28081392	965	965	965	965	0
222	20240712	171200	28081392	965	965	965	965	0
223	20240712	171100	28081392	965	965	965	965	0
224	20240712	171000	28081392	965	965	965	965	0
225	20240712	170900	28081392	965	965	965	965	0
226	20240712	170800	28081392	965	965	965	965	0
227	20240712	170700	28081392	965	965	965	965	0
228	20240712	170600	28081392	965	965	965	965	0
229	20240712	170500	28081392	965	965	965	965	0
230	20240712	170400	28081392	965	965	965	965	0
231	20240712	170300	28081392	965	965	965	965	0
232	20240712	170200	28081392	965	965	965	965	0
233	20240712	170100	28081392	965	965	965	965	0
234	20240712	170000	28081392	965	965	965	965	0
235	20240712	165900	28081392	965	965	965	965	0
236	20240712	165800	28081392	965	965	965	965	0
237	20240712	165700	28081392	965	965	965	965	0
238	20240712	165600	28081392	965	965	965	965	0
239	20240712	165500	28081392	965	965	965	965	0
240	20240712	165400	28081392	965	965	965	965	0
241	20240712	165300	28081392	965	965	965	965	0
242	20240712	165200	28081392	965	965	965	965	1003
243	20240712	165100	28081392	965	965	965	965	0
244	20240712	165000	28081392	965	965	965	965	0
245	20240712	164900	28081392	965	965	965	965	0
246	20240712	164800	28081392	965	965	965	965	0
247	20240712	164700	28081392	965	965	965	965	0
248	20240712	164600	28081392	965	965	965	965	0
249	20240712	164500	28081392	965	965	965	965	0
250	20240712	164400	28081392	965	965	965	965	0
251	20240712	164300	28081392	965	965	965	965	0
252	20240712	164200	28081392	965	965	965	965	0
253	20240712	164100	28081392	965	965	965	965	0
254	20240712	164000	28081392	965	965	965	965	0
255	20240712	163900	28081392	965	965	965	965	0
256	20240712	163800	28081392	965	965	965	965	0
257	20240712	163700	28081392	965	965	965	965	0
258	20240712	163600	28081392	965	965	965	965	0
259	20240712	163500	28081392	965	965	965	965	0
260	20240712	163400	28081392	965	965	965	965	0
261	20240712	163300	28081392	965	965	965	965	0
262	20240712	163200	28081392	965	965	965	965	0
263	20240712	163100	28081392	965	965	965	965	0
264	20240712	163000	28081392	965	965	965	965	0
265	20240712	162900	28081392	965	965	965	965	0
266	20240712	162800	28081392	965	965	965	965	0
267	20240712	162700	28081392	965	965	965	965	0
268	20240712	162600	28081392	965	965	965	965	0
269	20240712	162500	28081392	965	965	965	965	0
270	20240712	162400	28081392	965	965	965	965	0
271	20240712	162300	28081392	965	965	965	965	0
272	20240712	162200	28081392	965	965	965	965	1003
273	20240712	162100	28081392	965	965	965	965	0
274	20240712	162000	28081392	965	965	965	965	0
275	20240712	161900	28081392	965	965	965	965	0
276	20240712	161800	28081392	965	965	965	965	0
277	20240712	161700	28081392	965	965	965	965	0
278	20240712	161600	28081392	965	965	965	965	0
279	20240712	161500	28081392	965	965	965	965	0
280	20240712	161400	28081392	965	965	965	965	0
281	20240712	161300	28081392	965	965	965	965	0
282	20240712	161200	28081392	965	965	965	965	0
283	20240712	161100	28081392	965	965	965	965	0
284	20240712	161000	28081392	965	965	965	965	0
285	20240712	160900	28081392	965	965	965	965	0
286	20240712	160800	28081392	965	965	965	965	0
287	20240712	160700	28081392	965	965	965	965	0
288	20240712	160600	28081392	965	965	965	965	0
289	20240712	160500	28081392	965	965	965	965	0
290	20240712	160400	28081392	965	965	965	965	0
291	20240712	160300	28081392	965	965	965	965	0
292	20240712	160200	28081392	965	965	965	965	0
293	20240712	160100	28081392	965	965	965	965	0
294	20240712	160000	28081392	965	965	965	965	0
295	20240712	155900	28081392	965	965	965	965	0
296	20240712	155800	28081392	965	965	965	965	0
297	20240712	155700	28081392	965	965	965	965	0
298	20240712	155600	28081392	965	965	965	965	0
299	20240712	155500	28081392	965	965	965	965	0
300	20240712	155400	28081392	965	965	965	965	0
301	20240712	155300	28081392	965	965	965	965	0
302	20240712	155200	28081392	965	965	965	965	1003
303	20240712	155100	28081392	965	965	965	965	0
304	20240712	155000	28081392	965	965	965	965	0
305	20240712	154900	28081392	965	965	965	965	0
306	20240712	154800	28081392	965	965	965	965	0
307	20240712	154700	28081392	965	965	965	965	0
308	20240712	154600	28081392	965	965	965	965	0
309	20240712	154500	28081392	965	965	965	965	0
310	20240712	154400	28081392	965	965	965	965	0
311	20240712	154300	28081392	965	965	965	965	0
312	20240712	154200	28081392	965	965	965	965	0
313	20240712	154100	28081392	965	965	965	965	0
314	20240712	154000	28081392	965	965	965	965	0
315	20240712	153900	28081392	965	965	965	965	0
316	20240712	153800	28081392	965	965	965	965	0
317	20240712	153700	28081392	965	965	965	965	0
318	20240712	153600	28081392	965	965	965	965	0
319	20240712	153500	28081392	965	965	965	965	0
320	20240712	153400	28081392	965	965	965	965	0
321	20240712	153300	28081392	965	965	965	965	0
322	20240712	153200	28081392	965	965	965	965	0
323	20240712	153100	28081392	965	965	965	965	0
324	20240712	153000	28081392	965	965	965	965	1003
325	20240712	152900	27113497	965	965	965	965	0
326	20240712	152800	27113497	965	965	965	965	0
327	20240712	152700	27113497	965	965	965	965	0
328	20240712	152600	27113497	965	965	965	965	0
329	20240712	152500	27113497	965	965	965	965	0
330	20240712	152400	27113497	965	965	965	965	0
331	20240712	152300	27113497	965	965	965	965	0
332	20240712	152200	27113497	965	965	965	965	0
333	20240712	152100	27113497	965	965	965	965	0
334	20240712	152000	27113497	965	965	965	965	0
335	20240712	151900	27113497	965	965	965	965	0
336	20240712	151800	27113497	965	965	965	965	0
337	20240712	151700	27113497	965	965	965	965	103
338	20240712	151600	27014102	965	963	965	963	501
339	20240712	151500	26531637	965	965	965	965	5
340	20240712	151400	26526812	965	963	965	963	1002
341	20240712	151300	25561882	963	963	963	963	0
342	20240712	151200	25561882	963	963	963	963	0
343	20240712	151100	25561882	963	963	963	963	2478
344	20240712	151000	23175568	962	962	962	962	250
345	20240712	150900	22935068	963	963	963	963	20
346	20240712	150800	22915808	963	963	963	963	0
347	20240712	150700	22915808	963	962	963	962	302
348	20240712	150600	22625282	962	962	962	962	0
349	20240712	150500	22625282	962	962	962	962	312
350	20240712	150400	22325138	964	964	964	964	0
351	20240712	150300	22325138	964	964	964	964	0
352	20240712	150200	22325138	964	964	964	964	100
353	20240712	150100	22228738	964	964	964	964	0
354	20240712	150000	22228738	964	964	964	964	0
355	20240712	145900	22228738	964	964	964	964	0
356	20240712	145800	22228738	964	964	964	964	2
357	20240712	145700	22226810	964	964	964	964	15
358	20240712	145600	22212350	964	964	964	964	0
359	20240712	145500	22212350	964	964	964	964	0
360	20240712	145400	22212350	964	964	964	964	1
361	20240712	145300	22211386	962	962	962	962	0
362	20240712	145200	22211386	962	962	962	962	1
363	20240712	145100	22210424	964	964	964	964	0
364	20240712	145000	22210424	964	964	964	964	0
365	20240712	144900	22210424	964	964	964	964	0
366	20240712	144800	22210424	964	964	964	964	0
367	20240712	144700	22210424	964	964	964	964	0
368	20240712	144600	22210424	964	964	964	964	0
369	20240712	144500	22210424	964	964	964	964	0
370	20240712	144400	22210424	964	964	964	964	0
371	20240712	144300	22210424	964	964	964	964	0
372	20240712	144200	22210424	964	964	964	964	0
373	20240712	144100	22210424	964	964	964	964	0
374	20240712	144000	22210424	964	964	964	964	0
375	20240712	143900	22210424	964	964	964	964	0
376	20240712	143800	22210424	964	964	964	964	0
377	20240712	143700	22210424	964	964	964	964	0
378	20240712	143600	22210424	964	964	964	964	0
379	20240712	143500	22210424	964	964	964	964	0
380	20240712	143400	22210424	964	963	964	963	498
381	20240712	143300	21730849	965	965	965	965	1
382	20240712	143200	21729884	964	964	964	964	0
383	20240712	143100	21729884	964	964	964	964	50
384	20240712	143000	21681684	965	965	965	965	0
385	20240712	142900	21681684	965	965	965	965	0
386	20240712	142800	21681684	965	965	965	965	0
387	20240712	142700	21681684	965	965	965	965	0
388	20240712	142600	21681684	965	965	965	965	0
389	20240712	142500	21681684	965	965	965	965	0
390	20240712	142400	21681684	965	965	965	965	0
391	20240712	142300	21681684	965	965	965	965	2
392	20240712	142200	21679754	965	965	965	965	0
393	20240712	142100	21679754	965	965	965	965	0
394	20240712	142000	21679754	965	965	965	965	0
395	20240712	141900	21679754	965	963	965	963	104
396	20240712	141800	21579600	965	965	965	965	0
397	20240712	141700	21579600	965	965	965	965	0
398	20240712	141600	21579600	965	965	965	965	0
399	20240712	141500	21579600	965	965	965	965	0
400	20240712	141400	21579600	965	965	965	965	0
401	20240712	141300	21579600	965	965	965	965	100
402	20240712	141200	21483100	965	965	965	965	0
403	20240712	141100	21483100	965	964	965	964	2
404	20240712	141000	21481171	965	965	965	965	0
405	20240712	140900	21481171	965	965	965	965	0
406	20240712	140800	21481171	965	965	965	965	0
407	20240712	140700	21481171	965	965	965	965	0
408	20240712	140600	21481171	965	965	965	965	0
409	20240712	140500	21481171	965	965	965	965	0
410	20240712	140400	21481171	965	965	965	965	0
411	20240712	140300	21481171	965	965	965	965	0
412	20240712	140200	21481171	965	965	965	965	0
413	20240712	140100	21481171	965	965	965	965	2
414	20240712	140000	21479241	965	965	965	965	0
415	20240712	135900	21479241	965	965	965	965	0
416	20240712	135800	21479241	965	965	965	965	0
417	20240712	135700	21479241	965	965	965	965	0
418	20240712	135600	21479241	965	965	965	965	2
419	20240712	135500	21477311	963	963	963	963	1
420	20240712	135400	21476348	965	965	965	965	0
421	20240712	135300	21476348	965	965	965	965	0
422	20240712	135200	21476348	965	965	965	965	0
423	20240712	135100	21476348	965	965	965	965	0
424	20240712	135000	21476348	965	965	965	965	0
425	20240712	134900	21476348	965	965	965	965	0
426	20240712	134800	21476348	965	965	965	965	0
427	20240712	134700	21476348	965	965	965	965	0
428	20240712	134600	21476348	965	965	965	965	0
429	20240712	134500	21476348	965	965	965	965	0
430	20240712	134400	21476348	965	965	965	965	1
431	20240712	134300	21475383	965	965	965	965	0
432	20240712	134200	21475383	965	965	965	965	1
433	20240712	134100	21474418	965	965	965	965	0
434	20240712	134000	21474418	965	965	965	965	1
435	20240712	133900	21473453	965	965	965	965	0
436	20240712	133800	21473453	965	965	965	965	0
437	20240712	133700	21473453	965	965	965	965	0
438	20240712	133600	21473453	965	965	965	965	0
439	20240712	133500	21473453	965	965	965	965	12
440	20240712	133400	21461873	962	962	962	962	0
441	20240712	133300	21461873	962	962	962	962	393
442	20240712	133200	21083807	967	967	967	967	0
443	20240712	133100	21083807	967	967	967	967	0
444	20240712	133000	21083807	967	967	967	967	0
445	20240712	132900	21083807	967	967	967	967	0
446	20240712	132800	21083807	967	967	967	967	0
447	20240712	132700	21083807	967	967	967	967	1
448	20240712	132600	21082840	962	962	962	962	0
449	20240712	132500	21082840	962	962	962	962	0
450	20240712	132400	21082840	962	964	964	962	451
451	20240712	132300	20648720	965	965	965	965	105
452	20240712	132200	20547395	966	966	966	966	0
453	20240712	132100	20547395	966	966	966	966	0
454	20240712	132000	20547395	966	966	966	966	400
455	20240712	131900	20160995	967	968	968	967	944
456	20240712	131800	19247943	968	968	968	968	12
457	20240712	131700	19236327	969	969	969	969	0
458	20240712	131600	19236327	969	969	969	969	0
459	20240712	131500	19236327	969	969	969	969	0
460	20240712	131400	19236327	969	969	969	969	0
461	20240712	131300	19236327	969	969	969	969	120
462	20240712	131200	19120047	971	971	971	971	0
463	20240712	131100	19120047	971	971	971	971	0
464	20240712	131000	19120047	971	971	971	971	0
465	20240712	130900	19120047	971	971	971	971	0
466	20240712	130800	19120047	971	971	971	971	0
467	20240712	130700	19120047	971	971	971	971	0
468	20240712	130600	19120047	971	971	971	971	0
469	20240712	130500	19120047	971	971	971	971	0
470	20240712	130400	19120047	971	971	971	971	0
471	20240712	130300	19120047	971	971	971	971	1
472	20240712	130200	19119076	971	971	971	971	0
473	20240712	130100	19119076	971	971	971	971	0
474	20240712	130000	19119076	971	971	971	971	0
475	20240712	125900	19119076	971	971	971	971	0
476	20240712	125800	19119076	971	971	971	971	0
477	20240712	125700	19119076	971	971	971	971	0
478	20240712	125600	19119076	971	971	971	971	2
479	20240712	125500	19117134	971	971	971	971	3
480	20240712	125400	19114221	971	971	971	971	0
481	20240712	125300	19114221	971	971	971	971	0
482	20240712	125200	19114221	971	971	971	971	50
483	20240712	125100	19065671	971	970	971	970	104
484	20240712	125000	18964790	971	971	971	971	0
485	20240712	124900	18964790	971	971	971	971	0
486	20240712	124800	18964790	971	971	971	971	0
487	20240712	124700	18964790	971	971	971	971	200
488	20240712	124600	18770590	971	971	971	971	0
489	20240712	124500	18770590	971	971	971	971	0
490	20240712	124400	18770590	971	971	971	971	0
491	20240712	124300	18770590	971	971	971	971	0
492	20240712	124200	18770590	971	971	971	971	0
493	20240712	124100	18770590	971	971	971	971	0
494	20240712	124000	18770590	971	971	971	971	0
495	20240712	123900	18770590	971	971	971	971	1000
496	20240712	123800	17799590	971	971	971	971	0
497	20240712	123700	17799590	971	971	971	971	4
498	20240712	123600	17795706	971	971	971	971	0
499	20240712	123500	17795706	971	971	971	971	0
500	20240712	123400	17795706	971	971	971	971	0
501	20240712	123300	17795706	971	969	971	969	368
502	20240712	123200	17439083	967	967	967	967	0
503	20240712	123100	17439083	967	967	967	967	0
504	20240712	123000	17439083	967	967	967	967	0
505	20240712	122900	17439083	967	967	967	967	60
506	20240712	122800	17381063	968	968	968	968	100
507	20240712	122700	17284263	969	969	969	969	0
508	20240712	122600	17284263	969	969	969	969	0
509	20240712	122500	17284263	969	969	969	969	0
510	20240712	122400	17284263	969	964	969	964	6
511	20240712	122300	17278464	963	963	963	963	0
512	20240712	122200	17278464	963	963	963	963	0
513	20240712	122100	17278464	963	963	963	963	139
514	20240712	122000	17144607	962	962	962	962	0
515	20240712	121900	17144607	962	962	962	962	0
516	20240712	121800	17144607	962	962	962	962	0
517	20240712	121700	17144607	962	962	962	962	0
518	20240712	121600	17144607	962	962	962	962	0
519	20240712	121500	17144607	962	962	962	962	0
520	20240712	121400	17144607	962	962	962	962	0
521	20240712	121300	17144607	962	962	962	962	0
522	20240712	121200	17144607	962	962	962	962	0
523	20240712	121100	17144607	962	962	962	962	0
524	20240712	121000	17144607	962	962	962	962	0
525	20240712	120900	17144607	962	962	962	962	0
526	20240712	120800	17144607	962	962	962	962	60
527	20240712	120700	17086887	961	961	961	961	0
528	20240712	120600	17086887	961	961	961	961	0
529	20240712	120500	17086887	961	961	961	961	0
530	20240712	120400	17086887	961	961	961	961	0
531	20240712	120300	17086887	961	961	961	961	0
532	20240712	120200	17086887	961	961	961	961	0
533	20240712	120100	17086887	961	961	961	961	995
534	20240712	120000	16130692	961	961	961	961	4
535	20240712	115900	16126848	961	961	961	961	0
536	20240712	115800	16126848	961	961	961	961	0
537	20240712	115700	16126848	961	961	961	961	0
538	20240712	115600	16126848	961	962	962	961	594
539	20240712	115500	15556013	971	971	971	971	0
540	20240712	115400	15556013	971	971	971	971	0
541	20240712	115300	15556013	971	971	971	971	0
542	20240712	115200	15556013	971	971	971	971	0
543	20240712	115100	15556013	971	971	971	971	0
544	20240712	115000	15556013	971	971	971	971	0
545	20240712	114900	15556013	971	971	971	971	0
546	20240712	114800	15556013	971	971	971	971	0
547	20240712	114700	15556013	971	971	971	971	0
548	20240712	114600	15556013	971	971	971	971	0
549	20240712	114500	15556013	971	971	971	971	0
550	20240712	114400	15556013	971	971	971	971	0
551	20240712	114300	15556013	971	971	971	971	0
552	20240712	114200	15556013	971	971	971	971	0
553	20240712	114100	15556013	971	971	971	971	10
554	20240712	114000	15546303	970	970	970	970	0
555	20240712	113900	15546303	970	970	970	970	86
556	20240712	113800	15462883	970	970	970	970	0
557	20240712	113700	15462883	970	970	970	970	0
558	20240712	113600	15462883	970	970	970	970	0
559	20240712	113500	15462883	970	970	970	970	0
560	20240712	113400	15462883	970	970	970	970	5
561	20240712	113300	15458033	970	970	970	970	0
562	20240712	113200	15458033	970	970	970	970	0
563	20240712	113100	15458033	970	970	970	970	1
564	20240712	113000	15457063	970	970	970	970	0
565	20240712	112900	15457063	970	970	970	970	0
566	20240712	112800	15457063	970	970	970	970	0
567	20240712	112700	15457063	970	970	970	970	0
568	20240712	112600	15457063	970	970	970	970	0
569	20240712	112500	15457063	970	970	970	970	0
570	20240712	112400	15457063	970	970	970	970	0
571	20240712	112300	15457063	970	970	970	970	0
572	20240712	112200	15457063	970	970	970	970	0
573	20240712	112100	15457063	970	970	970	970	0
574	20240712	112000	15457063	970	970	970	970	0
575	20240712	111900	15457063	970	970	970	970	0
576	20240712	111800	15457063	970	970	970	970	0
577	20240712	111700	15457063	970	970	970	970	0
578	20240712	111600	15457063	970	970	970	970	0
579	20240712	111500	15457063	970	970	970	970	0
580	20240712	111400	15457063	970	970	970	970	0
581	20240712	111300	15457063	970	970	970	970	0
582	20240712	111200	15457063	970	970	970	970	0
583	20240712	111100	15457063	970	970	970	970	0
584	20240712	111000	15457063	970	970	970	970	0
585	20240712	110900	15457063	970	970	970	970	0
586	20240712	110800	15457063	970	970	970	970	0
587	20240712	110700	15457063	970	970	970	970	0
588	20240712	110600	15457063	970	970	970	970	0
589	20240712	110500	15457063	970	970	970	970	5
590	20240712	110400	15452213	970	970	970	970	0
591	20240712	110300	15452213	970	970	970	970	0
592	20240712	110200	15452213	970	970	970	970	0
593	20240712	110100	15452213	970	970	970	970	0
594	20240712	110000	15452213	970	970	970	970	0
595	20240712	105900	15452213	970	970	970	970	0
596	20240712	105800	15452213	970	970	970	970	0
597	20240712	105700	15452213	970	970	970	970	0
598	20240712	105600	15452213	970	970	970	970	0
599	20240712	105500	15452213	970	970	970	970	0
600	20240712	105400	15452213	970	970	970	970	0
601	20240712	105300	15452213	970	970	970	970	0
602	20240712	105200	15452213	970	970	970	970	0
603	20240712	105100	15452213	970	970	970	970	0
604	20240712	105000	15452213	970	970	970	970	0
605	20240712	104900	15452213	970	970	970	970	0
606	20240712	104800	15452213	970	970	970	970	0
607	20240712	104700	15452213	970	970	970	970	0
608	20240712	104600	15452213	970	970	970	970	0
609	20240712	104500	15452213	970	970	970	970	0
610	20240712	104400	15452213	970	970	970	970	0
611	20240712	104300	15452213	970	970	970	970	0
612	20240712	104200	15452213	970	970	970	970	0
613	20240712	104100	15452213	970	970	970	970	0
614	20240712	104000	15452213	970	970	970	970	0
615	20240712	103900	15452213	970	970	970	970	0
616	20240712	103800	15452213	970	970	970	970	0
617	20240712	103700	15452213	970	970	970	970	0
618	20240712	103600	15452213	970	970	970	970	0
619	20240712	103500	15452213	970	970	970	970	0
620	20240712	103400	15452213	970	970	970	970	0
621	20240712	103300	15452213	970	970	970	970	0
622	20240712	103200	15452213	970	970	970	970	0
623	20240712	103100	15452213	970	970	970	970	0
624	20240712	103000	15452213	970	970	970	970	0
625	20240712	102900	15452213	970	970	970	970	0
626	20240712	102800	15452213	970	970	970	970	0
627	20240712	102700	15452213	970	970	970	970	0
628	20240712	102600	15452213	970	970	970	970	0
629	20240712	102500	15452213	970	970	970	970	1
630	20240712	102400	15451243	960	960	960	960	0
631	20240712	102300	15451243	960	960	960	960	506
632	20240712	102200	14965483	961	961	961	961	0
633	20240712	102100	14965483	961	963	963	961	1352
634	20240712	102000	13664908	964	964	964	964	0
635	20240712	101900	13664908	964	964	964	964	0
636	20240712	101800	13664908	964	964	964	964	0
637	20240712	101700	13664908	964	964	964	964	0
638	20240712	101600	13664908	964	964	964	964	0
639	20240712	101500	13664908	964	964	964	964	0
640	20240712	101400	13664908	964	964	964	964	500
641	20240712	101300	13182908	964	964	964	964	0
642	20240712	101200	13182908	964	964	964	964	0
643	20240712	101100	13182908	964	964	964	964	100
644	20240712	101000	13086508	970	970	970	970	1
645	20240712	100900	13085538	964	964	964	964	0
646	20240712	100800	13085538	964	964	964	964	0
647	20240712	100700	13085538	964	965	965	964	2431
648	20240712	100600	10741904	965	965	965	965	81
649	20240712	100500	10663739	971	971	971	971	10
650	20240712	100400	10654029	971	971	971	971	1
651	20240712	100300	10653058	971	971	971	971	0
652	20240712	100200	10653058	971	971	971	971	12
653	20240712	100100	10641406	971	971	971	971	0
654	20240712	100000	10641406	971	971	971	971	0
655	20240712	095900	10641406	971	971	971	971	12
656	20240712	095800	10629754	972	972	972	972	0
657	20240712	095700	10629754	972	972	972	972	0
658	20240712	095600	10629754	972	972	972	972	0
659	20240712	095500	10629754	972	972	972	972	1
660	20240712	095400	10628782	964	964	964	964	0
661	20240712	095300	10628782	964	971	971	964	3533
662	20240712	095200	7208278	972	972	972	972	0
663	20240712	095100	7208278	972	972	972	972	0
664	20240712	095000	7208278	972	972	972	972	0
665	20240712	094900	7208278	972	972	972	972	0
666	20240712	094800	7208278	972	972	972	972	0
667	20240712	094700	7208278	972	972	972	972	0
668	20240712	094600	7208278	972	972	972	972	0
669	20240712	094500	7208278	972	972	972	972	1
670	20240712	094400	7207306	971	971	971	971	0
671	20240712	094300	7207306	971	971	971	971	1
672	20240712	094200	7206335	971	971	971	971	0
673	20240712	094100	7206335	971	971	971	971	0
674	20240712	094000	7206335	971	971	971	971	0
675	20240712	093900	7206335	971	971	971	971	0
676	20240712	093800	7206335	971	971	971	971	0
677	20240712	093700	7206335	971	971	971	971	0
678	20240712	093600	7206335	971	971	971	971	0
679	20240712	093500	7206335	971	971	971	971	0
680	20240712	093400	7206335	971	971	971	971	0
681	20240712	093300	7206335	971	971	971	971	135
682	20240712	093200	7075250	971	971	971	971	26
683	20240712	093100	7050004	971	971	971	971	0
684	20240712	093000	7050004	971	971	971	971	0
685	20240712	092900	7050004	971	971	971	971	0
686	20240712	092800	7050004	971	971	971	971	0
687	20240712	092700	7050004	971	971	971	971	0
688	20240712	092600	7050004	971	971	971	971	10
689	20240712	092500	7040294	971	971	971	971	0
690	20240712	092400	7040294	971	971	971	971	33
691	20240712	092300	7008251	971	970	971	970	201
692	20240712	092200	6813280	970	970	970	970	8
693	20240712	092100	6805520	970	970	970	970	355
694	20240712	092000	6461170	970	970	970	970	0
695	20240712	091900	6461170	970	970	970	970	0
696	20240712	091800	6461170	970	970	970	970	0
697	20240712	091700	6461170	970	970	970	970	0
698	20240712	091600	6461170	970	970	970	970	0
699	20240712	091500	6461170	970	970	970	970	0
700	20240712	091400	6461170	970	970	970	970	0
701	20240712	091300	6461170	970	970	970	970	0
702	20240712	091200	6461170	970	970	970	970	0
703	20240712	091100	6461170	970	970	970	970	0
704	20240712	091000	6461170	970	970	970	970	272
705	20240712	090900	6197330	970	970	970	970	271
706	20240712	090800	5934460	970	970	970	970	0
707	20240712	090700	5934460	970	970	970	970	0
708	20240712	090600	5934460	970	970	970	970	0
709	20240712	090500	5934460	970	970	970	970	0
710	20240712	090400	5934460	970	970	970	970	0
711	20240712	090300	5934460	970	970	970	970	0
712	20240712	090200	5934460	970	970	970	970	2740
713	20240712	090100	3276660	970	970	970	970	0
714	20240712	090000	3276660	970	970	970	970	3378