KissMeData/058400/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	194300	199269984	797	797	797	797	6328
3	20240705	194200	199269984	797	797	797	797	0
4	20240705	194100	199269984	797	797	797	797	0
5	20240705	194000	199269984	797	797	797	797	0
6	20240705	193900	199269984	797	797	797	797	0
7	20240705	193800	199269984	797	797	797	797	0
8	20240705	193700	199269984	797	797	797	797	0
9	20240705	193600	199269984	797	797	797	797	0
10	20240705	193500	199269984	797	797	797	797	0
11	20240705	193400	199269984	797	797	797	797	0
12	20240705	193300	199269984	797	797	797	797	0
13	20240705	193200	199269984	797	797	797	797	0
14	20240705	193100	199269984	797	797	797	797	0
15	20240705	193000	199269984	797	797	797	797	0
16	20240705	192900	199269984	797	797	797	797	0
17	20240705	192800	199269984	797	797	797	797	0
18	20240705	192700	199269984	797	797	797	797	0
19	20240705	192600	199269984	797	797	797	797	0
20	20240705	192500	199269984	797	797	797	797	0
21	20240705	192400	199269984	797	797	797	797	0
22	20240705	192300	199269984	797	797	797	797	0
23	20240705	192200	199269984	797	797	797	797	0
24	20240705	192100	199269984	797	797	797	797	0
25	20240705	192000	199269984	797	797	797	797	0
26	20240705	191900	199269984	797	797	797	797	0
27	20240705	191800	199269984	797	797	797	797	0
28	20240705	191700	199269984	797	797	797	797	0
29	20240705	191600	199269984	797	797	797	797	0
30	20240705	191500	199269984	797	797	797	797	0
31	20240705	191400	199269984	797	797	797	797	0
32	20240705	191300	199269984	797	797	797	797	6328
33	20240705	191200	199269984	797	797	797	797	0
34	20240705	191100	199269984	797	797	797	797	0
35	20240705	191000	199269984	797	797	797	797	0
36	20240705	190900	199269984	797	797	797	797	0
37	20240705	190800	199269984	797	797	797	797	0
38	20240705	190700	199269984	797	797	797	797	0
39	20240705	190600	199269984	797	797	797	797	0
40	20240705	190500	199269984	797	797	797	797	0
41	20240705	190400	199269984	797	797	797	797	0
42	20240705	190300	199269984	797	797	797	797	0
43	20240705	190200	199269984	797	797	797	797	0
44	20240705	190100	199269984	797	797	797	797	0
45	20240705	190000	199269984	797	797	797	797	0
46	20240705	185900	199269984	797	797	797	797	0
47	20240705	185800	199269984	797	797	797	797	0
48	20240705	185700	199269984	797	797	797	797	0
49	20240705	185600	199269984	797	797	797	797	0
50	20240705	185500	199269984	797	797	797	797	0
51	20240705	185400	199269984	797	797	797	797	0
52	20240705	185300	199269984	797	797	797	797	0
53	20240705	185200	199269984	797	797	797	797	0
54	20240705	185100	199269984	797	797	797	797	0
55	20240705	185000	199269984	797	797	797	797	0
56	20240705	184900	199269984	797	797	797	797	0
57	20240705	184800	199269984	797	797	797	797	0
58	20240705	184700	199269984	797	797	797	797	0
59	20240705	184600	199269984	797	797	797	797	0
60	20240705	184500	199269984	797	797	797	797	0
61	20240705	184400	199269984	797	797	797	797	0
62	20240705	184300	199269984	797	797	797	797	6328
63	20240705	184200	199269984	797	797	797	797	0
64	20240705	184100	199269984	797	797	797	797	0
65	20240705	184000	199269984	797	797	797	797	0
66	20240705	183900	199269984	797	797	797	797	0
67	20240705	183800	199269984	797	797	797	797	0
68	20240705	183700	199269984	797	797	797	797	0
69	20240705	183600	199269984	797	797	797	797	0
70	20240705	183500	199269984	797	797	797	797	0
71	20240705	183400	199269984	797	797	797	797	0
72	20240705	183300	199269984	797	797	797	797	0
73	20240705	183200	199269984	797	797	797	797	0
74	20240705	183100	199269984	797	797	797	797	0
75	20240705	183000	199269984	797	797	797	797	0
76	20240705	182900	199269984	797	797	797	797	0
77	20240705	182800	199269984	797	797	797	797	0
78	20240705	182700	199269984	797	797	797	797	0
79	20240705	182600	199269984	797	797	797	797	0
80	20240705	182500	199269984	797	797	797	797	0
81	20240705	182400	199269984	797	797	797	797	0
82	20240705	182300	199269984	797	797	797	797	0
83	20240705	182200	199269984	797	797	797	797	0
84	20240705	182100	199269984	797	797	797	797	0
85	20240705	182000	199269984	797	797	797	797	0
86	20240705	181900	199269984	797	797	797	797	0
87	20240705	181800	199269984	797	797	797	797	0
88	20240705	181700	199269984	797	797	797	797	0
89	20240705	181600	199269984	797	797	797	797	0
90	20240705	181500	199269984	797	797	797	797	0
91	20240705	181400	199269984	797	797	797	797	0
92	20240705	181300	199269984	797	797	797	797	6328
93	20240705	181200	199269984	797	797	797	797	0
94	20240705	181100	199269984	797	797	797	797	0
95	20240705	181000	199269984	797	797	797	797	0
96	20240705	180900	199269984	797	797	797	797	0
97	20240705	180800	199269984	797	797	797	797	0
98	20240705	180700	199269984	797	797	797	797	0
99	20240705	180600	199269984	797	797	797	797	0
100	20240705	180500	199269984	797	797	797	797	0
101	20240705	180400	199269984	797	797	797	797	0
102	20240705	180300	199269984	797	797	797	797	0
103	20240705	180200	199269984	797	797	797	797	0
104	20240705	180100	199269984	797	797	797	797	0
105	20240705	180000	199269984	797	797	797	797	0
106	20240705	175900	199269984	797	797	797	797	0
107	20240705	175800	199269984	797	797	797	797	0
108	20240705	175700	199269984	797	797	797	797	0
109	20240705	175600	199269984	797	797	797	797	0
110	20240705	175500	199269984	797	797	797	797	0
111	20240705	175400	199269984	797	797	797	797	0
112	20240705	175300	199269984	797	797	797	797	0
113	20240705	175200	199269984	797	797	797	797	0
114	20240705	175100	199269984	797	797	797	797	0
115	20240705	175000	199269984	797	797	797	797	0
116	20240705	174900	199269984	797	797	797	797	0
117	20240705	174800	199269984	797	797	797	797	0
118	20240705	174700	199269984	797	797	797	797	0
119	20240705	174600	199269984	797	797	797	797	0
120	20240705	174500	199269984	797	797	797	797	0
121	20240705	174400	199269984	797	797	797	797	0
122	20240705	174300	199269984	797	797	797	797	6328
123	20240705	174200	199269984	797	797	797	797	0
124	20240705	174100	199269984	797	797	797	797	0
125	20240705	174000	199269984	797	797	797	797	0
126	20240705	173900	199269984	797	797	797	797	0
127	20240705	173800	199269984	797	797	797	797	0
128	20240705	173700	199269984	797	797	797	797	0
129	20240705	173600	199269984	797	797	797	797	0
130	20240705	173500	199269984	797	797	797	797	0
131	20240705	173400	199269984	797	797	797	797	0
132	20240705	173300	199269984	797	797	797	797	0
133	20240705	173200	199269984	797	797	797	797	0
134	20240705	173100	199269984	797	797	797	797	0
135	20240705	173000	199269984	797	797	797	797	0
136	20240705	172900	199269984	797	797	797	797	0
137	20240705	172800	199269984	797	797	797	797	0
138	20240705	172700	199269984	797	797	797	797	0
139	20240705	172600	199269984	797	797	797	797	0
140	20240705	172500	199269984	797	797	797	797	0
141	20240705	172400	199269984	797	797	797	797	0
142	20240705	172300	199269984	797	797	797	797	0
143	20240705	172200	199269984	797	797	797	797	0
144	20240705	172100	199269984	797	797	797	797	0
145	20240705	172000	199269984	797	797	797	797	0
146	20240705	171900	199269984	797	797	797	797	0
147	20240705	171800	199269984	797	797	797	797	0
148	20240705	171700	199269984	797	797	797	797	0
149	20240705	171600	199269984	797	797	797	797	0
150	20240705	171500	199269984	797	797	797	797	0
151	20240705	171400	199269984	797	797	797	797	0
152	20240705	171300	199269984	797	797	797	797	6328
153	20240705	171200	199269984	797	797	797	797	0
154	20240705	171100	199269984	797	797	797	797	0
155	20240705	171000	199269984	797	797	797	797	0
156	20240705	170900	199269984	797	797	797	797	0
157	20240705	170800	199269984	797	797	797	797	0
158	20240705	170700	199269984	797	797	797	797	0
159	20240705	170600	199269984	797	797	797	797	0
160	20240705	170500	199269984	797	797	797	797	0
161	20240705	170400	199269984	797	797	797	797	0
162	20240705	170300	199269984	797	797	797	797	0
163	20240705	170200	199269984	797	797	797	797	0
164	20240705	170100	199269984	797	797	797	797	0
165	20240705	170000	199269984	797	797	797	797	0
166	20240705	165900	199269984	797	797	797	797	0
167	20240705	165800	199269984	797	797	797	797	0
168	20240705	165700	199269984	797	797	797	797	0
169	20240705	165600	199269984	797	797	797	797	0
170	20240705	165500	199269984	797	797	797	797	0
171	20240705	165400	199269984	797	797	797	797	0
172	20240705	165300	199269984	797	797	797	797	0
173	20240705	165200	199269984	797	797	797	797	0
174	20240705	165100	199269984	797	797	797	797	0
175	20240705	165000	199269984	797	797	797	797	0
176	20240705	164900	199269984	797	797	797	797	0
177	20240705	164800	199269984	797	797	797	797	0
178	20240705	164700	199269984	797	797	797	797	0
179	20240705	164600	199269984	797	797	797	797	0
180	20240705	164500	199269984	797	797	797	797	0
181	20240705	164400	199269984	797	797	797	797	0
182	20240705	164300	199269984	797	797	797	797	6328
183	20240705	164200	199269984	797	797	797	797	0
184	20240705	164100	199269984	797	797	797	797	0
185	20240705	164000	199269984	797	797	797	797	0
186	20240705	163900	199269984	797	797	797	797	0
187	20240705	163800	199269984	797	797	797	797	0
188	20240705	163700	199269984	797	797	797	797	0
189	20240705	163600	199269984	797	797	797	797	0
190	20240705	163500	199269984	797	797	797	797	0
191	20240705	163400	199269984	797	797	797	797	0
192	20240705	163300	199269984	797	797	797	797	0
193	20240705	163200	199269984	797	797	797	797	0
194	20240705	163100	199269984	797	797	797	797	0
195	20240705	163000	199269984	797	797	797	797	0
196	20240705	162900	199269984	797	797	797	797	0
197	20240705	162800	199269984	797	797	797	797	0
198	20240705	162700	199269984	797	797	797	797	0
199	20240705	162600	199269984	797	797	797	797	0
200	20240705	162500	199269984	797	797	797	797	0
201	20240705	162400	199269984	797	797	797	797	0
202	20240705	162300	199269984	797	797	797	797	0
203	20240705	162200	199269984	797	797	797	797	0
204	20240705	162100	199269984	797	797	797	797	0
205	20240705	162000	199269984	797	797	797	797	0
206	20240705	161900	199269984	797	797	797	797	0
207	20240705	161800	199269984	797	797	797	797	0
208	20240705	161700	199269984	797	797	797	797	0
209	20240705	161600	199269984	797	797	797	797	0
210	20240705	161500	199269984	797	797	797	797	0
211	20240705	161400	199269984	797	797	797	797	0
212	20240705	161300	199269984	797	797	797	797	6328
213	20240705	161200	199269984	797	797	797	797	0
214	20240705	161100	199269984	797	797	797	797	0
215	20240705	161000	199269984	797	797	797	797	0
216	20240705	160900	199269984	797	797	797	797	0
217	20240705	160800	199269984	797	797	797	797	0
218	20240705	160700	199269984	797	797	797	797	0
219	20240705	160600	199269984	797	797	797	797	0
220	20240705	160500	199269984	797	797	797	797	0
221	20240705	160400	199269984	797	797	797	797	0
222	20240705	160300	199269984	797	797	797	797	0
223	20240705	160200	199269984	797	797	797	797	0
224	20240705	160100	199269984	797	797	797	797	0
225	20240705	160000	199269984	797	797	797	797	0
226	20240705	155900	199269984	797	797	797	797	0
227	20240705	155800	199269984	797	797	797	797	0
228	20240705	155700	199269984	797	797	797	797	0
229	20240705	155600	199269984	797	797	797	797	0
230	20240705	155500	199269984	797	797	797	797	0
231	20240705	155400	199269984	797	797	797	797	0
232	20240705	155300	199269984	797	797	797	797	0
233	20240705	155200	199269984	797	797	797	797	0
234	20240705	155100	199269984	797	797	797	797	0
235	20240705	155000	199269984	797	797	797	797	0
236	20240705	154900	199269984	797	797	797	797	0
237	20240705	154800	199269984	797	797	797	797	0
238	20240705	154700	199269984	797	797	797	797	0
239	20240705	154600	199269984	797	797	797	797	0
240	20240705	154500	199269984	797	797	797	797	0
241	20240705	154400	199269984	797	797	797	797	0
242	20240705	154300	199269984	797	797	797	797	6328
243	20240705	154200	199269984	797	797	797	797	0
244	20240705	154100	199269984	797	797	797	797	0
245	20240705	154000	199269984	797	797	797	797	0
246	20240705	153900	199269984	797	797	797	797	0
247	20240705	153800	199269984	797	797	797	797	0
248	20240705	153700	199269984	797	797	797	797	0
249	20240705	153600	199269984	797	797	797	797	0
250	20240705	153500	199269984	797	797	797	797	0
251	20240705	153400	199269984	797	797	797	797	0
252	20240705	153300	199269984	797	797	797	797	0
253	20240705	153200	199269984	797	797	797	797	0
254	20240705	153100	199269984	797	797	797	797	0
255	20240705	153000	199269984	797	797	797	797	6328
256	20240705	152900	194226568	798	798	798	798	0
257	20240705	152800	194226568	798	798	798	798	0
258	20240705	152700	194226568	798	798	798	798	0
259	20240705	152600	194226568	798	798	798	798	0
260	20240705	152500	194226568	798	798	798	798	0
261	20240705	152400	194226568	798	798	798	798	0
262	20240705	152300	194226568	798	798	798	798	0
263	20240705	152200	194226568	798	798	798	798	0
264	20240705	152100	194226568	798	798	798	798	0
265	20240705	152000	194226568	798	798	798	798	0
266	20240705	151900	194226568	798	798	798	798	201
267	20240705	151800	194066170	798	798	798	798	429
268	20240705	151700	193723828	798	798	798	798	0
269	20240705	151600	193723828	798	798	798	798	0
270	20240705	151500	193723828	798	798	798	798	0
271	20240705	151400	193723828	798	798	798	798	0
272	20240705	151300	193723828	798	798	798	798	137
273	20240705	151200	193614502	798	798	798	798	0
274	20240705	151100	193614502	798	798	798	798	2
275	20240705	151000	193612906	796	797	797	796	268
276	20240705	150900	193399519	798	798	798	798	0
277	20240705	150800	193399519	798	798	798	798	0
278	20240705	150700	193399519	798	798	798	798	17
279	20240705	150600	193385953	797	796	797	796	343
280	20240705	150500	193112882	797	797	797	797	0
281	20240705	150400	193112882	797	796	797	796	829
282	20240705	150300	192452969	797	797	797	797	5
283	20240705	150200	192448984	797	797	797	797	0
284	20240705	150100	192448984	797	797	797	797	125
285	20240705	150000	192349359	796	796	796	796	0
286	20240705	145900	192349359	796	796	796	796	0
287	20240705	145800	192349359	796	796	796	796	0
288	20240705	145700	192349359	796	796	796	796	0
289	20240705	145600	192349359	796	797	797	796	12
290	20240705	145500	192339806	798	798	798	798	0
291	20240705	145400	192339806	798	798	798	798	0
292	20240705	145300	192339806	798	798	798	798	689
293	20240705	145200	191789984	798	798	798	798	0
294	20240705	145100	191789984	798	798	798	798	11
295	20240705	145000	191781206	799	799	799	799	0
296	20240705	144900	191781206	799	799	799	799	0
297	20240705	144800	191781206	799	799	799	799	0
298	20240705	144700	191781206	799	799	799	799	3
299	20240705	144600	191778809	798	798	798	798	11
300	20240705	144500	191770031	798	798	798	798	11
301	20240705	144400	191761253	799	799	799	799	13
302	20240705	144300	191750866	799	799	799	799	5
303	20240705	144200	191746871	799	799	799	799	0
304	20240705	144100	191746871	799	799	799	799	2
305	20240705	144000	191745273	798	798	798	798	0
306	20240705	143900	191745273	798	797	798	797	2347
307	20240705	143800	189872816	797	797	797	797	0
308	20240705	143700	189872816	797	796	798	796	83
309	20240705	143600	189806674	797	797	797	797	4
310	20240705	143500	189803486	798	798	798	798	0
311	20240705	143400	189803486	798	798	798	798	0
312	20240705	143300	189803486	798	796	798	796	682
313	20240705	143200	189260412	798	798	798	798	0
314	20240705	143100	189260412	798	798	798	798	1
315	20240705	143000	189259614	796	797	797	796	3000
316	20240705	142900	186871534	797	797	797	797	0
317	20240705	142800	186871534	797	797	797	797	0
318	20240705	142700	186871534	797	797	797	797	150
319	20240705	142600	186751984	797	797	797	797	0
320	20240705	142500	186751984	797	797	797	797	434
321	20240705	142400	186406086	796	796	796	796	0
322	20240705	142300	186406086	796	796	796	796	11
323	20240705	142200	186397330	796	796	796	796	0
324	20240705	142100	186397330	796	796	796	796	0
325	20240705	142000	186397330	796	796	796	796	0
326	20240705	141900	186397330	796	796	796	796	0
327	20240705	141800	186397330	796	796	796	796	50
328	20240705	141700	186357530	796	796	796	796	11
329	20240705	141600	186348774	796	796	796	796	0
330	20240705	141500	186348774	796	796	796	796	11
331	20240705	141400	186340018	797	797	797	797	2
332	20240705	141300	186338424	796	796	796	796	0
333	20240705	141200	186338424	796	796	796	796	11941
334	20240705	141100	176833388	797	797	797	797	43
335	20240705	141000	176799117	797	798	798	797	12371
336	20240705	140900	166939230	799	799	799	799	5
337	20240705	140800	166935235	799	799	799	799	59
338	20240705	140700	166888094	798	798	798	798	0
339	20240705	140600	166888094	798	798	798	798	12
340	20240705	140500	166878518	799	799	799	799	2
341	20240705	140400	166876920	799	799	799	799	38
342	20240705	140300	166846558	799	799	799	799	1
343	20240705	140200	166845759	798	798	798	798	0
344	20240705	140100	166845759	798	798	798	798	12
345	20240705	140000	166836183	798	798	798	798	681
346	20240705	135900	166292745	797	798	798	797	18
347	20240705	135800	166278392	798	798	798	798	0
348	20240705	135700	166278392	798	798	798	798	0
349	20240705	135600	166278392	798	798	798	798	3
350	20240705	135500	166275998	797	797	797	797	18
351	20240705	135400	166261652	798	798	798	798	103
352	20240705	135300	166179458	798	797	798	797	16
353	20240705	135200	166166699	797	797	797	797	0
354	20240705	135100	166166699	797	798	798	797	60
355	20240705	135000	166118830	798	797	798	797	7051
356	20240705	134900	160499132	798	798	798	798	380
357	20240705	134800	160195892	797	798	798	797	783
358	20240705	134700	159571558	798	798	798	798	0
359	20240705	134600	159571558	798	799	799	798	12
360	20240705	134500	159561981	798	798	798	798	11
361	20240705	134400	159553203	799	799	799	799	6
362	20240705	134300	159548409	799	799	799	799	0
363	20240705	134200	159548409	799	799	799	799	3
364	20240705	134100	159546012	800	800	800	800	0
365	20240705	134000	159546012	800	800	800	800	0
366	20240705	133900	159546012	800	800	800	800	19
367	20240705	133800	159530812	800	800	800	800	0
368	20240705	133700	159530812	800	797	800	797	25
369	20240705	133600	159510877	797	798	798	797	4
370	20240705	133500	159507687	797	797	797	797	0
371	20240705	133400	159507687	797	797	797	797	0
372	20240705	133300	159507687	797	797	797	797	0
373	20240705	133200	159507687	797	797	797	797	0
374	20240705	133100	159507687	797	797	797	797	0
375	20240705	133000	159507687	797	797	797	797	0
376	20240705	132900	159507687	797	797	797	797	70
377	20240705	132800	159451897	796	796	796	796	50
378	20240705	132700	159412097	796	796	796	796	0
379	20240705	132600	159412097	796	796	796	796	11
380	20240705	132500	159403341	797	797	797	797	0
381	20240705	132400	159403341	797	797	797	797	0
382	20240705	132300	159403341	797	797	797	797	2000
383	20240705	132200	157809341	796	797	797	796	17
384	20240705	132100	157795803	797	796	797	796	2017
385	20240705	132000	156190254	796	796	796	796	500
386	20240705	131900	155792254	797	797	797	797	0
387	20240705	131800	155792254	797	797	797	797	0
388	20240705	131700	155792254	797	797	797	797	0
389	20240705	131600	155792254	797	796	797	796	16
390	20240705	131500	155779513	797	797	797	797	0
391	20240705	131400	155779513	797	797	797	797	1
392	20240705	131300	155778716	797	797	797	797	33
393	20240705	131200	155752415	797	797	797	797	201
394	20240705	131100	155592218	798	798	798	798	0
395	20240705	131000	155592218	798	798	798	798	0
396	20240705	130900	155592218	798	798	798	798	0
397	20240705	130800	155592218	798	798	798	798	0
398	20240705	130700	155592218	798	798	798	798	1
399	20240705	130600	155591420	798	797	798	797	13
400	20240705	130500	155581058	797	797	797	797	0
401	20240705	130400	155581058	797	797	797	797	12
402	20240705	130300	155571494	798	798	798	798	1
403	20240705	130200	155570696	797	797	797	797	0
404	20240705	130100	155570696	797	797	797	797	100
405	20240705	130000	155490996	798	798	798	797	26
406	20240705	125900	155470271	797	797	797	797	9
407	20240705	125800	155463098	797	797	797	797	0
408	20240705	125700	155463098	797	797	797	797	0
409	20240705	125600	155463098	797	797	797	797	11
410	20240705	125500	155454331	797	797	797	797	11
411	20240705	125400	155445564	797	797	797	797	2
412	20240705	125300	155443970	798	798	798	798	0
413	20240705	125200	155443970	798	798	798	798	0
414	20240705	125100	155443970	798	798	798	798	0
415	20240705	125000	155443970	798	798	798	798	2
416	20240705	124900	155442374	797	797	797	797	11
417	20240705	124800	155433607	797	797	797	797	0
418	20240705	124700	155433607	797	797	797	797	88000
419	20240705	124600	85297607	798	798	798	798	0
420	20240705	124500	85297607	798	797	798	797	5006
421	20240705	124400	81307819	797	797	797	797	11
422	20240705	124300	81299052	798	798	798	798	10
423	20240705	124200	81291072	798	797	798	797	2182
424	20240705	124100	79552017	798	798	798	798	0
425	20240705	124000	79552017	798	797	798	797	693
426	20240705	123900	78999603	798	798	798	798	100
427	20240705	123800	78919803	798	798	798	798	1
428	20240705	123700	78919005	797	797	797	797	0
429	20240705	123600	78919005	797	797	797	797	11
430	20240705	123500	78910238	798	798	798	798	802
431	20240705	123400	78270242	799	799	799	799	7
432	20240705	123300	78264649	799	799	799	799	1
433	20240705	123200	78263850	798	798	798	798	0
434	20240705	123100	78263850	798	799	799	798	12
435	20240705	123000	78254273	798	798	798	798	254
436	20240705	122900	78051581	798	798	798	798	0
437	20240705	122800	78051581	798	798	798	798	0
438	20240705	122700	78051581	798	798	798	798	1
439	20240705	122600	78050783	797	797	797	797	11
440	20240705	122500	78042016	798	798	798	798	0
441	20240705	122400	78042016	798	798	798	798	5
442	20240705	122300	78038026	798	798	798	798	175
443	20240705	122200	77898376	798	798	798	798	0
444	20240705	122100	77898376	798	798	798	798	0
445	20240705	122000	77898376	798	798	798	798	2
446	20240705	121900	77896780	798	798	798	798	0
447	20240705	121800	77896780	798	798	798	798	3
448	20240705	121700	77894386	798	798	798	798	3
449	20240705	121600	77891992	798	798	798	798	0
450	20240705	121500	77891992	798	798	798	798	64
451	20240705	121400	77840920	797	797	797	797	0
452	20240705	121300	77840920	797	797	797	797	0
453	20240705	121200	77840920	797	797	797	797	0
454	20240705	121100	77840920	797	797	797	797	0
455	20240705	121000	77840920	797	797	797	797	0
456	20240705	120900	77840920	797	797	797	797	0
457	20240705	120800	77840920	797	797	797	797	1751
458	20240705	120700	76445373	797	797	797	797	0
459	20240705	120600	76445373	797	797	797	797	0
460	20240705	120500	76445373	797	797	797	797	0
461	20240705	120400	76445373	797	797	797	797	0
462	20240705	120300	76445373	797	797	797	797	0
463	20240705	120200	76445373	797	797	797	797	23
464	20240705	120100	76427042	798	798	798	798	0
465	20240705	120000	76427042	798	798	798	798	0
466	20240705	115900	76427042	798	798	798	798	235
467	20240705	115800	76239512	798	798	798	798	0
468	20240705	115700	76239512	798	798	798	798	5
469	20240705	115600	76235522	797	797	797	797	0
470	20240705	115500	76235522	797	797	797	797	0
471	20240705	115400	76235522	797	797	797	797	0
472	20240705	115300	76235522	797	797	797	797	0
473	20240705	115200	76235522	797	797	797	797	0
474	20240705	115100	76235522	797	797	797	797	134
475	20240705	115000	76128724	798	799	799	798	70
476	20240705	114900	76072863	799	799	799	799	19
477	20240705	114800	76057682	799	798	799	798	130
478	20240705	114700	75953940	797	798	798	797	816
479	20240705	114600	75303572	798	798	798	798	521
480	20240705	114500	74887814	798	798	798	798	3
481	20240705	114400	74885420	798	798	798	798	0
482	20240705	114300	74885420	798	798	798	798	57
483	20240705	114200	74839934	798	798	798	798	210
484	20240705	114100	74672354	799	799	799	799	0
485	20240705	114000	74672354	799	799	799	799	2
486	20240705	113900	74670756	799	799	799	799	0
487	20240705	113800	74670756	799	799	799	799	0
488	20240705	113700	74670756	799	799	799	799	0
489	20240705	113600	74670756	799	799	799	799	0
490	20240705	113500	74670756	799	799	799	799	6
491	20240705	113400	74665962	798	798	798	798	0
492	20240705	113300	74665962	798	798	798	798	0
493	20240705	113200	74665962	798	798	798	798	8
494	20240705	113100	74659578	798	797	798	797	1270
495	20240705	113000	73647386	798	798	798	798	0
496	20240705	112900	73647386	798	798	798	798	0
497	20240705	112800	73647386	798	798	798	798	221
498	20240705	112700	73471028	799	799	799	799	10
499	20240705	112600	73463038	799	799	799	799	0
500	20240705	112500	73463038	799	799	799	799	0
501	20240705	112400	73463038	799	799	799	799	20
502	20240705	112300	73447058	799	799	799	799	1186
503	20240705	112200	72499444	799	799	799	799	0
504	20240705	112100	72499444	799	799	799	799	0
505	20240705	112000	72499444	799	799	799	799	0
506	20240705	111900	72499444	799	799	799	799	0
507	20240705	111800	72499444	799	799	799	799	0
508	20240705	111700	72499444	799	799	799	799	0
509	20240705	111600	72499444	799	799	799	799	0
510	20240705	111500	72499444	799	799	799	799	1
511	20240705	111400	72498645	799	799	799	799	0
512	20240705	111300	72498645	799	799	799	799	0
513	20240705	111200	72498645	799	798	799	798	75
514	20240705	111100	72438794	798	798	798	798	0
515	20240705	111000	72438794	798	798	798	798	0
516	20240705	110900	72438794	798	798	798	798	0
517	20240705	110800	72438794	798	798	798	798	0
518	20240705	110700	72438794	798	798	798	798	0
519	20240705	110600	72438794	798	798	798	798	0
520	20240705	110500	72438794	798	798	798	798	0
521	20240705	110400	72438794	798	798	798	798	111
522	20240705	110300	72350216	798	797	798	797	332
523	20240705	110200	72085580	797	797	797	797	0
524	20240705	110100	72085580	797	797	797	797	472
525	20240705	110000	71709396	796	796	796	796	0
526	20240705	105900	71709396	796	796	796	796	0
527	20240705	105800	71709396	796	796	796	796	0
528	20240705	105700	71709396	796	796	796	796	0
529	20240705	105600	71709396	796	796	796	796	0
530	20240705	105500	71709396	796	797	797	796	320
531	20240705	105400	71454476	796	796	796	796	48
532	20240705	105300	71416268	797	797	797	797	100
533	20240705	105200	71336568	797	796	797	796	114
534	20240705	105100	71245822	796	797	797	796	155
535	20240705	105000	71122298	797	797	797	797	2
536	20240705	104900	71120704	796	796	796	796	0
537	20240705	104800	71120704	796	796	796	796	200
538	20240705	104700	70961504	797	798	798	796	205
539	20240705	104600	70798116	797	797	797	797	0
540	20240705	104500	70798116	797	797	797	797	628
541	20240705	104400	70297600	796	796	796	796	0
542	20240705	104300	70297600	796	797	797	796	201
543	20240705	104200	70137504	798	798	798	798	0
544	20240705	104100	70137504	798	798	798	798	0
545	20240705	104000	70137504	798	798	798	798	122
546	20240705	103900	70040148	798	798	798	798	0
547	20240705	103800	70040148	798	798	798	798	0
548	20240705	103700	70040148	798	798	798	798	0
549	20240705	103600	70040148	798	798	798	798	0
550	20240705	103500	70040148	798	798	798	798	1
551	20240705	103400	70039350	795	797	797	795	6358
552	20240705	103300	64984052	798	798	798	798	2
553	20240705	103200	64982456	797	797	797	797	0
554	20240705	103100	64982456	797	797	797	797	0
555	20240705	103000	64982456	797	797	797	797	2
556	20240705	102900	64980862	797	797	797	797	0
557	20240705	102800	64980862	797	797	797	797	1
558	20240705	102700	64980065	798	798	798	798	0
559	20240705	102600	64980065	798	798	798	798	4
560	20240705	102500	64976873	798	798	798	798	2
561	20240705	102400	64975277	798	796	798	796	852
562	20240705	102300	64297083	796	797	797	796	10149
563	20240705	102200	56218378	798	797	798	797	11
564	20240705	102100	56209609	797	798	798	797	135
565	20240705	102000	56101969	797	797	797	797	300
566	20240705	101900	55862869	797	797	797	797	1200
567	20240705	101800	54906469	798	798	798	798	0
568	20240705	101700	54906469	798	798	798	798	0
569	20240705	101600	54906469	798	798	798	798	89
570	20240705	101500	54835447	799	799	799	799	10
571	20240705	101400	54827457	799	799	799	799	434
572	20240705	101300	54480691	799	799	799	799	0
573	20240705	101200	54480691	799	799	799	799	0
574	20240705	101100	54480691	799	799	799	799	0
575	20240705	101000	54480691	799	797	799	797	4966
576	20240705	100900	50522779	797	797	797	796	241
577	20240705	100800	50330822	797	797	797	797	21
578	20240705	100700	50314085	797	797	797	797	106
579	20240705	100600	50229603	798	798	798	798	0
580	20240705	100500	50229603	798	798	798	798	0
581	20240705	100400	50229603	798	798	798	798	11
582	20240705	100300	50220825	798	798	798	798	575
583	20240705	100200	49761975	798	798	798	798	3
584	20240705	100100	49759581	798	798	798	798	101
585	20240705	100000	49678983	798	798	798	798	34
586	20240705	095900	49651851	797	798	798	797	31
587	20240705	095800	49627127	798	798	798	798	0
588	20240705	095700	49627127	798	798	798	798	105
589	20240705	095600	49543337	798	798	798	798	10
590	20240705	095500	49535357	798	798	798	798	0
591	20240705	095400	49535357	798	798	798	798	95
592	20240705	095300	49459547	798	798	798	798	0
593	20240705	095200	49459547	798	798	798	798	1
594	20240705	095100	49458749	795	795	795	795	0
595	20240705	095000	49458749	795	796	796	795	8273
596	20240705	094900	42878437	796	797	797	796	1500
597	20240705	094800	41684434	798	798	798	798	0
598	20240705	094700	41684434	798	798	798	798	94
599	20240705	094600	41609422	798	798	798	798	10
600	20240705	094500	41601442	798	798	798	798	0
601	20240705	094400	41601442	798	798	798	798	4
602	20240705	094300	41598250	798	798	798	798	6
603	20240705	094200	41593462	796	796	796	796	0
604	20240705	094100	41593462	796	797	798	796	3254
605	20240705	094000	39002375	797	797	797	797	205
606	20240705	093900	38838990	797	797	797	797	26
607	20240705	093800	38818268	797	797	797	797	221
608	20240705	093700	38642131	797	797	797	797	1046
609	20240705	093600	37808469	797	797	797	797	295
610	20240705	093500	37573354	797	797	797	797	76
611	20240705	093400	37512782	797	797	797	797	403
612	20240705	093300	37191591	797	797	797	797	147
613	20240705	093200	37074432	797	797	797	797	65
614	20240705	093100	37022627	797	797	797	797	30
615	20240705	093000	36998717	797	797	797	797	0
616	20240705	092900	36998717	797	797	797	797	30
617	20240705	092800	36974807	797	797	797	797	214
618	20240705	092700	36804249	797	797	797	797	35
619	20240705	092600	36776354	796	796	796	796	0
620	20240705	092500	36776354	796	796	796	796	0
621	20240705	092400	36776354	796	796	796	796	0
622	20240705	092300	36776354	796	796	796	796	0
623	20240705	092200	36776354	796	798	798	796	68
624	20240705	092100	36722201	798	798	798	798	3
625	20240705	092000	36719807	798	798	798	798	4
626	20240705	091900	36716615	799	799	799	799	25
627	20240705	091800	36696640	799	799	799	799	11
628	20240705	091700	36687851	799	799	799	799	0
629	20240705	091600	36687851	799	799	799	799	250
630	20240705	091500	36488101	799	796	799	796	6002
631	20240705	091400	31710503	795	800	800	795	37967
632	20240705	091300	1480034	800	800	800	800	0
633	20240705	091200	1480034	800	800	800	800	0
634	20240705	091100	1480034	800	800	800	800	7
635	20240705	091000	1474434	801	801	801	801	2
636	20240705	090900	1472832	801	801	801	801	5
637	20240705	090800	1468827	801	801	801	801	0
638	20240705	090700	1468827	801	801	801	801	0
639	20240705	090600	1468827	801	801	801	801	21
640	20240705	090500	1452006	800	800	800	800	0
641	20240705	090400	1452006	800	800	800	800	5
642	20240705	090300	1448006	801	801	801	801	0
643	20240705	090200	1448006	801	800	801	800	655
644	20240705	090100	924005	801	801	801	801	0
645	20240705	090000	924005	801	800	801	800	1155