KissMeData/123010/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	202400	136500098	983	983	983	983	2535
3	20240701	202300	136500098	983	983	983	983	0
4	20240701	202200	136500098	983	983	983	983	0
5	20240701	202100	136500098	983	983	983	983	0
6	20240701	202000	136500098	983	983	983	983	0
7	20240701	201900	136500098	983	983	983	983	0
8	20240701	201800	136500098	983	983	983	983	0
9	20240701	201700	136500098	983	983	983	983	0
10	20240701	201600	136500098	983	983	983	983	0
11	20240701	201500	136500098	983	983	983	983	0
12	20240701	201400	136500098	983	983	983	983	0
13	20240701	201300	136500098	983	983	983	983	0
14	20240701	201200	136500098	983	983	983	983	0
15	20240701	201100	136500098	983	983	983	983	0
16	20240701	201000	136500098	983	983	983	983	0
17	20240701	200900	136500098	983	983	983	983	0
18	20240701	200800	136500098	983	983	983	983	0
19	20240701	200700	136500098	983	983	983	983	0
20	20240701	200600	136500098	983	983	983	983	0
21	20240701	200500	136500098	983	983	983	983	0
22	20240701	200400	136500098	983	983	983	983	0
23	20240701	200300	136500098	983	983	983	983	0
24	20240701	200200	136500098	983	983	983	983	0
25	20240701	200100	136500098	983	983	983	983	0
26	20240701	200000	136500098	983	983	983	983	0
27	20240701	195900	136500098	983	983	983	983	0
28	20240701	195800	136500098	983	983	983	983	0
29	20240701	195700	136500098	983	983	983	983	0
30	20240701	195600	136500098	983	983	983	983	0
31	20240701	195500	136500098	983	983	983	983	0
32	20240701	195400	136500098	983	983	983	983	2535
33	20240701	195300	136500098	983	983	983	983	0
34	20240701	195200	136500098	983	983	983	983	0
35	20240701	195100	136500098	983	983	983	983	0
36	20240701	195000	136500098	983	983	983	983	0
37	20240701	194900	136500098	983	983	983	983	0
38	20240701	194800	136500098	983	983	983	983	0
39	20240701	194700	136500098	983	983	983	983	0
40	20240701	194600	136500098	983	983	983	983	0
41	20240701	194500	136500098	983	983	983	983	0
42	20240701	194400	136500098	983	983	983	983	0
43	20240701	194300	136500098	983	983	983	983	0
44	20240701	194200	136500098	983	983	983	983	0
45	20240701	194100	136500098	983	983	983	983	0
46	20240701	194000	136500098	983	983	983	983	0
47	20240701	193900	136500098	983	983	983	983	0
48	20240701	193800	136500098	983	983	983	983	0
49	20240701	193700	136500098	983	983	983	983	0
50	20240701	193600	136500098	983	983	983	983	0
51	20240701	193500	136500098	983	983	983	983	0
52	20240701	193400	136500098	983	983	983	983	0
53	20240701	193300	136500098	983	983	983	983	0
54	20240701	193200	136500098	983	983	983	983	0
55	20240701	193100	136500098	983	983	983	983	0
56	20240701	193000	136500098	983	983	983	983	0
57	20240701	192900	136500098	983	983	983	983	0
58	20240701	192800	136500098	983	983	983	983	0
59	20240701	192700	136500098	983	983	983	983	0
60	20240701	192600	136500098	983	983	983	983	0
61	20240701	192500	136500098	983	983	983	983	0
62	20240701	192400	136500098	983	983	983	983	2535
63	20240701	192300	136500098	983	983	983	983	0
64	20240701	192200	136500098	983	983	983	983	0
65	20240701	192100	136500098	983	983	983	983	0
66	20240701	192000	136500098	983	983	983	983	0
67	20240701	191900	136500098	983	983	983	983	0
68	20240701	191800	136500098	983	983	983	983	0
69	20240701	191700	136500098	983	983	983	983	0
70	20240701	191600	136500098	983	983	983	983	0
71	20240701	191500	136500098	983	983	983	983	0
72	20240701	191400	136500098	983	983	983	983	0
73	20240701	191300	136500098	983	983	983	983	0
74	20240701	191200	136500098	983	983	983	983	0
75	20240701	191100	136500098	983	983	983	983	0
76	20240701	191000	136500098	983	983	983	983	0
77	20240701	190900	136500098	983	983	983	983	0
78	20240701	190800	136500098	983	983	983	983	0
79	20240701	190700	136500098	983	983	983	983	0
80	20240701	190600	136500098	983	983	983	983	0
81	20240701	190500	136500098	983	983	983	983	0
82	20240701	190400	136500098	983	983	983	983	0
83	20240701	190300	136500098	983	983	983	983	0
84	20240701	190200	136500098	983	983	983	983	0
85	20240701	190100	136500098	983	983	983	983	0
86	20240701	190000	136500098	983	983	983	983	0
87	20240701	185900	136500098	983	983	983	983	0
88	20240701	185800	136500098	983	983	983	983	0
89	20240701	185700	136500098	983	983	983	983	0
90	20240701	185600	136500098	983	983	983	983	0
91	20240701	185500	136500098	983	983	983	983	0
92	20240701	185400	136500098	983	983	983	983	2535
93	20240701	185300	136500098	983	983	983	983	0
94	20240701	185200	136500098	983	983	983	983	0
95	20240701	185100	136500098	983	983	983	983	0
96	20240701	185000	136500098	983	983	983	983	0
97	20240701	184900	136500098	983	983	983	983	0
98	20240701	184800	136500098	983	983	983	983	0
99	20240701	184700	136500098	983	983	983	983	0
100	20240701	184600	136500098	983	983	983	983	0
101	20240701	184500	136500098	983	983	983	983	0
102	20240701	184400	136500098	983	983	983	983	0
103	20240701	184300	136500098	983	983	983	983	0
104	20240701	184200	136500098	983	983	983	983	0
105	20240701	184100	136500098	983	983	983	983	0
106	20240701	184000	136500098	983	983	983	983	0
107	20240701	183900	136500098	983	983	983	983	0
108	20240701	183800	136500098	983	983	983	983	0
109	20240701	183700	136500098	983	983	983	983	0
110	20240701	183600	136500098	983	983	983	983	0
111	20240701	183500	136500098	983	983	983	983	0
112	20240701	183400	136500098	983	983	983	983	0
113	20240701	183300	136500098	983	983	983	983	0
114	20240701	183200	136500098	983	983	983	983	0
115	20240701	183100	136500098	983	983	983	983	0
116	20240701	183000	136500098	983	983	983	983	0
117	20240701	182900	136500098	983	983	983	983	0
118	20240701	182800	136500098	983	983	983	983	0
119	20240701	182700	136500098	983	983	983	983	0
120	20240701	182600	136500098	983	983	983	983	0
121	20240701	182500	136500098	983	983	983	983	0
122	20240701	182400	136500098	983	983	983	983	2535
123	20240701	182300	136500098	983	983	983	983	0
124	20240701	182200	136500098	983	983	983	983	0
125	20240701	182100	136500098	983	983	983	983	0
126	20240701	182000	136500098	983	983	983	983	0
127	20240701	181900	136500098	983	983	983	983	0
128	20240701	181800	136500098	983	983	983	983	0
129	20240701	181700	136500098	983	983	983	983	0
130	20240701	181600	136500098	983	983	983	983	0
131	20240701	181500	136500098	983	983	983	983	0
132	20240701	181400	136500098	983	983	983	983	0
133	20240701	181300	136500098	983	983	983	983	0
134	20240701	181200	136500098	983	983	983	983	0
135	20240701	181100	136500098	983	983	983	983	0
136	20240701	181000	136500098	983	983	983	983	0
137	20240701	180900	136500098	983	983	983	983	0
138	20240701	180800	136500098	983	983	983	983	0
139	20240701	180700	136500098	983	983	983	983	0
140	20240701	180600	136500098	983	983	983	983	0
141	20240701	180500	136500098	983	983	983	983	0
142	20240701	180400	136500098	983	983	983	983	0
143	20240701	180300	136500098	983	983	983	983	0
144	20240701	180200	136500098	983	983	983	983	0
145	20240701	180100	136500098	983	983	983	983	0
146	20240701	180000	136500098	983	983	983	983	0
147	20240701	175900	136500098	983	983	983	983	0
148	20240701	175800	136500098	983	983	983	983	0
149	20240701	175700	136500098	983	983	983	983	0
150	20240701	175600	136500098	983	983	983	983	0
151	20240701	175500	136500098	983	983	983	983	0
152	20240701	175400	136500098	983	983	983	983	2535
153	20240701	175300	136500098	983	983	983	983	0
154	20240701	175200	136500098	983	983	983	983	0
155	20240701	175100	136500098	983	983	983	983	0
156	20240701	175000	136500098	983	983	983	983	0
157	20240701	174900	136500098	983	983	983	983	0
158	20240701	174800	136500098	983	983	983	983	0
159	20240701	174700	136500098	983	983	983	983	0
160	20240701	174600	136500098	983	983	983	983	0
161	20240701	174500	136500098	983	983	983	983	0
162	20240701	174400	136500098	983	983	983	983	0
163	20240701	174300	136500098	983	983	983	983	0
164	20240701	174200	136500098	983	983	983	983	0
165	20240701	174100	136500098	983	983	983	983	0
166	20240701	174000	136500098	983	983	983	983	0
167	20240701	173900	136500098	983	983	983	983	0
168	20240701	173800	136500098	983	983	983	983	0
169	20240701	173700	136500098	983	983	983	983	0
170	20240701	173600	136500098	983	983	983	983	0
171	20240701	173500	136500098	983	983	983	983	0
172	20240701	173400	136500098	983	983	983	983	0
173	20240701	173300	136500098	983	983	983	983	0
174	20240701	173200	136500098	983	983	983	983	0
175	20240701	173100	136500098	983	983	983	983	0
176	20240701	173000	136500098	983	983	983	983	0
177	20240701	172900	136500098	983	983	983	983	0
178	20240701	172800	136500098	983	983	983	983	0
179	20240701	172700	136500098	983	983	983	983	0
180	20240701	172600	136500098	983	983	983	983	0
181	20240701	172500	136500098	983	983	983	983	0
182	20240701	172400	136500098	983	983	983	983	2535
183	20240701	172300	136500098	983	983	983	983	0
184	20240701	172200	136500098	983	983	983	983	0
185	20240701	172100	136500098	983	983	983	983	0
186	20240701	172000	136500098	983	983	983	983	0
187	20240701	171900	136500098	983	983	983	983	0
188	20240701	171800	136500098	983	983	983	983	0
189	20240701	171700	136500098	983	983	983	983	0
190	20240701	171600	136500098	983	983	983	983	0
191	20240701	171500	136500098	983	983	983	983	0
192	20240701	171400	136500098	983	983	983	983	0
193	20240701	171300	136500098	983	983	983	983	0
194	20240701	171200	136500098	983	983	983	983	0
195	20240701	171100	136500098	983	983	983	983	0
196	20240701	171000	136500098	983	983	983	983	0
197	20240701	170900	136500098	983	983	983	983	0
198	20240701	170800	136500098	983	983	983	983	0
199	20240701	170700	136500098	983	983	983	983	0
200	20240701	170600	136500098	983	983	983	983	0
201	20240701	170500	136500098	983	983	983	983	0
202	20240701	170400	136500098	983	983	983	983	0
203	20240701	170300	136500098	983	983	983	983	0
204	20240701	170200	136500098	983	983	983	983	0
205	20240701	170100	136500098	983	983	983	983	0
206	20240701	170000	136500098	983	983	983	983	0
207	20240701	165900	136500098	983	983	983	983	0
208	20240701	165800	136500098	983	983	983	983	0
209	20240701	165700	136500098	983	983	983	983	0
210	20240701	165600	136500098	983	983	983	983	0
211	20240701	165500	136500098	983	983	983	983	0
212	20240701	165400	136500098	983	983	983	983	2535
213	20240701	165300	136500098	983	983	983	983	0
214	20240701	165200	136500098	983	983	983	983	0
215	20240701	165100	136500098	983	983	983	983	0
216	20240701	165000	136500098	983	983	983	983	0
217	20240701	164900	136500098	983	983	983	983	0
218	20240701	164800	136500098	983	983	983	983	0
219	20240701	164700	136500098	983	983	983	983	0
220	20240701	164600	136500098	983	983	983	983	0
221	20240701	164500	136500098	983	983	983	983	0
222	20240701	164400	136500098	983	983	983	983	0
223	20240701	164300	136500098	983	983	983	983	0
224	20240701	164200	136500098	983	983	983	983	0
225	20240701	164100	136500098	983	983	983	983	0
226	20240701	164000	136500098	983	983	983	983	0
227	20240701	163900	136500098	983	983	983	983	0
228	20240701	163800	136500098	983	983	983	983	0
229	20240701	163700	136500098	983	983	983	983	0
230	20240701	163600	136500098	983	983	983	983	0
231	20240701	163500	136500098	983	983	983	983	0
232	20240701	163400	136500098	983	983	983	983	0
233	20240701	163300	136500098	983	983	983	983	0
234	20240701	163200	136500098	983	983	983	983	0
235	20240701	163100	136500098	983	983	983	983	0
236	20240701	163000	136500098	983	983	983	983	0
237	20240701	162900	136500098	983	983	983	983	0
238	20240701	162800	136500098	983	983	983	983	0
239	20240701	162700	136500098	983	983	983	983	0
240	20240701	162600	136500098	983	983	983	983	0
241	20240701	162500	136500098	983	983	983	983	0
242	20240701	162400	136500098	983	983	983	983	2535
243	20240701	162300	136500098	983	983	983	983	0
244	20240701	162200	136500098	983	983	983	983	0
245	20240701	162100	136500098	983	983	983	983	0
246	20240701	162000	136500098	983	983	983	983	0
247	20240701	161900	136500098	983	983	983	983	0
248	20240701	161800	136500098	983	983	983	983	0
249	20240701	161700	136500098	983	983	983	983	0
250	20240701	161600	136500098	983	983	983	983	0
251	20240701	161500	136500098	983	983	983	983	0
252	20240701	161400	136500098	983	983	983	983	0
253	20240701	161300	136500098	983	983	983	983	0
254	20240701	161200	136500098	983	983	983	983	0
255	20240701	161100	136500098	983	983	983	983	0
256	20240701	161000	136500098	983	983	983	983	0
257	20240701	160900	136500098	983	983	983	983	0
258	20240701	160800	136500098	983	983	983	983	0
259	20240701	160700	136500098	983	983	983	983	0
260	20240701	160600	136500098	983	983	983	983	0
261	20240701	160500	136500098	983	983	983	983	0
262	20240701	160400	136500098	983	983	983	983	0
263	20240701	160300	136500098	983	983	983	983	0
264	20240701	160200	136500098	983	983	983	983	0
265	20240701	160100	136500098	983	983	983	983	0
266	20240701	160000	136500098	983	983	983	983	0
267	20240701	155900	136500098	983	983	983	983	0
268	20240701	155800	136500098	983	983	983	983	0
269	20240701	155700	136500098	983	983	983	983	0
270	20240701	155600	136500098	983	983	983	983	0
271	20240701	155500	136500098	983	983	983	983	0
272	20240701	155400	136500098	983	983	983	983	2535
273	20240701	155300	136500098	983	983	983	983	0
274	20240701	155200	136500098	983	983	983	983	0
275	20240701	155100	136500098	983	983	983	983	0
276	20240701	155000	136500098	983	983	983	983	0
277	20240701	154900	136500098	983	983	983	983	0
278	20240701	154800	136500098	983	983	983	983	0
279	20240701	154700	136500098	983	983	983	983	0
280	20240701	154600	136500098	983	983	983	983	0
281	20240701	154500	136500098	983	983	983	983	0
282	20240701	154400	136500098	983	983	983	983	0
283	20240701	154300	136500098	983	983	983	983	0
284	20240701	154200	136500098	983	983	983	983	0
285	20240701	154100	136500098	983	983	983	983	0
286	20240701	154000	136500098	983	983	983	983	0
287	20240701	153900	136500098	983	983	983	983	0
288	20240701	153800	136500098	983	983	983	983	0
289	20240701	153700	136500098	983	983	983	983	0
290	20240701	153600	136500098	983	983	983	983	0
291	20240701	153500	136500098	983	983	983	983	0
292	20240701	153400	136500098	983	983	983	983	0
293	20240701	153300	136500098	983	983	983	983	0
294	20240701	153200	136500098	983	983	983	983	0
295	20240701	153100	136500098	983	983	983	983	0
296	20240701	153000	136500098	983	983	983	983	2535
297	20240701	152900	134008193	983	983	983	983	0
298	20240701	152800	134008193	983	983	983	983	0
299	20240701	152700	134008193	983	983	983	983	0
300	20240701	152600	134008193	983	983	983	983	0
301	20240701	152500	134008193	983	983	983	983	0
302	20240701	152400	134008193	983	983	983	983	0
303	20240701	152300	134008193	983	983	983	983	0
304	20240701	152200	134008193	983	983	983	983	0
305	20240701	152100	134008193	983	983	983	983	0
306	20240701	152000	134008193	983	983	983	983	0
307	20240701	151900	134008193	983	983	983	983	0
308	20240701	151800	134008193	983	983	983	983	0
309	20240701	151700	134008193	983	983	983	983	0
310	20240701	151600	134008193	983	979	983	978	571
311	20240701	151500	133449640	983	983	983	983	1
312	20240701	151400	133448657	979	979	979	979	96
313	20240701	151300	133354673	982	981	982	981	3001
314	20240701	151200	130410691	981	981	981	981	0
315	20240701	151100	130410691	981	981	981	981	0
316	20240701	151000	130410691	981	980	981	978	116
317	20240701	150900	130297136	981	981	981	981	0
318	20240701	150800	130297136	981	981	981	981	0
319	20240701	150700	130297136	981	981	981	981	1
320	20240701	150600	130296155	983	983	983	983	0
321	20240701	150500	130296155	983	983	983	983	0
322	20240701	150400	130296155	983	983	983	983	0
323	20240701	150300	130296155	983	983	983	983	0
324	20240701	150200	130296155	983	983	983	983	0
325	20240701	150100	130296155	983	983	983	983	0
326	20240701	150000	130296155	983	983	983	983	306
327	20240701	145900	129995357	983	983	983	983	1
328	20240701	145800	129994374	978	978	978	978	5
329	20240701	145700	129989484	978	982	982	978	1684
330	20240701	145600	128340324	983	983	983	983	0
331	20240701	145500	128340324	983	983	983	983	0
332	20240701	145400	128340324	983	983	983	983	0
333	20240701	145300	128340324	983	983	983	983	0
334	20240701	145200	128340324	983	983	983	983	0
335	20240701	145100	128340324	983	983	983	983	0
336	20240701	145000	128340324	983	983	983	983	0
337	20240701	144900	128340324	983	983	983	983	1
338	20240701	144800	128339341	982	982	982	982	0
339	20240701	144700	128339341	982	982	982	982	0
340	20240701	144600	128339341	982	982	982	982	110
341	20240701	144500	128231321	982	982	982	982	10
342	20240701	144400	128221501	982	982	982	982	30
343	20240701	144300	128192041	982	982	982	982	100
344	20240701	144200	128093841	982	982	982	982	0
345	20240701	144100	128093841	982	982	982	982	0
346	20240701	144000	128093841	982	982	982	982	0
347	20240701	143900	128093841	982	982	982	982	100
348	20240701	143800	127995641	982	982	982	982	0
349	20240701	143700	127995641	982	982	982	982	0
350	20240701	143600	127995641	982	982	982	982	0
351	20240701	143500	127995641	982	982	982	982	242
352	20240701	143400	127757997	982	982	982	982	0
353	20240701	143300	127757997	982	982	982	982	1
354	20240701	143200	127757015	982	982	982	982	0
355	20240701	143100	127757015	982	982	982	982	0
356	20240701	143000	127757015	982	983	983	982	6
357	20240701	142900	127751118	983	983	983	983	0
358	20240701	142800	127751118	983	983	983	983	339
359	20240701	142700	127417881	982	982	982	982	1
360	20240701	142600	127416899	979	979	979	979	0
361	20240701	142500	127416899	979	979	979	979	0
362	20240701	142400	127416899	979	979	979	979	0
363	20240701	142300	127416899	979	979	979	979	0
364	20240701	142200	127416899	979	979	979	979	0
365	20240701	142100	127416899	979	979	979	979	0
366	20240701	142000	127416899	979	979	979	979	0
367	20240701	141900	127416899	979	979	979	979	0
368	20240701	141800	127416899	979	979	979	979	0
369	20240701	141700	127416899	979	979	979	979	0
370	20240701	141600	127416899	979	979	979	979	0
371	20240701	141500	127416899	979	979	979	979	0
372	20240701	141400	127416899	979	982	982	979	1120
373	20240701	141300	126320059	982	982	982	982	0
374	20240701	141200	126320059	982	982	982	982	0
375	20240701	141100	126320059	982	982	982	982	0
376	20240701	141000	126320059	982	982	982	982	0
377	20240701	140900	126320059	982	982	982	982	137
378	20240701	140800	126185525	983	983	983	983	0
379	20240701	140700	126185525	983	983	983	983	0
380	20240701	140600	126185525	983	983	983	983	0
381	20240701	140500	126185525	983	983	983	983	1
382	20240701	140400	126184542	978	978	978	978	150
383	20240701	140300	126037842	983	983	983	983	0
384	20240701	140200	126037842	983	983	983	983	0
385	20240701	140100	126037842	983	983	983	983	0
386	20240701	140000	126037842	983	983	983	983	0
387	20240701	135900	126037842	983	983	983	983	0
388	20240701	135800	126037842	983	983	983	983	339
389	20240701	135700	125704605	983	983	983	983	0
390	20240701	135600	125704605	983	983	983	983	0
391	20240701	135500	125704605	983	983	983	983	0
392	20240701	135400	125704605	983	983	983	983	0
393	20240701	135300	125704605	983	983	983	983	0
394	20240701	135200	125704605	983	983	983	983	0
395	20240701	135100	125704605	983	983	983	983	0
396	20240701	135000	125704605	983	983	983	983	0
397	20240701	134900	125704605	983	983	983	983	0
398	20240701	134800	125704605	983	983	983	983	0
399	20240701	134700	125704605	983	983	983	983	1
400	20240701	134600	125703622	978	978	978	978	15
401	20240701	134500	125688952	978	978	978	978	0
402	20240701	134400	125688952	978	978	978	978	0
403	20240701	134300	125688952	978	978	978	978	0
404	20240701	134200	125688952	978	978	978	978	0
405	20240701	134100	125688952	978	978	978	978	0
406	20240701	134000	125688952	978	978	978	978	0
407	20240701	133900	125688952	978	978	978	978	1200
408	20240701	133800	124515352	982	982	982	982	0
409	20240701	133700	124515352	982	982	982	982	0
410	20240701	133600	124515352	982	983	983	982	2
411	20240701	133500	124513387	983	983	983	983	0
412	20240701	133400	124513387	983	983	983	983	0
413	20240701	133300	124513387	983	983	983	983	0
414	20240701	133200	124513387	983	983	983	983	0
415	20240701	133100	124513387	983	983	983	983	0
416	20240701	133000	124513387	983	983	983	983	329
417	20240701	132900	124189980	984	983	984	983	11
418	20240701	132800	124179166	983	983	983	983	0
419	20240701	132700	124179166	983	983	983	983	0
420	20240701	132600	124179166	983	983	983	983	0
421	20240701	132500	124179166	983	983	983	983	500
422	20240701	132400	123687666	983	983	983	983	1
423	20240701	132300	123686683	982	982	982	982	0
424	20240701	132200	123686683	982	982	982	982	0
425	20240701	132100	123686683	982	982	982	982	0
426	20240701	132000	123686683	982	982	982	982	0
427	20240701	131900	123686683	982	982	982	982	0
428	20240701	131800	123686683	982	982	982	982	3054
429	20240701	131700	120687655	982	982	982	982	50
430	20240701	131600	120638555	982	982	982	982	100
431	20240701	131500	120540355	982	982	982	982	300
432	20240701	131400	120245755	984	984	984	984	0
433	20240701	131300	120245755	984	984	984	984	0
434	20240701	131200	120245755	984	984	984	984	0
435	20240701	131100	120245755	984	984	984	984	0
436	20240701	131000	120245755	984	984	984	984	0
437	20240701	130900	120245755	984	984	984	984	0
438	20240701	130800	120245755	984	979	984	979	15
439	20240701	130700	120231047	979	979	979	979	0
440	20240701	130600	120231047	979	979	979	979	0
441	20240701	130500	120231047	979	979	979	979	10
442	20240701	130400	120221257	979	979	979	979	100
443	20240701	130300	120123357	979	979	979	979	0
444	20240701	130200	120123357	979	979	979	979	0
445	20240701	130100	120123357	979	979	979	979	1
446	20240701	130000	120122378	977	977	977	977	446
447	20240701	125900	119686636	977	977	977	977	0
448	20240701	125800	119686636	977	977	977	977	54
449	20240701	125700	119633878	977	977	977	977	0
450	20240701	125600	119633878	977	977	977	977	0
451	20240701	125500	119633878	977	977	977	977	0
452	20240701	125400	119633878	977	977	979	977	392
453	20240701	125300	119250892	977	977	977	977	15
454	20240701	125200	119236237	977	977	977	977	94
455	20240701	125100	119144399	977	977	977	977	0
456	20240701	125000	119144399	977	977	977	977	0
457	20240701	124900	119144399	977	977	977	977	0
458	20240701	124800	119144399	977	977	977	977	0
459	20240701	124700	119144399	977	977	977	977	0
460	20240701	124600	119144399	977	977	977	977	0
461	20240701	124500	119144399	977	977	977	977	0
462	20240701	124400	119144399	977	977	977	977	100
463	20240701	124300	119046699	977	977	977	977	0
464	20240701	124200	119046699	977	977	977	977	3
465	20240701	124100	119043768	978	978	978	978	0
466	20240701	124000	119043768	978	978	978	978	1
467	20240701	123900	119042790	979	979	979	979	0
468	20240701	123800	119042790	979	979	979	979	0
469	20240701	123700	119042790	979	979	979	979	0
470	20240701	123600	119042790	979	979	979	979	0
471	20240701	123500	119042790	979	979	979	979	0
472	20240701	123400	119042790	979	979	979	979	5
473	20240701	123300	119037895	978	980	980	978	4
474	20240701	123200	119033979	974	974	974	974	0
475	20240701	123100	119033979	974	974	974	974	0
476	20240701	123000	119033979	974	974	974	974	1361
477	20240701	122900	117708365	974	974	974	974	0
478	20240701	122800	117708365	974	974	974	974	0
479	20240701	122700	117708365	974	974	974	974	1741
480	20240701	122600	116012631	974	974	974	974	3
481	20240701	122500	116009709	974	983	983	974	11
482	20240701	122400	115998967	983	983	983	983	4
483	20240701	122300	115995035	983	983	983	983	1
484	20240701	122200	115994052	975	975	975	975	0
485	20240701	122100	115994052	975	975	975	975	0
486	20240701	122000	115994052	975	975	975	975	509
487	20240701	121900	115497777	975	975	975	975	1
488	20240701	121800	115496802	975	975	975	975	40
489	20240701	121700	115457802	972	972	972	972	0
490	20240701	121600	115457802	972	972	972	972	99
491	20240701	121500	115361574	975	975	975	975	0
492	20240701	121400	115361574	975	975	975	975	0
493	20240701	121300	115361574	975	975	975	975	0
494	20240701	121200	115361574	975	975	975	975	0
495	20240701	121100	115361574	975	975	975	975	0
496	20240701	121000	115361574	975	975	975	975	306
497	20240701	120900	115063224	975	975	975	975	0
498	20240701	120800	115063224	975	975	975	975	1
499	20240701	120700	115062249	975	975	975	975	15
500	20240701	120600	115047624	972	972	972	972	48
501	20240701	120500	115000968	972	972	972	972	0
502	20240701	120400	115000968	972	972	972	972	0
503	20240701	120300	115000968	972	972	972	972	2
504	20240701	120200	114999024	971	971	971	971	0
505	20240701	120100	114999024	971	971	971	971	22
506	20240701	120000	114977662	971	971	971	971	0
507	20240701	115900	114977662	971	971	971	971	0
508	20240701	115800	114977662	971	971	971	971	0
509	20240701	115700	114977662	971	971	971	971	1
510	20240701	115600	114976691	970	970	970	970	0
511	20240701	115500	114976691	970	970	970	970	3
512	20240701	115400	114973781	970	970	970	970	0
513	20240701	115300	114973781	970	970	970	970	0
514	20240701	115200	114973781	970	970	970	970	0
515	20240701	115100	114973781	970	970	970	970	0
516	20240701	115000	114973781	970	970	970	970	0
517	20240701	114900	114973781	970	970	970	970	3
518	20240701	114800	114970871	970	970	970	970	0
519	20240701	114700	114970871	970	970	970	970	81
520	20240701	114600	114892301	970	970	970	970	0
521	20240701	114500	114892301	970	970	970	970	150
522	20240701	114400	114746801	970	970	970	970	230
523	20240701	114300	114523701	970	970	970	970	3
524	20240701	114200	114520791	970	970	970	970	197
525	20240701	114100	114329701	969	970	970	969	27
526	20240701	114000	114303518	970	970	970	970	30
527	20240701	113900	114274418	970	970	970	970	0
528	20240701	113800	114274418	970	970	970	970	0
529	20240701	113700	114274418	970	971	971	970	3
530	20240701	113600	114271507	972	972	972	972	0
531	20240701	113500	114271507	972	972	972	972	0
532	20240701	113400	114271507	972	972	972	972	1
533	20240701	113300	114270535	969	969	969	969	0
534	20240701	113200	114270535	969	971	971	969	3
535	20240701	113100	114267625	972	972	972	972	0
536	20240701	113000	114267625	972	972	972	972	0
537	20240701	112900	114267625	972	972	972	972	0
538	20240701	112800	114267625	972	972	972	972	1
539	20240701	112700	114266653	968	968	968	968	0
540	20240701	112600	114266653	968	968	968	968	3
541	20240701	112500	114263749	972	972	972	972	10
542	20240701	112400	114254029	972	972	972	972	0
543	20240701	112300	114254029	972	972	972	972	4
544	20240701	112200	114250141	968	968	968	968	0
545	20240701	112100	114250141	968	968	968	968	0
546	20240701	112000	114250141	968	972	972	968	4
547	20240701	111900	114246265	968	968	968	968	0
548	20240701	111800	114246265	968	968	968	968	0
549	20240701	111700	114246265	968	968	968	968	0
550	20240701	111600	114246265	968	968	968	968	0
551	20240701	111500	114246265	968	970	970	968	3
552	20240701	111400	114243358	975	975	975	975	0
553	20240701	111300	114243358	975	969	975	966	401
554	20240701	111200	113855255	970	971	975	970	701
555	20240701	111100	113175215	971	971	971	971	0
556	20240701	111000	113175215	971	971	971	971	0
557	20240701	110900	113175215	971	973	973	971	3
558	20240701	110800	113172299	974	974	974	974	14
559	20240701	110700	113158663	971	971	971	971	0
560	20240701	110600	113158663	971	971	971	971	0
561	20240701	110500	113158663	971	971	971	971	0
562	20240701	110400	113158663	971	971	971	971	0
563	20240701	110300	113158663	971	973	973	971	3
564	20240701	110200	113155747	974	974	974	974	1
565	20240701	110100	113154773	970	970	970	970	0
566	20240701	110000	113154773	970	970	970	970	0
567	20240701	105900	113154773	970	970	970	970	0
568	20240701	105800	113154773	970	970	970	970	0
569	20240701	105700	113154773	970	971	971	970	3
570	20240701	105600	113151861	975	972	975	972	3001
571	20240701	105500	110230763	968	968	968	968	0
572	20240701	105400	110230763	968	968	968	968	0
573	20240701	105300	110230763	968	968	968	968	0
574	20240701	105200	110230763	968	968	968	968	503
575	20240701	105100	109743859	972	972	972	972	57
576	20240701	105000	109688455	970	970	970	970	1
577	20240701	104900	109687485	972	972	972	972	0
578	20240701	104800	109687485	972	972	972	972	0
579	20240701	104700	109687485	972	972	972	972	25
580	20240701	104600	109663185	968	968	968	968	3
581	20240701	104500	109660281	972	967	972	967	2577
582	20240701	104400	107168317	967	967	967	967	1
583	20240701	104300	107167350	972	972	972	972	0
584	20240701	104200	107167350	972	969	972	967	1065
585	20240701	104100	106136028	969	969	969	969	0
586	20240701	104000	106136028	969	970	970	969	3
587	20240701	103900	106133119	972	972	972	972	10
588	20240701	103800	106123399	968	968	968	968	0
589	20240701	103700	106123399	968	969	969	968	1000
590	20240701	103600	105154757	969	969	969	969	569
591	20240701	103500	104603396	969	971	971	969	4
592	20240701	103400	104599516	972	972	972	972	0
593	20240701	103300	104599516	972	972	972	972	1
594	20240701	103200	104598544	973	973	973	973	300
595	20240701	103100	104306644	973	973	973	973	0
596	20240701	103000	104306644	973	973	973	973	41
597	20240701	102900	104266751	968	969	969	968	3
598	20240701	102800	104263846	973	973	973	973	0
599	20240701	102700	104263846	973	973	973	973	0
600	20240701	102600	104263846	973	973	973	973	0
601	20240701	102500	104263846	973	967	973	967	3001
602	20240701	102400	101361873	967	967	967	967	3
603	20240701	102300	101358972	967	967	967	967	0
604	20240701	102200	101358972	967	967	967	967	0
605	20240701	102100	101358972	967	974	974	967	784
606	20240701	102000	100599320	974	974	974	974	12
607	20240701	101900	100587632	970	970	970	970	0
608	20240701	101800	100587632	970	974	974	970	4
609	20240701	101700	100583748	974	974	974	974	0
610	20240701	101600	100583748	974	974	974	974	0
611	20240701	101500	100583748	974	974	974	974	2
612	20240701	101400	100581800	974	974	974	974	6
613	20240701	101300	100575956	974	974	974	974	20
614	20240701	101200	100556476	970	974	974	970	4
615	20240701	101100	100552592	970	970	970	970	0
616	20240701	101000	100552592	970	971	971	970	1500
617	20240701	100900	99097514	971	971	971	971	0
618	20240701	100800	99097514	971	971	971	971	0
619	20240701	100700	99097514	971	971	971	971	0
620	20240701	100600	99097514	971	971	975	971	145
621	20240701	100500	98956715	971	971	971	971	1
622	20240701	100400	98955744	970	970	970	970	0
623	20240701	100300	98955744	970	970	970	970	3
624	20240701	100200	98952834	971	971	971	971	1
625	20240701	100100	98951863	970	971	971	970	1731
626	20240701	100000	97271066	975	975	975	975	0
627	20240701	095900	97271066	975	975	975	975	1
628	20240701	095800	97270091	971	971	971	971	0
629	20240701	095700	97270091	971	971	971	971	1
630	20240701	095600	97269120	971	971	971	971	0
631	20240701	095500	97269120	971	971	971	971	4
632	20240701	095400	97265236	975	975	975	975	0
633	20240701	095300	97265236	975	975	975	975	0
634	20240701	095200	97265236	975	974	975	974	315
635	20240701	095100	96958425	974	971	974	971	686
636	20240701	095000	96291614	975	969	975	969	5
637	20240701	094900	96286763	976	976	976	976	0
638	20240701	094800	96286763	976	971	976	970	501
639	20240701	094700	95800757	977	977	977	977	0
640	20240701	094600	95800757	977	970	977	970	11266
641	20240701	094500	84872730	966	966	966	966	0
642	20240701	094400	84872730	966	970	970	966	413
643	20240701	094300	84472136	970	969	970	969	20
644	20240701	094200	84452737	970	970	970	970	0
645	20240701	094100	84452737	970	970	970	970	75
646	20240701	094000	84379987	964	964	964	964	3
647	20240701	093900	84377095	963	968	968	963	1395
648	20240701	093800	83030458	968	970	970	968	5
649	20240701	093700	83025616	968	968	968	968	2000
650	20240701	093600	81089616	970	970	970	970	0
651	20240701	093500	81089616	970	970	970	970	0
652	20240701	093400	81089616	970	970	970	970	0
653	20240701	093300	81089616	970	967	970	967	36
654	20240701	093200	81054798	970	970	970	970	0
655	20240701	093100	81054798	970	970	970	970	1
656	20240701	093000	81053828	967	968	968	967	1000
657	20240701	092900	80086794	967	969	970	967	1014
658	20240701	092800	79106225	969	969	969	969	508
659	20240701	092700	78613973	967	969	969	967	104
660	20240701	092600	78513205	969	969	969	969	785
661	20240701	092500	77752540	969	967	969	967	603
662	20240701	092400	77169239	968	969	969	968	101
663	20240701	092300	77071371	969	965	970	964	144
664	20240701	092200	76931838	966	966	966	966	1600
665	20240701	092100	75386238	966	970	970	966	551
666	20240701	092000	74851788	965	962	965	962	158
667	20240701	091900	74699762	960	971	972	950	43393
668	20240701	091800	33072413	972	973	973	972	512
669	20240701	091700	32574494	974	977	977	974	3743
670	20240701	091600	28921539	978	978	978	978	703
671	20240701	091500	28234005	980	980	980	980	1
672	20240701	091400	28233025	979	980	980	979	1808
673	20240701	091300	26461979	980	979	980	979	1141
674	20240701	091200	25343910	979	988	988	978	9734
675	20240701	091100	15798630	987	987	987	987	0
676	20240701	091000	15798630	987	988	988	987	4
677	20240701	090900	15794681	986	986	986	986	0
678	20240701	090800	15794681	986	986	986	986	349
679	20240701	090700	15450567	997	997	997	997	5
680	20240701	090600	15445582	986	986	986	986	317
681	20240701	090500	15133020	982	983	983	982	12809
682	20240701	090400	2544344	986	987	987	986	688
683	20240701	090300	1865971	987	988	988	987	462
684	20240701	090200	1409969	989	989	989	989	293
685	20240701	090100	1120192	997	993	997	993	10
686	20240701	090000	1110236	986	986	986	986	1126