KissMeData/123010/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	202400	128470992	979	979	979	979	297
3	20240702	202300	128470992	979	979	979	979	0
4	20240702	202200	128470992	979	979	979	979	0
5	20240702	202100	128470992	979	979	979	979	0
6	20240702	202000	128470992	979	979	979	979	0
7	20240702	201900	128470992	979	979	979	979	0
8	20240702	201800	128470992	979	979	979	979	0
9	20240702	201700	128470992	979	979	979	979	0
10	20240702	201600	128470992	979	979	979	979	0
11	20240702	201500	128470992	979	979	979	979	0
12	20240702	201400	128470992	979	979	979	979	0
13	20240702	201300	128470992	979	979	979	979	0
14	20240702	201200	128470992	979	979	979	979	0
15	20240702	201100	128470992	979	979	979	979	0
16	20240702	201000	128470992	979	979	979	979	0
17	20240702	200900	128470992	979	979	979	979	0
18	20240702	200800	128470992	979	979	979	979	0
19	20240702	200700	128470992	979	979	979	979	0
20	20240702	200600	128470992	979	979	979	979	0
21	20240702	200500	128470992	979	979	979	979	0
22	20240702	200400	128470992	979	979	979	979	0
23	20240702	200300	128470992	979	979	979	979	0
24	20240702	200200	128470992	979	979	979	979	0
25	20240702	200100	128470992	979	979	979	979	0
26	20240702	200000	128470992	979	979	979	979	0
27	20240702	195900	128470992	979	979	979	979	0
28	20240702	195800	128470992	979	979	979	979	0
29	20240702	195700	128470992	979	979	979	979	0
30	20240702	195600	128470992	979	979	979	979	0
31	20240702	195500	128470992	979	979	979	979	0
32	20240702	195400	128470992	979	979	979	979	297
33	20240702	195300	128470992	979	979	979	979	0
34	20240702	195200	128470992	979	979	979	979	0
35	20240702	195100	128470992	979	979	979	979	0
36	20240702	195000	128470992	979	979	979	979	0
37	20240702	194900	128470992	979	979	979	979	0
38	20240702	194800	128470992	979	979	979	979	0
39	20240702	194700	128470992	979	979	979	979	0
40	20240702	194600	128470992	979	979	979	979	0
41	20240702	194500	128470992	979	979	979	979	0
42	20240702	194400	128470992	979	979	979	979	0
43	20240702	194300	128470992	979	979	979	979	0
44	20240702	194200	128470992	979	979	979	979	0
45	20240702	194100	128470992	979	979	979	979	0
46	20240702	194000	128470992	979	979	979	979	0
47	20240702	193900	128470992	979	979	979	979	0
48	20240702	193800	128470992	979	979	979	979	0
49	20240702	193700	128470992	979	979	979	979	0
50	20240702	193600	128470992	979	979	979	979	0
51	20240702	193500	128470992	979	979	979	979	0
52	20240702	193400	128470992	979	979	979	979	0
53	20240702	193300	128470992	979	979	979	979	0
54	20240702	193200	128470992	979	979	979	979	0
55	20240702	193100	128470992	979	979	979	979	0
56	20240702	193000	128470992	979	979	979	979	0
57	20240702	192900	128470992	979	979	979	979	0
58	20240702	192800	128470992	979	979	979	979	0
59	20240702	192700	128470992	979	979	979	979	0
60	20240702	192600	128470992	979	979	979	979	0
61	20240702	192500	128470992	979	979	979	979	0
62	20240702	192400	128470992	979	979	979	979	297
63	20240702	192300	128470992	979	979	979	979	0
64	20240702	192200	128470992	979	979	979	979	0
65	20240702	192100	128470992	979	979	979	979	0
66	20240702	192000	128470992	979	979	979	979	0
67	20240702	191900	128470992	979	979	979	979	0
68	20240702	191800	128470992	979	979	979	979	0
69	20240702	191700	128470992	979	979	979	979	0
70	20240702	191600	128470992	979	979	979	979	0
71	20240702	191500	128470992	979	979	979	979	0
72	20240702	191400	128470992	979	979	979	979	0
73	20240702	191300	128470992	979	979	979	979	0
74	20240702	191200	128470992	979	979	979	979	0
75	20240702	191100	128470992	979	979	979	979	0
76	20240702	191000	128470992	979	979	979	979	0
77	20240702	190900	128470992	979	979	979	979	0
78	20240702	190800	128470992	979	979	979	979	0
79	20240702	190700	128470992	979	979	979	979	0
80	20240702	190600	128470992	979	979	979	979	0
81	20240702	190500	128470992	979	979	979	979	0
82	20240702	190400	128470992	979	979	979	979	0
83	20240702	190300	128470992	979	979	979	979	0
84	20240702	190200	128470992	979	979	979	979	0
85	20240702	190100	128470992	979	979	979	979	0
86	20240702	190000	128470992	979	979	979	979	0
87	20240702	185900	128470992	979	979	979	979	0
88	20240702	185800	128470992	979	979	979	979	0
89	20240702	185700	128470992	979	979	979	979	0
90	20240702	185600	128470992	979	979	979	979	0
91	20240702	185500	128470992	979	979	979	979	0
92	20240702	185400	128470992	979	979	979	979	297
93	20240702	185300	128470992	979	979	979	979	0
94	20240702	185200	128470992	979	979	979	979	0
95	20240702	185100	128470992	979	979	979	979	0
96	20240702	185000	128470992	979	979	979	979	0
97	20240702	184900	128470992	979	979	979	979	0
98	20240702	184800	128470992	979	979	979	979	0
99	20240702	184700	128470992	979	979	979	979	0
100	20240702	184600	128470992	979	979	979	979	0
101	20240702	184500	128470992	979	979	979	979	0
102	20240702	184400	128470992	979	979	979	979	0
103	20240702	184300	128470992	979	979	979	979	0
104	20240702	184200	128470992	979	979	979	979	0
105	20240702	184100	128470992	979	979	979	979	0
106	20240702	184000	128470992	979	979	979	979	0
107	20240702	183900	128470992	979	979	979	979	0
108	20240702	183800	128470992	979	979	979	979	0
109	20240702	183700	128470992	979	979	979	979	0
110	20240702	183600	128470992	979	979	979	979	0
111	20240702	183500	128470992	979	979	979	979	0
112	20240702	183400	128470992	979	979	979	979	0
113	20240702	183300	128470992	979	979	979	979	0
114	20240702	183200	128470992	979	979	979	979	0
115	20240702	183100	128470992	979	979	979	979	0
116	20240702	183000	128470992	979	979	979	979	0
117	20240702	182900	128470992	979	979	979	979	0
118	20240702	182800	128470992	979	979	979	979	0
119	20240702	182700	128470992	979	979	979	979	0
120	20240702	182600	128470992	979	979	979	979	0
121	20240702	182500	128470992	979	979	979	979	0
122	20240702	182400	128470992	979	979	979	979	297
123	20240702	182300	128470992	979	979	979	979	0
124	20240702	182200	128470992	979	979	979	979	0
125	20240702	182100	128470992	979	979	979	979	0
126	20240702	182000	128470992	979	979	979	979	0
127	20240702	181900	128470992	979	979	979	979	0
128	20240702	181800	128470992	979	979	979	979	0
129	20240702	181700	128470992	979	979	979	979	0
130	20240702	181600	128470992	979	979	979	979	0
131	20240702	181500	128470992	979	979	979	979	0
132	20240702	181400	128470992	979	979	979	979	0
133	20240702	181300	128470992	979	979	979	979	0
134	20240702	181200	128470992	979	979	979	979	0
135	20240702	181100	128470992	979	979	979	979	0
136	20240702	181000	128470992	979	979	979	979	0
137	20240702	180900	128470992	979	979	979	979	0
138	20240702	180800	128470992	979	979	979	979	0
139	20240702	180700	128470992	979	979	979	979	0
140	20240702	180600	128470992	979	979	979	979	0
141	20240702	180500	128470992	979	979	979	979	0
142	20240702	180400	128470992	979	979	979	979	0
143	20240702	180300	128470992	979	979	979	979	0
144	20240702	180200	128470992	979	979	979	979	0
145	20240702	180100	128470992	979	979	979	979	0
146	20240702	180000	128470992	979	979	979	979	0
147	20240702	175900	128470992	979	979	979	979	0
148	20240702	175800	128470992	979	979	979	979	0
149	20240702	175700	128470992	979	979	979	979	0
150	20240702	175600	128470992	979	979	979	979	0
151	20240702	175500	128470992	979	979	979	979	0
152	20240702	175400	128470992	979	979	979	979	297
153	20240702	175300	128470992	979	979	979	979	0
154	20240702	175200	128470992	979	979	979	979	0
155	20240702	175100	128470992	979	979	979	979	0
156	20240702	175000	128470992	979	979	979	979	0
157	20240702	174900	128470992	979	979	979	979	0
158	20240702	174800	128470992	979	979	979	979	0
159	20240702	174700	128470992	979	979	979	979	0
160	20240702	174600	128470992	979	979	979	979	0
161	20240702	174500	128470992	979	979	979	979	0
162	20240702	174400	128470992	979	979	979	979	0
163	20240702	174300	128470992	979	979	979	979	0
164	20240702	174200	128470992	979	979	979	979	0
165	20240702	174100	128470992	979	979	979	979	0
166	20240702	174000	128470992	979	979	979	979	0
167	20240702	173900	128470992	979	979	979	979	0
168	20240702	173800	128470992	979	979	979	979	0
169	20240702	173700	128470992	979	979	979	979	0
170	20240702	173600	128470992	979	979	979	979	0
171	20240702	173500	128470992	979	979	979	979	0
172	20240702	173400	128470992	979	979	979	979	0
173	20240702	173300	128470992	979	979	979	979	0
174	20240702	173200	128470992	979	979	979	979	0
175	20240702	173100	128470992	979	979	979	979	0
176	20240702	173000	128470992	979	979	979	979	0
177	20240702	172900	128470992	979	979	979	979	0
178	20240702	172800	128470992	979	979	979	979	0
179	20240702	172700	128470992	979	979	979	979	0
180	20240702	172600	128470992	979	979	979	979	0
181	20240702	172500	128470992	979	979	979	979	0
182	20240702	172400	128470992	979	979	979	979	297
183	20240702	172300	128470992	979	979	979	979	0
184	20240702	172200	128470992	979	979	979	979	0
185	20240702	172100	128470992	979	979	979	979	0
186	20240702	172000	128470992	979	979	979	979	0
187	20240702	171900	128470992	979	979	979	979	0
188	20240702	171800	128470992	979	979	979	979	0
189	20240702	171700	128470992	979	979	979	979	0
190	20240702	171600	128470992	979	979	979	979	0
191	20240702	171500	128470992	979	979	979	979	0
192	20240702	171400	128470992	979	979	979	979	0
193	20240702	171300	128470992	979	979	979	979	0
194	20240702	171200	128470992	979	979	979	979	0
195	20240702	171100	128470992	979	979	979	979	0
196	20240702	171000	128470992	979	979	979	979	0
197	20240702	170900	128470992	979	979	979	979	0
198	20240702	170800	128470992	979	979	979	979	0
199	20240702	170700	128470992	979	979	979	979	0
200	20240702	170600	128470992	979	979	979	979	0
201	20240702	170500	128470992	979	979	979	979	0
202	20240702	170400	128470992	979	979	979	979	0
203	20240702	170300	128470992	979	979	979	979	0
204	20240702	170200	128470992	979	979	979	979	0
205	20240702	170100	128470992	979	979	979	979	0
206	20240702	170000	128470992	979	979	979	979	0
207	20240702	165900	128470992	979	979	979	979	0
208	20240702	165800	128470992	979	979	979	979	0
209	20240702	165700	128470992	979	979	979	979	0
210	20240702	165600	128470992	979	979	979	979	0
211	20240702	165500	128470992	979	979	979	979	0
212	20240702	165400	128470992	979	979	979	979	297
213	20240702	165300	128470992	979	979	979	979	0
214	20240702	165200	128470992	979	979	979	979	0
215	20240702	165100	128470992	979	979	979	979	0
216	20240702	165000	128470992	979	979	979	979	0
217	20240702	164900	128470992	979	979	979	979	0
218	20240702	164800	128470992	979	979	979	979	0
219	20240702	164700	128470992	979	979	979	979	0
220	20240702	164600	128470992	979	979	979	979	0
221	20240702	164500	128470992	979	979	979	979	0
222	20240702	164400	128470992	979	979	979	979	0
223	20240702	164300	128470992	979	979	979	979	0
224	20240702	164200	128470992	979	979	979	979	0
225	20240702	164100	128470992	979	979	979	979	0
226	20240702	164000	128470992	979	979	979	979	0
227	20240702	163900	128470992	979	979	979	979	0
228	20240702	163800	128470992	979	979	979	979	0
229	20240702	163700	128470992	979	979	979	979	0
230	20240702	163600	128470992	979	979	979	979	0
231	20240702	163500	128470992	979	979	979	979	0
232	20240702	163400	128470992	979	979	979	979	0
233	20240702	163300	128470992	979	979	979	979	0
234	20240702	163200	128470992	979	979	979	979	0
235	20240702	163100	128470992	979	979	979	979	0
236	20240702	163000	128470992	979	979	979	979	0
237	20240702	162900	128470992	979	979	979	979	0
238	20240702	162800	128470992	979	979	979	979	0
239	20240702	162700	128470992	979	979	979	979	0
240	20240702	162600	128470992	979	979	979	979	0
241	20240702	162500	128470992	979	979	979	979	0
242	20240702	162400	128470992	979	979	979	979	297
243	20240702	162300	128470992	979	979	979	979	0
244	20240702	162200	128470992	979	979	979	979	0
245	20240702	162100	128470992	979	979	979	979	0
246	20240702	162000	128470992	979	979	979	979	0
247	20240702	161900	128470992	979	979	979	979	0
248	20240702	161800	128470992	979	979	979	979	0
249	20240702	161700	128470992	979	979	979	979	0
250	20240702	161600	128470992	979	979	979	979	0
251	20240702	161500	128470992	979	979	979	979	0
252	20240702	161400	128470992	979	979	979	979	0
253	20240702	161300	128470992	979	979	979	979	0
254	20240702	161200	128470992	979	979	979	979	0
255	20240702	161100	128470992	979	979	979	979	0
256	20240702	161000	128470992	979	979	979	979	0
257	20240702	160900	128470992	979	979	979	979	0
258	20240702	160800	128470992	979	979	979	979	0
259	20240702	160700	128470992	979	979	979	979	0
260	20240702	160600	128470992	979	979	979	979	0
261	20240702	160500	128470992	979	979	979	979	0
262	20240702	160400	128470992	979	979	979	979	0
263	20240702	160300	128470992	979	979	979	979	0
264	20240702	160200	128470992	979	979	979	979	0
265	20240702	160100	128470992	979	979	979	979	0
266	20240702	160000	128470992	979	979	979	979	0
267	20240702	155900	128470992	979	979	979	979	0
268	20240702	155800	128470992	979	979	979	979	0
269	20240702	155700	128470992	979	979	979	979	0
270	20240702	155600	128470992	979	979	979	979	0
271	20240702	155500	128470992	979	979	979	979	0
272	20240702	155400	128470992	979	979	979	979	297
273	20240702	155300	128470992	979	979	979	979	0
274	20240702	155200	128470992	979	979	979	979	0
275	20240702	155100	128470992	979	979	979	979	0
276	20240702	155000	128470992	979	979	979	979	0
277	20240702	154900	128470992	979	979	979	979	0
278	20240702	154800	128470992	979	979	979	979	0
279	20240702	154700	128470992	979	979	979	979	0
280	20240702	154600	128470992	979	979	979	979	0
281	20240702	154500	128470992	979	979	979	979	0
282	20240702	154400	128470992	979	979	979	979	0
283	20240702	154300	128470992	979	979	979	979	0
284	20240702	154200	128470992	979	979	979	979	0
285	20240702	154100	128470992	979	979	979	979	0
286	20240702	154000	128470992	979	979	979	979	0
287	20240702	153900	128470992	979	979	979	979	0
288	20240702	153800	128470992	979	979	979	979	0
289	20240702	153700	128470992	979	979	979	979	0
290	20240702	153600	128470992	979	979	979	979	0
291	20240702	153500	128470992	979	979	979	979	0
292	20240702	153400	128470992	979	979	979	979	0
293	20240702	153300	128470992	979	979	979	979	0
294	20240702	153200	128470992	979	979	979	979	0
295	20240702	153100	128470992	979	979	979	979	0
296	20240702	153000	128470992	979	979	979	979	297
297	20240702	152900	128180229	973	973	973	973	0
298	20240702	152800	128180229	973	973	973	973	0
299	20240702	152700	128180229	973	973	973	973	0
300	20240702	152600	128180229	973	973	973	973	0
301	20240702	152500	128180229	973	973	973	973	0
302	20240702	152400	128180229	973	973	973	973	0
303	20240702	152300	128180229	973	973	973	973	0
304	20240702	152200	128180229	973	973	973	973	0
305	20240702	152100	128180229	973	973	973	973	0
306	20240702	152000	128180229	973	973	973	973	0
307	20240702	151900	128180229	973	974	982	973	16
308	20240702	151800	128164643	982	982	982	982	0
309	20240702	151700	128164643	982	974	982	973	3
310	20240702	151600	128161714	973	973	982	973	43
311	20240702	151500	128119515	982	973	982	973	303
312	20240702	151400	127824678	982	982	982	982	11
313	20240702	151300	127813876	981	981	981	981	339
314	20240702	151200	127481317	981	981	981	981	0
315	20240702	151100	127481317	981	981	981	981	0
316	20240702	151000	127481317	981	981	981	981	0
317	20240702	150900	127481317	981	981	981	981	0
318	20240702	150800	127481317	981	981	981	981	0
319	20240702	150700	127481317	981	981	981	981	306
320	20240702	150600	127181131	981	981	981	981	0
321	20240702	150500	127181131	981	981	981	981	0
322	20240702	150400	127181131	981	981	981	981	6
323	20240702	150300	127175245	981	981	981	981	0
324	20240702	150200	127175245	981	981	981	981	0
325	20240702	150100	127175245	981	975	981	975	51
326	20240702	150000	127125478	975	975	975	975	0
327	20240702	145900	127125478	975	975	975	975	0
328	20240702	145800	127125478	975	973	975	972	1002
329	20240702	145700	126149858	975	975	975	975	0
330	20240702	145600	126149858	975	975	975	975	0
331	20240702	145500	126149858	975	973	975	973	599
332	20240702	145400	125566624	973	972	973	972	564
333	20240702	145300	125018379	972	972	972	972	0
334	20240702	145200	125018379	972	972	972	972	0
335	20240702	145100	125018379	972	972	972	972	1
336	20240702	145000	125017407	969	970	970	969	200
337	20240702	144900	124823597	972	972	972	972	0
338	20240702	144800	124823597	972	972	972	972	0
339	20240702	144700	124823597	972	972	972	972	1
340	20240702	144600	124822625	970	970	970	970	23
341	20240702	144500	124800315	970	970	970	970	72
342	20240702	144400	124730475	972	972	972	972	0
343	20240702	144300	124730475	972	972	972	972	0
344	20240702	144200	124730475	972	972	972	972	0
345	20240702	144100	124730475	972	972	972	972	0
346	20240702	144000	124730475	972	972	972	972	0
347	20240702	143900	124730475	972	972	972	972	0
348	20240702	143800	124730475	972	972	972	972	0
349	20240702	143700	124730475	972	972	972	972	0
350	20240702	143600	124730475	972	972	972	972	0
351	20240702	143500	124730475	972	972	972	972	0
352	20240702	143400	124730475	972	972	972	972	5
353	20240702	143300	124725615	972	972	972	972	0
354	20240702	143200	124725615	972	972	972	972	0
355	20240702	143100	124725615	972	972	972	972	0
356	20240702	143000	124725615	972	972	972	972	0
357	20240702	142900	124725615	972	972	972	972	258
358	20240702	142800	124474839	972	969	972	969	854
359	20240702	142700	123646533	969	969	969	969	4010
360	20240702	142600	119760843	970	970	970	970	478
361	20240702	142500	119297183	972	972	972	972	0
362	20240702	142400	119297183	972	972	972	972	0
363	20240702	142300	119297183	972	972	972	972	0
364	20240702	142200	119297183	972	972	972	972	0
365	20240702	142100	119297183	972	972	972	972	0
366	20240702	142000	119297183	972	972	972	972	0
367	20240702	141900	119297183	972	972	972	972	1
368	20240702	141800	119296211	970	970	972	970	506
369	20240702	141700	118805387	972	972	972	972	0
370	20240702	141600	118805387	972	972	972	972	0
371	20240702	141500	118805387	972	972	972	972	0
372	20240702	141400	118805387	972	970	972	969	3
373	20240702	141300	118802476	972	972	972	972	0
374	20240702	141200	118802476	972	972	972	972	0
375	20240702	141100	118802476	972	972	972	972	0
376	20240702	141000	118802476	972	970	972	970	18
377	20240702	140900	118785014	974	974	974	974	0
378	20240702	140800	118785014	974	974	974	974	0
379	20240702	140700	118785014	974	974	974	974	0
380	20240702	140600	118785014	974	974	974	974	0
381	20240702	140500	118785014	974	974	974	974	0
382	20240702	140400	118785014	974	974	974	974	0
383	20240702	140300	118785014	974	974	974	974	0
384	20240702	140200	118785014	974	974	974	974	0
385	20240702	140100	118785014	974	974	974	974	0
386	20240702	140000	118785014	974	974	974	974	0
387	20240702	135900	118785014	974	974	974	974	0
388	20240702	135800	118785014	974	974	974	974	0
389	20240702	135700	118785014	974	974	974	974	0
390	20240702	135600	118785014	974	974	974	974	0
391	20240702	135500	118785014	974	974	974	974	0
392	20240702	135400	118785014	974	974	974	974	0
393	20240702	135300	118785014	974	974	974	974	0
394	20240702	135200	118785014	974	974	974	974	0
395	20240702	135100	118785014	974	973	974	973	5
396	20240702	135000	118780146	972	972	972	972	0
397	20240702	134900	118780146	972	972	972	972	0
398	20240702	134800	118780146	972	972	972	972	10
399	20240702	134700	118770426	970	970	970	970	0
400	20240702	134600	118770426	970	970	970	970	0
401	20240702	134500	118770426	970	971	971	970	2
402	20240702	134400	118768485	972	972	972	972	0
403	20240702	134300	118768485	972	972	972	972	0
404	20240702	134200	118768485	972	972	972	972	0
405	20240702	134100	118768485	972	972	972	972	1
406	20240702	134000	118767513	970	970	970	970	101
407	20240702	133900	118669543	973	973	973	973	0
408	20240702	133800	118669543	973	973	973	973	0
409	20240702	133700	118669543	973	973	973	973	0
410	20240702	133600	118669543	973	973	973	973	1
411	20240702	133500	118668570	971	972	972	971	2
412	20240702	133400	118666627	974	974	974	974	0
413	20240702	133300	118666627	974	974	974	969	1635
414	20240702	133200	117082257	975	972	975	972	150
415	20240702	133100	116936442	972	972	972	972	0
416	20240702	133000	116936442	972	972	972	972	0
417	20240702	132900	116936442	972	972	972	972	10
418	20240702	132800	116926722	970	970	970	970	0
419	20240702	132700	116926722	970	970	970	970	0
420	20240702	132600	116926722	970	970	970	970	0
421	20240702	132500	116926722	970	971	971	970	2
422	20240702	132400	116924781	972	972	972	972	0
423	20240702	132300	116924781	972	972	972	972	0
424	20240702	132200	116924781	972	972	972	972	0
425	20240702	132100	116924781	972	972	972	972	0
426	20240702	132000	116924781	972	972	972	972	0
427	20240702	131900	116924781	972	972	972	972	0
428	20240702	131800	116924781	972	972	972	972	0
429	20240702	131700	116924781	972	972	972	972	0
430	20240702	131600	116924781	972	972	972	972	1
431	20240702	131500	116923809	969	969	969	969	0
432	20240702	131400	116923809	969	969	969	969	142
433	20240702	131300	116786211	970	970	970	970	51
434	20240702	131200	116736741	971	972	972	971	2
435	20240702	131100	116734798	969	969	969	969	0
436	20240702	131000	116734798	969	969	969	969	0
437	20240702	130900	116734798	969	969	969	969	0
438	20240702	130800	116734798	969	969	969	969	0
439	20240702	130700	116734798	969	969	969	969	0
440	20240702	130600	116734798	969	969	969	969	0
441	20240702	130500	116734798	969	969	969	969	0
442	20240702	130400	116734798	969	969	969	969	0
443	20240702	130300	116734798	969	969	969	969	0
444	20240702	130200	116734798	969	969	969	969	0
445	20240702	130100	116734798	969	969	969	969	0
446	20240702	130000	116734798	969	969	969	969	0
447	20240702	125900	116734798	969	972	973	969	437
448	20240702	125800	116310929	972	972	972	972	0
449	20240702	125700	116310929	972	972	972	972	0
450	20240702	125600	116310929	972	972	972	972	1
451	20240702	125500	116309957	973	973	973	973	1
452	20240702	125400	116308984	973	972	973	972	70
453	20240702	125300	116240884	973	973	973	973	0
454	20240702	125200	116240884	973	973	973	973	0
455	20240702	125100	116240884	973	973	973	973	0
456	20240702	125000	116240884	973	973	973	973	0
457	20240702	124900	116240884	973	973	973	973	0
458	20240702	124800	116240884	973	973	973	973	0
459	20240702	124700	116240884	973	973	973	973	0
460	20240702	124600	116240884	973	973	973	973	0
461	20240702	124500	116240884	973	973	973	973	0
462	20240702	124400	116240884	973	973	973	973	0
463	20240702	124300	116240884	973	973	973	973	0
464	20240702	124200	116240884	973	973	973	973	57
465	20240702	124100	116185423	975	975	975	975	1
466	20240702	124000	116184448	975	975	975	975	0
467	20240702	123900	116184448	975	975	975	975	0
468	20240702	123800	116184448	975	975	975	975	0
469	20240702	123700	116184448	975	975	975	975	2
470	20240702	123600	116182498	970	970	970	970	0
471	20240702	123500	116182498	970	970	970	970	0
472	20240702	123400	116182498	970	970	970	970	0
473	20240702	123300	116182498	970	970	970	970	0
474	20240702	123200	116182498	970	971	971	970	1300
475	20240702	123100	114921198	970	970	970	970	0
476	20240702	123000	114921198	970	970	970	970	0
477	20240702	122900	114921198	970	970	970	970	0
478	20240702	122800	114921198	970	973	973	970	45
479	20240702	122700	114877536	974	976	976	974	4
480	20240702	122600	114873637	976	976	976	976	1
481	20240702	122500	114872661	981	981	981	981	21
482	20240702	122400	114852060	981	981	981	981	0
483	20240702	122300	114852060	981	981	981	981	0
484	20240702	122200	114852060	981	981	981	981	0
485	20240702	122100	114852060	981	981	981	981	0
486	20240702	122000	114852060	981	981	981	981	1
487	20240702	121900	114851079	970	970	970	970	0
488	20240702	121800	114851079	970	970	970	970	0
489	20240702	121700	114851079	970	970	970	970	0
490	20240702	121600	114851079	970	973	973	970	390
491	20240702	121500	114472169	974	974	974	974	12
492	20240702	121400	114460481	975	975	975	975	0
493	20240702	121300	114460481	975	975	975	975	2
494	20240702	121200	114458531	976	976	976	976	2
495	20240702	121100	114456579	977	977	977	977	3
496	20240702	121000	114453648	978	978	978	978	0
497	20240702	120900	114453648	978	978	978	978	0
498	20240702	120800	114453648	978	979	979	978	4157
499	20240702	120700	110384047	980	982	982	980	114
500	20240702	120600	110272301	980	980	980	980	0
501	20240702	120500	110272301	980	980	980	980	0
502	20240702	120400	110272301	980	980	980	980	0
503	20240702	120300	110272301	980	982	982	980	4
504	20240702	120200	110268376	982	982	982	982	1
505	20240702	120100	110267394	983	981	983	980	14
506	20240702	120000	110253648	982	982	982	982	0
507	20240702	115900	110253648	982	983	983	982	2
508	20240702	115800	110251683	990	990	990	990	0
509	20240702	115700	110251683	990	990	990	990	0
510	20240702	115600	110251683	990	990	990	990	10
511	20240702	115500	110241783	990	979	990	979	4
512	20240702	115400	110237856	980	983	983	980	20
513	20240702	115300	110218250	980	980	980	980	0
514	20240702	115200	110218250	980	980	980	980	0
515	20240702	115100	110218250	980	983	983	980	23
516	20240702	115000	110195704	982	982	982	982	0
517	20240702	114900	110195704	982	982	982	979	713
518	20240702	114800	109495547	982	982	982	982	500
519	20240702	114700	109004547	979	979	979	979	0
520	20240702	114600	109004547	979	979	979	979	0
521	20240702	114500	109004547	979	979	979	979	0
522	20240702	114400	109004547	979	979	979	979	20
523	20240702	114300	108984967	979	979	979	979	1003
524	20240702	114200	108003030	980	982	982	980	10
525	20240702	114100	107993216	981	979	982	979	29
526	20240702	114000	107964810	979	979	979	979	6
527	20240702	113900	107958936	980	980	980	980	0
528	20240702	113800	107958936	980	985	985	980	7334
529	20240702	113700	100767580	986	988	988	986	13
530	20240702	113600	100754744	994	980	994	980	165
531	20240702	113500	100592991	997	997	997	997	0
532	20240702	113400	100592991	997	997	997	997	100
533	20240702	113300	100493291	999	999	1000	999	213
534	20240702	113200	100280405	1000	980	1000	980	9000
535	20240702	113100	91370309	970	970	970	970	3
536	20240702	113000	91367399	970	970	970	970	0
537	20240702	112900	91367399	970	970	970	970	0
538	20240702	112800	91367399	970	970	970	970	0
539	20240702	112700	91367399	970	970	970	970	0
540	20240702	112600	91367399	970	976	976	968	21
541	20240702	112500	91347016	978	981	981	978	2
542	20240702	112400	91345057	971	971	971	971	90
543	20240702	112300	91257667	971	971	971	971	0
544	20240702	112200	91257667	971	971	971	971	145
545	20240702	112100	91116872	987	966	989	963	5611
546	20240702	112000	85636150	966	968	968	966	3
547	20240702	111900	85633249	966	966	966	966	0
548	20240702	111800	85633249	966	966	966	966	0
549	20240702	111700	85633249	966	966	966	966	0
550	20240702	111600	85633249	966	966	966	966	0
551	20240702	111500	85633249	966	967	967	966	3
552	20240702	111400	85630350	969	969	969	969	0
553	20240702	111300	85630350	969	969	969	969	0
554	20240702	111200	85630350	969	969	969	969	0
555	20240702	111100	85630350	969	969	969	969	0
556	20240702	111000	85630350	969	969	969	969	0
557	20240702	110900	85630350	969	968	969	967	4
558	20240702	110800	85626478	969	969	969	969	7
559	20240702	110700	85619695	969	969	969	969	0
560	20240702	110600	85619695	969	969	969	969	1
561	20240702	110500	85618726	964	964	964	964	0
562	20240702	110400	85618726	964	964	964	964	0
563	20240702	110300	85618726	964	964	964	964	3
564	20240702	110200	85615834	965	965	965	965	0
565	20240702	110100	85615834	965	965	965	965	0
566	20240702	110000	85615834	965	965	965	965	0
567	20240702	105900	85615834	965	965	965	965	0
568	20240702	105800	85615834	965	967	967	965	3
569	20240702	105700	85612936	968	968	968	968	1
570	20240702	105600	85611968	963	963	963	963	150
571	20240702	105500	85467518	963	963	963	963	0
572	20240702	105400	85467518	963	963	963	963	0
573	20240702	105300	85467518	963	963	963	963	506
574	20240702	105200	84980240	963	969	969	963	5
575	20240702	105100	84975413	964	964	964	964	0
576	20240702	105000	84975413	964	964	964	964	0
577	20240702	104900	84975413	964	964	964	964	0
578	20240702	104800	84975413	964	964	964	964	0
579	20240702	104700	84975413	964	964	964	964	0
580	20240702	104600	84975413	964	966	966	964	4
581	20240702	104500	84971552	963	963	963	963	0
582	20240702	104400	84971552	963	963	963	963	0
583	20240702	104300	84971552	963	963	963	963	0
584	20240702	104200	84971552	963	963	963	963	0
585	20240702	104100	84971552	963	963	963	963	4
586	20240702	104000	84967700	963	963	963	963	0
587	20240702	103900	84967700	963	963	963	963	0
588	20240702	103800	84967700	963	963	963	963	0
589	20240702	103700	84967700	963	963	963	963	0
590	20240702	103600	84967700	963	963	963	963	0
591	20240702	103500	84967700	963	963	963	963	4
592	20240702	103400	84963848	962	962	962	962	0
593	20240702	103300	84963848	962	962	962	962	0
594	20240702	103200	84963848	962	962	962	962	0
595	20240702	103100	84963848	962	962	962	962	0
596	20240702	103000	84963848	962	962	962	962	0
597	20240702	102900	84963848	962	962	962	962	4
598	20240702	102800	84960000	962	962	962	962	0
599	20240702	102700	84960000	962	962	962	962	0
600	20240702	102600	84960000	962	962	962	962	0
601	20240702	102500	84960000	962	962	962	962	0
602	20240702	102400	84960000	962	962	962	962	4
603	20240702	102300	84956152	962	970	970	960	545
604	20240702	102200	84427819	970	970	970	970	81
605	20240702	102100	84349249	971	971	971	971	1
606	20240702	102000	84348278	972	972	972	972	1
607	20240702	101900	84347306	960	960	960	960	0
608	20240702	101800	84347306	960	969	970	960	8806
609	20240702	101700	75805526	957	957	957	957	0
610	20240702	101600	75805526	957	957	957	957	0
611	20240702	101500	75805526	957	957	957	957	0
612	20240702	101400	75805526	957	957	957	957	0
613	20240702	101300	75805526	957	957	957	957	0
614	20240702	101200	75805526	957	961	961	956	10059
615	20240702	101100	66187810	960	961	961	960	1824
616	20240702	101000	64435188	975	972	975	972	3
617	20240702	100900	64432267	956	966	967	956	21514
618	20240702	100800	43703204	962	962	962	962	0
619	20240702	100700	43703204	962	963	964	962	1332
620	20240702	100600	42420822	963	963	963	963	200
621	20240702	100500	42228222	963	963	963	963	0
622	20240702	100400	42228222	963	963	963	963	0
623	20240702	100300	42228222	963	964	964	963	2
624	20240702	100200	42226295	965	968	968	965	4
625	20240702	100100	42222429	962	969	969	962	406
626	20240702	100000	41829037	969	969	969	969	1
627	20240702	095900	41828068	964	964	964	964	862
628	20240702	095800	40997100	964	964	964	964	10
629	20240702	095700	40987460	964	964	964	964	1011
630	20240702	095600	40012856	960	960	960	960	0
631	20240702	095500	40012856	960	964	964	960	5
632	20240702	095400	40008052	960	960	960	960	0
633	20240702	095300	40008052	960	960	960	960	1
634	20240702	095200	40007092	960	960	960	960	2
635	20240702	095100	40005172	960	960	960	960	0
636	20240702	095000	40005172	960	960	960	960	4
637	20240702	094900	40001332	961	961	961	961	1
638	20240702	094800	40000371	962	964	964	962	8
639	20240702	094700	39992669	963	963	963	963	0
640	20240702	094600	39992669	963	960	963	960	11
641	20240702	094500	39982079	959	959	959	959	0
642	20240702	094400	39982079	959	963	963	959	7553
643	20240702	094300	32728766	964	964	964	964	1
644	20240702	094200	32727802	972	972	972	972	0
645	20240702	094100	32727802	972	972	972	972	0
646	20240702	094000	32727802	972	965	972	965	2
647	20240702	093900	32725865	962	962	962	962	2
648	20240702	093800	32723941	972	972	972	962	6
649	20240702	093700	32718149	965	965	965	965	1000
650	20240702	093600	31753149	965	964	965	964	164
651	20240702	093500	31594929	963	965	965	963	397
652	20240702	093400	31211857	962	964	964	962	5
653	20240702	093300	31207044	965	960	965	960	5
654	20240702	093200	31202239	960	960	960	960	0
655	20240702	093100	31202239	960	960	960	960	190
656	20240702	093000	31019839	961	962	962	961	5554
657	20240702	092900	25682186	961	961	961	961	651
658	20240702	092800	25056575	961	964	964	961	860
659	20240702	092700	24229632	965	965	965	965	1661
660	20240702	092600	22626767	970	970	970	970	0
661	20240702	092500	22626767	970	970	970	970	0
662	20240702	092400	22626767	970	974	974	970	50
663	20240702	092300	22578071	974	974	974	960	5002
664	20240702	092200	17763380	965	965	965	965	0
665	20240702	092100	17763380	965	974	974	965	372
666	20240702	092000	17401081	965	965	965	965	684
667	20240702	091900	16741021	966	968	968	966	4012
668	20240702	091800	12865151	967	967	967	967	0
669	20240702	091700	12865151	967	973	973	967	434
670	20240702	091600	12445305	974	974	974	968	9
671	20240702	091500	12436563	974	974	974	974	0
672	20240702	091400	12436563	974	974	974	974	1500
673	20240702	091300	10975563	966	966	966	966	0
674	20240702	091200	10975563	966	966	966	966	0
675	20240702	091100	10975563	966	966	966	966	0
676	20240702	091000	10975563	966	967	967	966	100
677	20240702	090900	10878954	965	966	966	965	200
678	20240702	090800	10685824	965	965	965	965	0
679	20240702	090700	10685824	965	965	965	965	0
680	20240702	090600	10685824	965	965	965	965	0
681	20240702	090500	10685824	965	965	965	965	20
682	20240702	090400	10666524	971	971	971	971	30
683	20240702	090300	10637394	971	965	974	965	183
684	20240702	090200	10459516	965	965	965	965	101
685	20240702	090100	10362051	956	972	972	956	5736
686	20240702	090000	4843384	972	973	973	970	4979