KissMeData/079950/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	195800	46706833	980	980	980	980	424
3	20240701	195700	46706833	980	980	980	980	0
4	20240701	195600	46706833	980	980	980	980	0
5	20240701	195500	46706833	980	980	980	980	0
6	20240701	195400	46706833	980	980	980	980	0
7	20240701	195300	46706833	980	980	980	980	0
8	20240701	195200	46706833	980	980	980	980	0
9	20240701	195100	46706833	980	980	980	980	0
10	20240701	195000	46706833	980	980	980	980	0
11	20240701	194900	46706833	980	980	980	980	0
12	20240701	194800	46706833	980	980	980	980	0
13	20240701	194700	46706833	980	980	980	980	0
14	20240701	194600	46706833	980	980	980	980	0
15	20240701	194500	46706833	980	980	980	980	0
16	20240701	194400	46706833	980	980	980	980	0
17	20240701	194300	46706833	980	980	980	980	0
18	20240701	194200	46706833	980	980	980	980	0
19	20240701	194100	46706833	980	980	980	980	0
20	20240701	194000	46706833	980	980	980	980	0
21	20240701	193900	46706833	980	980	980	980	0
22	20240701	193800	46706833	980	980	980	980	0
23	20240701	193700	46706833	980	980	980	980	0
24	20240701	193600	46706833	980	980	980	980	0
25	20240701	193500	46706833	980	980	980	980	0
26	20240701	193400	46706833	980	980	980	980	0
27	20240701	193300	46706833	980	980	980	980	0
28	20240701	193200	46706833	980	980	980	980	0
29	20240701	193100	46706833	980	980	980	980	0
30	20240701	193000	46706833	980	980	980	980	0
31	20240701	192900	46706833	980	980	980	980	0
32	20240701	192800	46706833	980	980	980	980	424
33	20240701	192700	46706833	980	980	980	980	0
34	20240701	192600	46706833	980	980	980	980	0
35	20240701	192500	46706833	980	980	980	980	0
36	20240701	192400	46706833	980	980	980	980	0
37	20240701	192300	46706833	980	980	980	980	0
38	20240701	192200	46706833	980	980	980	980	0
39	20240701	192100	46706833	980	980	980	980	0
40	20240701	192000	46706833	980	980	980	980	0
41	20240701	191900	46706833	980	980	980	980	0
42	20240701	191800	46706833	980	980	980	980	0
43	20240701	191700	46706833	980	980	980	980	0
44	20240701	191600	46706833	980	980	980	980	0
45	20240701	191500	46706833	980	980	980	980	0
46	20240701	191400	46706833	980	980	980	980	0
47	20240701	191300	46706833	980	980	980	980	0
48	20240701	191200	46706833	980	980	980	980	0
49	20240701	191100	46706833	980	980	980	980	0
50	20240701	191000	46706833	980	980	980	980	0
51	20240701	190900	46706833	980	980	980	980	0
52	20240701	190800	46706833	980	980	980	980	0
53	20240701	190700	46706833	980	980	980	980	0
54	20240701	190600	46706833	980	980	980	980	0
55	20240701	190500	46706833	980	980	980	980	0
56	20240701	190400	46706833	980	980	980	980	0
57	20240701	190300	46706833	980	980	980	980	0
58	20240701	190200	46706833	980	980	980	980	0
59	20240701	190100	46706833	980	980	980	980	0
60	20240701	190000	46706833	980	980	980	980	0
61	20240701	185900	46706833	980	980	980	980	0
62	20240701	185800	46706833	980	980	980	980	424
63	20240701	185700	46706833	980	980	980	980	0
64	20240701	185600	46706833	980	980	980	980	0
65	20240701	185500	46706833	980	980	980	980	0
66	20240701	185400	46706833	980	980	980	980	0
67	20240701	185300	46706833	980	980	980	980	0
68	20240701	185200	46706833	980	980	980	980	0
69	20240701	185100	46706833	980	980	980	980	0
70	20240701	185000	46706833	980	980	980	980	0
71	20240701	184900	46706833	980	980	980	980	0
72	20240701	184800	46706833	980	980	980	980	0
73	20240701	184700	46706833	980	980	980	980	0
74	20240701	184600	46706833	980	980	980	980	0
75	20240701	184500	46706833	980	980	980	980	0
76	20240701	184400	46706833	980	980	980	980	0
77	20240701	184300	46706833	980	980	980	980	0
78	20240701	184200	46706833	980	980	980	980	0
79	20240701	184100	46706833	980	980	980	980	0
80	20240701	184000	46706833	980	980	980	980	0
81	20240701	183900	46706833	980	980	980	980	0
82	20240701	183800	46706833	980	980	980	980	0
83	20240701	183700	46706833	980	980	980	980	0
84	20240701	183600	46706833	980	980	980	980	0
85	20240701	183500	46706833	980	980	980	980	0
86	20240701	183400	46706833	980	980	980	980	0
87	20240701	183300	46706833	980	980	980	980	0
88	20240701	183200	46706833	980	980	980	980	0
89	20240701	183100	46706833	980	980	980	980	0
90	20240701	183000	46706833	980	980	980	980	0
91	20240701	182900	46706833	980	980	980	980	0
92	20240701	182800	46706833	980	980	980	980	424
93	20240701	182700	46706833	980	980	980	980	0
94	20240701	182600	46706833	980	980	980	980	0
95	20240701	182500	46706833	980	980	980	980	0
96	20240701	182400	46706833	980	980	980	980	0
97	20240701	182300	46706833	980	980	980	980	0
98	20240701	182200	46706833	980	980	980	980	0
99	20240701	182100	46706833	980	980	980	980	0
100	20240701	182000	46706833	980	980	980	980	0
101	20240701	181900	46706833	980	980	980	980	0
102	20240701	181800	46706833	980	980	980	980	0
103	20240701	181700	46706833	980	980	980	980	0
104	20240701	181600	46706833	980	980	980	980	0
105	20240701	181500	46706833	980	980	980	980	0
106	20240701	181400	46706833	980	980	980	980	0
107	20240701	181300	46706833	980	980	980	980	0
108	20240701	181200	46706833	980	980	980	980	0
109	20240701	181100	46706833	980	980	980	980	0
110	20240701	181000	46706833	980	980	980	980	0
111	20240701	180900	46706833	980	980	980	980	0
112	20240701	180800	46706833	980	980	980	980	0
113	20240701	180700	46706833	980	980	980	980	0
114	20240701	180600	46706833	980	980	980	980	0
115	20240701	180500	46706833	980	980	980	980	0
116	20240701	180400	46706833	980	980	980	980	0
117	20240701	180300	46706833	980	980	980	980	0
118	20240701	180200	46706833	980	980	980	980	0
119	20240701	180100	46706833	980	980	980	980	0
120	20240701	180000	46706833	980	980	980	980	0
121	20240701	175900	46706833	980	980	980	980	0
122	20240701	175800	46706833	980	980	980	980	424
123	20240701	175700	46706833	980	980	980	980	0
124	20240701	175600	46706833	980	980	980	980	0
125	20240701	175500	46706833	980	980	980	980	0
126	20240701	175400	46706833	980	980	980	980	0
127	20240701	175300	46706833	980	980	980	980	0
128	20240701	175200	46706833	980	980	980	980	0
129	20240701	175100	46706833	980	980	980	980	0
130	20240701	175000	46706833	980	980	980	980	0
131	20240701	174900	46706833	980	980	980	980	0
132	20240701	174800	46706833	980	980	980	980	0
133	20240701	174700	46706833	980	980	980	980	0
134	20240701	174600	46706833	980	980	980	980	0
135	20240701	174500	46706833	980	980	980	980	0
136	20240701	174400	46706833	980	980	980	980	0
137	20240701	174300	46706833	980	980	980	980	0
138	20240701	174200	46706833	980	980	980	980	0
139	20240701	174100	46706833	980	980	980	980	0
140	20240701	174000	46706833	980	980	980	980	0
141	20240701	173900	46706833	980	980	980	980	0
142	20240701	173800	46706833	980	980	980	980	0
143	20240701	173700	46706833	980	980	980	980	0
144	20240701	173600	46706833	980	980	980	980	0
145	20240701	173500	46706833	980	980	980	980	0
146	20240701	173400	46706833	980	980	980	980	0
147	20240701	173300	46706833	980	980	980	980	0
148	20240701	173200	46706833	980	980	980	980	0
149	20240701	173100	46706833	980	980	980	980	0
150	20240701	173000	46706833	980	980	980	980	0
151	20240701	172900	46706833	980	980	980	980	0
152	20240701	172800	46706833	980	980	980	980	424
153	20240701	172700	46706833	980	980	980	980	0
154	20240701	172600	46706833	980	980	980	980	0
155	20240701	172500	46706833	980	980	980	980	0
156	20240701	172400	46706833	980	980	980	980	0
157	20240701	172300	46706833	980	980	980	980	0
158	20240701	172200	46706833	980	980	980	980	0
159	20240701	172100	46706833	980	980	980	980	0
160	20240701	172000	46706833	980	980	980	980	0
161	20240701	171900	46706833	980	980	980	980	0
162	20240701	171800	46706833	980	980	980	980	0
163	20240701	171700	46706833	980	980	980	980	0
164	20240701	171600	46706833	980	980	980	980	0
165	20240701	171500	46706833	980	980	980	980	0
166	20240701	171400	46706833	980	980	980	980	0
167	20240701	171300	46706833	980	980	980	980	0
168	20240701	171200	46706833	980	980	980	980	0
169	20240701	171100	46706833	980	980	980	980	0
170	20240701	171000	46706833	980	980	980	980	0
171	20240701	170900	46706833	980	980	980	980	0
172	20240701	170800	46706833	980	980	980	980	0
173	20240701	170700	46706833	980	980	980	980	0
174	20240701	170600	46706833	980	980	980	980	0
175	20240701	170500	46706833	980	980	980	980	0
176	20240701	170400	46706833	980	980	980	980	0
177	20240701	170300	46706833	980	980	980	980	0
178	20240701	170200	46706833	980	980	980	980	0
179	20240701	170100	46706833	980	980	980	980	0
180	20240701	170000	46706833	980	980	980	980	0
181	20240701	165900	46706833	980	980	980	980	0
182	20240701	165800	46706833	980	980	980	980	424
183	20240701	165700	46706833	980	980	980	980	0
184	20240701	165600	46706833	980	980	980	980	0
185	20240701	165500	46706833	980	980	980	980	0
186	20240701	165400	46706833	980	980	980	980	0
187	20240701	165300	46706833	980	980	980	980	0
188	20240701	165200	46706833	980	980	980	980	0
189	20240701	165100	46706833	980	980	980	980	0
190	20240701	165000	46706833	980	980	980	980	0
191	20240701	164900	46706833	980	980	980	980	0
192	20240701	164800	46706833	980	980	980	980	0
193	20240701	164700	46706833	980	980	980	980	0
194	20240701	164600	46706833	980	980	980	980	0
195	20240701	164500	46706833	980	980	980	980	0
196	20240701	164400	46706833	980	980	980	980	0
197	20240701	164300	46706833	980	980	980	980	0
198	20240701	164200	46706833	980	980	980	980	0
199	20240701	164100	46706833	980	980	980	980	0
200	20240701	164000	46706833	980	980	980	980	0
201	20240701	163900	46706833	980	980	980	980	0
202	20240701	163800	46706833	980	980	980	980	0
203	20240701	163700	46706833	980	980	980	980	0
204	20240701	163600	46706833	980	980	980	980	0
205	20240701	163500	46706833	980	980	980	980	0
206	20240701	163400	46706833	980	980	980	980	0
207	20240701	163300	46706833	980	980	980	980	0
208	20240701	163200	46706833	980	980	980	980	0
209	20240701	163100	46706833	980	980	980	980	0
210	20240701	163000	46706833	980	980	980	980	0
211	20240701	162900	46706833	980	980	980	980	0
212	20240701	162800	46706833	980	980	980	980	424
213	20240701	162700	46706833	980	980	980	980	0
214	20240701	162600	46706833	980	980	980	980	0
215	20240701	162500	46706833	980	980	980	980	0
216	20240701	162400	46706833	980	980	980	980	0
217	20240701	162300	46706833	980	980	980	980	0
218	20240701	162200	46706833	980	980	980	980	0
219	20240701	162100	46706833	980	980	980	980	0
220	20240701	162000	46706833	980	980	980	980	0
221	20240701	161900	46706833	980	980	980	980	0
222	20240701	161800	46706833	980	980	980	980	0
223	20240701	161700	46706833	980	980	980	980	0
224	20240701	161600	46706833	980	980	980	980	0
225	20240701	161500	46706833	980	980	980	980	0
226	20240701	161400	46706833	980	980	980	980	0
227	20240701	161300	46706833	980	980	980	980	0
228	20240701	161200	46706833	980	980	980	980	0
229	20240701	161100	46706833	980	980	980	980	0
230	20240701	161000	46706833	980	980	980	980	0
231	20240701	160900	46706833	980	980	980	980	0
232	20240701	160800	46706833	980	980	980	980	0
233	20240701	160700	46706833	980	980	980	980	0
234	20240701	160600	46706833	980	980	980	980	0
235	20240701	160500	46706833	980	980	980	980	0
236	20240701	160400	46706833	980	980	980	980	0
237	20240701	160300	46706833	980	980	980	980	0
238	20240701	160200	46706833	980	980	980	980	0
239	20240701	160100	46706833	980	980	980	980	0
240	20240701	160000	46706833	980	980	980	980	0
241	20240701	155900	46706833	980	980	980	980	0
242	20240701	155800	46706833	980	980	980	980	424
243	20240701	155700	46706833	980	980	980	980	0
244	20240701	155600	46706833	980	980	980	980	0
245	20240701	155500	46706833	980	980	980	980	0
246	20240701	155400	46706833	980	980	980	980	0
247	20240701	155300	46706833	980	980	980	980	0
248	20240701	155200	46706833	980	980	980	980	0
249	20240701	155100	46706833	980	980	980	980	0
250	20240701	155000	46706833	980	980	980	980	0
251	20240701	154900	46706833	980	980	980	980	0
252	20240701	154800	46706833	980	980	980	980	0
253	20240701	154700	46706833	980	980	980	980	0
254	20240701	154600	46706833	980	980	980	980	0
255	20240701	154500	46706833	980	980	980	980	0
256	20240701	154400	46706833	980	980	980	980	0
257	20240701	154300	46706833	980	980	980	980	0
258	20240701	154200	46706833	980	980	980	980	0
259	20240701	154100	46706833	980	980	980	980	0
260	20240701	154000	46706833	980	980	980	980	0
261	20240701	153900	46706833	980	980	980	980	0
262	20240701	153800	46706833	980	980	980	980	0
263	20240701	153700	46706833	980	980	980	980	0
264	20240701	153600	46706833	980	980	980	980	0
265	20240701	153500	46706833	980	980	980	980	0
266	20240701	153400	46706833	980	980	980	980	0
267	20240701	153300	46706833	980	980	980	980	0
268	20240701	153200	46706833	980	980	980	980	0
269	20240701	153100	46706833	980	980	980	980	0
270	20240701	153000	46706833	980	980	980	980	424
271	20240701	152900	46291313	986	986	986	986	0
272	20240701	152800	46291313	986	986	986	986	0
273	20240701	152700	46291313	986	986	986	986	0
274	20240701	152600	46291313	986	986	986	986	0
275	20240701	152500	46291313	986	986	986	986	0
276	20240701	152400	46291313	986	986	986	986	0
277	20240701	152300	46291313	986	986	986	986	0
278	20240701	152200	46291313	986	986	986	986	0
279	20240701	152100	46291313	986	986	986	986	0
280	20240701	152000	46291313	986	986	986	986	0
281	20240701	151900	46291313	986	970	986	970	148
282	20240701	151800	46147641	987	987	987	987	40
283	20240701	151700	46108161	987	987	987	987	0
284	20240701	151600	46108161	987	986	987	986	72
285	20240701	151500	46037163	969	969	969	969	103
286	20240701	151400	45937356	988	988	988	988	0
287	20240701	151300	45937356	988	988	988	988	0
288	20240701	151200	45937356	988	988	988	988	1
289	20240701	151100	45936368	988	988	988	988	0
290	20240701	151000	45936368	988	988	988	988	0
291	20240701	150900	45936368	988	988	988	988	0
292	20240701	150800	45936368	988	988	988	988	0
293	20240701	150700	45936368	988	988	988	988	0
294	20240701	150600	45936368	988	988	988	988	0
295	20240701	150500	45936368	988	988	988	988	0
296	20240701	150400	45936368	988	988	988	988	0
297	20240701	150300	45936368	988	988	988	988	0
298	20240701	150200	45936368	988	988	988	988	0
299	20240701	150100	45936368	988	988	988	988	0
300	20240701	150000	45936368	988	988	988	988	0
301	20240701	145900	45936368	988	988	988	988	0
302	20240701	145800	45936368	988	988	988	988	0
303	20240701	145700	45936368	988	988	988	988	0
304	20240701	145600	45936368	988	988	988	988	0
305	20240701	145500	45936368	988	988	988	988	0
306	20240701	145400	45936368	988	988	988	988	0
307	20240701	145300	45936368	988	988	988	988	0
308	20240701	145200	45936368	988	988	988	988	0
309	20240701	145100	45936368	988	988	988	988	0
310	20240701	145000	45936368	988	988	988	988	0
311	20240701	144900	45936368	988	988	988	988	11
312	20240701	144800	45925500	988	988	988	988	0
313	20240701	144700	45925500	988	988	988	988	0
314	20240701	144600	45925500	988	988	988	988	0
315	20240701	144500	45925500	988	988	988	988	0
316	20240701	144400	45925500	988	988	988	988	10
317	20240701	144300	45915620	988	988	988	988	9
318	20240701	144200	45906728	988	988	988	988	3
319	20240701	144100	45903764	988	987	988	987	3
320	20240701	144000	45900801	989	989	989	989	0
321	20240701	143900	45900801	989	974	989	974	74
322	20240701	143800	45828409	974	974	974	974	0
323	20240701	143700	45828409	974	974	974	974	5
324	20240701	143600	45823539	967	974	974	967	360
325	20240701	143500	45472972	989	989	989	989	3
326	20240701	143400	45470005	989	985	989	985	4
327	20240701	143300	45466053	975	974	975	974	3
328	20240701	143200	45463129	974	973	974	973	4
329	20240701	143100	45459236	982	972	982	972	3
330	20240701	143000	45456309	984	990	990	984	479
331	20240701	142900	44984961	990	990	990	990	1
332	20240701	142800	44983971	991	991	991	991	0
333	20240701	142700	44983971	991	991	991	991	51
334	20240701	142600	44933430	991	990	991	990	995
335	20240701	142500	43948374	990	989	990	989	367
336	20240701	142400	43585180	989	984	989	984	111
337	20240701	142300	43475921	989	988	989	988	26
338	20240701	142200	43450226	988	988	988	988	36
339	20240701	142100	43414658	988	988	988	988	27
340	20240701	142000	43387982	988	989	989	988	22
341	20240701	141900	43366242	989	989	989	989	0
342	20240701	141800	43366242	989	989	989	989	5
343	20240701	141700	43361297	983	983	983	983	0
344	20240701	141600	43361297	983	983	983	983	100
345	20240701	141500	43262997	983	983	983	983	0
346	20240701	141400	43262997	983	983	983	983	1
347	20240701	141300	43262014	970	970	970	970	160
348	20240701	141200	43106814	983	983	983	983	13
349	20240701	141100	43094035	983	983	983	983	5
350	20240701	141000	43089120	983	983	983	983	3
351	20240701	140900	43086171	983	983	983	983	2
352	20240701	140800	43084205	983	983	983	983	0
353	20240701	140700	43084205	983	970	983	970	2
354	20240701	140600	43082252	969	967	969	967	2
355	20240701	140500	43080316	983	983	983	983	0
356	20240701	140400	43080316	983	983	983	983	0
357	20240701	140300	43080316	983	983	983	983	0
358	20240701	140200	43080316	983	983	983	983	0
359	20240701	140100	43080316	983	983	983	983	0
360	20240701	140000	43080316	983	978	983	978	520
361	20240701	135900	42571741	978	978	978	978	0
362	20240701	135800	42571741	978	978	978	978	0
363	20240701	135700	42571741	978	978	978	978	0
364	20240701	135600	42571741	978	978	978	978	3
365	20240701	135500	42568807	978	965	978	965	4
366	20240701	135400	42564919	978	978	978	978	102
367	20240701	135300	42465163	991	991	991	991	0
368	20240701	135200	42465163	991	991	991	991	2
369	20240701	135100	42463181	991	991	991	991	0
370	20240701	135000	42463181	991	991	991	991	1
371	20240701	134900	42462190	967	967	967	967	2
372	20240701	134800	42460256	967	967	967	967	3
373	20240701	134700	42457355	991	962	991	962	400
374	20240701	134600	42065809	962	962	962	962	1
375	20240701	134500	42064847	970	970	970	970	0
376	20240701	134400	42064847	970	970	970	970	0
377	20240701	134300	42064847	970	970	970	970	0
378	20240701	134200	42064847	970	970	970	970	0
379	20240701	134100	42064847	970	970	970	970	0
380	20240701	134000	42064847	970	970	970	970	0
381	20240701	133900	42064847	970	970	970	970	0
382	20240701	133800	42064847	970	970	970	970	0
383	20240701	133700	42064847	970	970	970	970	0
384	20240701	133600	42064847	970	970	970	970	0
385	20240701	133500	42064847	970	970	970	970	0
386	20240701	133400	42064847	970	970	970	970	0
387	20240701	133300	42064847	970	970	970	970	0
388	20240701	133200	42064847	970	970	970	970	0
389	20240701	133100	42064847	970	970	970	970	0
390	20240701	133000	42064847	970	970	970	970	0
391	20240701	132900	42064847	970	970	970	970	0
392	20240701	132800	42064847	970	970	970	970	0
393	20240701	132700	42064847	970	970	970	970	0
394	20240701	132600	42064847	970	970	970	970	0
395	20240701	132500	42064847	970	970	970	970	0
396	20240701	132400	42064847	970	970	970	970	0
397	20240701	132300	42064847	970	970	970	970	0
398	20240701	132200	42064847	970	970	970	970	1
399	20240701	132100	42063877	961	961	961	961	1
400	20240701	132000	42062916	972	972	972	972	0
401	20240701	131900	42062916	972	972	972	972	0
402	20240701	131800	42062916	972	972	972	972	0
403	20240701	131700	42062916	972	972	972	972	0
404	20240701	131600	42062916	972	972	972	972	0
405	20240701	131500	42062916	972	972	972	972	1
406	20240701	131400	42061944	974	966	976	965	122
407	20240701	131300	41944162	977	978	978	977	2
408	20240701	131200	41942207	979	979	980	979	3
409	20240701	131100	41939269	980	980	980	980	0
410	20240701	131000	41939269	980	980	980	980	0
411	20240701	130900	41939269	980	980	980	980	0
412	20240701	130800	41939269	980	980	980	980	0
413	20240701	130700	41939269	980	980	980	980	0
414	20240701	130600	41939269	980	970	980	970	1476
415	20240701	130500	40507484	970	970	970	970	194
416	20240701	130400	40319304	970	964	970	964	3867
417	20240701	130300	36583335	964	964	964	964	3000
418	20240701	130200	33691335	963	963	963	963	0
419	20240701	130100	33691335	963	962	963	962	657
420	20240701	130000	33058653	961	961	961	961	0
421	20240701	125900	33058653	961	961	961	961	0
422	20240701	125800	33058653	961	961	961	961	0
423	20240701	125700	33058653	961	961	961	961	0
424	20240701	125600	33058653	961	963	963	961	217
425	20240701	125500	32849726	963	963	963	963	72
426	20240701	125400	32780390	963	963	963	963	0
427	20240701	125300	32780390	963	963	963	963	54
428	20240701	125200	32728388	963	963	963	963	1
429	20240701	125100	32727425	964	964	964	964	0
430	20240701	125000	32727425	964	964	964	964	46
431	20240701	124900	32683081	964	964	964	964	0
432	20240701	124800	32683081	964	964	964	964	0
433	20240701	124700	32683081	964	964	964	964	1
434	20240701	124600	32682117	969	969	969	969	0
435	20240701	124500	32682117	969	969	969	969	0
436	20240701	124400	32682117	969	969	969	969	0
437	20240701	124300	32682117	969	969	969	969	0
438	20240701	124200	32682117	969	969	969	969	0
439	20240701	124100	32682117	969	969	969	969	0
440	20240701	124000	32682117	969	969	969	969	0
441	20240701	123900	32682117	969	969	969	969	0
442	20240701	123800	32682117	969	969	969	969	0
443	20240701	123700	32682117	969	969	969	969	1520
444	20240701	123600	31209237	968	968	968	968	194
445	20240701	123500	31021445	967	967	967	967	0
446	20240701	123400	31021445	967	967	967	967	109
447	20240701	123300	30916042	967	967	967	967	0
448	20240701	123200	30916042	967	967	967	967	0
449	20240701	123100	30916042	967	967	967	967	0
450	20240701	123000	30916042	967	967	967	967	0
451	20240701	122900	30916042	967	967	967	967	0
452	20240701	122800	30916042	967	967	967	967	1020
453	20240701	122700	29929702	967	967	967	967	0
454	20240701	122600	29929702	967	967	967	967	0
455	20240701	122500	29929702	967	967	967	967	0
456	20240701	122400	29929702	967	967	967	967	1
457	20240701	122300	29928735	967	967	967	967	0
458	20240701	122200	29928735	967	967	967	967	1
459	20240701	122100	29927768	962	962	962	962	0
460	20240701	122000	29927768	962	962	962	962	0
461	20240701	121900	29927768	962	962	962	962	0
462	20240701	121800	29927768	962	962	962	962	0
463	20240701	121700	29927768	962	962	962	962	0
464	20240701	121600	29927768	962	962	962	962	0
465	20240701	121500	29927768	962	962	962	962	0
466	20240701	121400	29927768	962	962	962	962	1
467	20240701	121300	29926806	967	967	967	967	0
468	20240701	121200	29926806	967	967	967	967	1
469	20240701	121100	29925839	962	962	962	962	0
470	20240701	121000	29925839	962	962	962	962	0
471	20240701	120900	29925839	962	962	962	962	0
472	20240701	120800	29925839	962	962	962	962	0
473	20240701	120700	29925839	962	962	962	962	0
474	20240701	120600	29925839	962	962	962	962	15
475	20240701	120500	29911409	962	962	962	962	0
476	20240701	120400	29911409	962	962	962	962	0
477	20240701	120300	29911409	962	962	962	962	0
478	20240701	120200	29911409	962	962	962	962	0
479	20240701	120100	29911409	962	962	962	962	0
480	20240701	120000	29911409	962	962	962	962	0
481	20240701	115900	29911409	962	962	962	962	1
482	20240701	115800	29910447	968	968	968	968	0
483	20240701	115700	29910447	968	968	968	968	0
484	20240701	115600	29910447	968	968	968	968	0
485	20240701	115500	29910447	968	968	968	968	0
486	20240701	115400	29910447	968	968	968	968	0
487	20240701	115300	29910447	968	968	968	968	0
488	20240701	115200	29910447	968	968	968	968	0
489	20240701	115100	29910447	968	968	968	968	0
490	20240701	115000	29910447	968	968	968	968	0
491	20240701	114900	29910447	968	968	968	968	0
492	20240701	114800	29910447	968	968	968	968	0
493	20240701	114700	29910447	968	968	968	968	0
494	20240701	114600	29910447	968	968	968	968	0
495	20240701	114500	29910447	968	968	968	968	0
496	20240701	114400	29910447	968	968	968	968	0
497	20240701	114300	29910447	968	968	968	968	0
498	20240701	114200	29910447	968	968	968	968	0
499	20240701	114100	29910447	968	968	968	968	0
500	20240701	114000	29910447	968	968	968	968	0
501	20240701	113900	29910447	968	968	968	968	0
502	20240701	113800	29910447	968	968	968	968	0
503	20240701	113700	29910447	968	968	968	968	0
504	20240701	113600	29910447	968	968	968	968	0
505	20240701	113500	29910447	968	968	968	968	0
506	20240701	113400	29910447	968	968	968	968	0
507	20240701	113300	29910447	968	968	968	968	0
508	20240701	113200	29910447	968	968	968	968	0
509	20240701	113100	29910447	968	968	968	968	0
510	20240701	113000	29910447	968	968	968	968	0
511	20240701	112900	29910447	968	968	968	968	0
512	20240701	112800	29910447	968	968	968	968	0
513	20240701	112700	29910447	968	968	968	968	0
514	20240701	112600	29910447	968	968	968	968	0
515	20240701	112500	29910447	968	968	968	968	0
516	20240701	112400	29910447	968	968	968	968	9
517	20240701	112300	29901735	960	960	960	960	0
518	20240701	112200	29901735	960	960	960	960	7
519	20240701	112100	29895015	968	968	968	968	0
520	20240701	112000	29895015	968	968	968	968	0
521	20240701	111900	29895015	968	968	968	968	0
522	20240701	111800	29895015	968	968	968	968	0
523	20240701	111700	29895015	968	968	968	968	0
524	20240701	111600	29895015	968	968	968	968	0
525	20240701	111500	29895015	968	968	968	968	0
526	20240701	111400	29895015	968	968	968	968	0
527	20240701	111300	29895015	968	968	968	968	0
528	20240701	111200	29895015	968	968	968	968	0
529	20240701	111100	29895015	968	968	968	968	9
530	20240701	111000	29886303	960	960	960	960	0
531	20240701	110900	29886303	960	960	960	960	0
532	20240701	110800	29886303	960	961	961	960	1735
533	20240701	110700	28220691	961	961	961	961	0
534	20240701	110600	28220691	961	961	961	961	0
535	20240701	110500	28220691	961	965	965	961	5
536	20240701	110400	28215875	965	965	965	965	0
537	20240701	110300	28215875	965	965	965	965	0
538	20240701	110200	28215875	965	965	965	965	0
539	20240701	110100	28215875	965	965	965	965	0
540	20240701	110000	28215875	965	965	965	965	10
541	20240701	105900	28206225	965	965	965	965	2
542	20240701	105800	28204295	966	966	966	966	0
543	20240701	105700	28204295	966	966	966	966	0
544	20240701	105600	28204295	966	966	966	966	0
545	20240701	105500	28204295	966	966	966	966	0
546	20240701	105400	28204295	966	966	966	966	0
547	20240701	105300	28204295	966	966	966	966	0
548	20240701	105200	28204295	966	966	966	966	0
549	20240701	105100	28204295	966	966	966	966	0
550	20240701	105000	28204295	966	966	966	966	0
551	20240701	104900	28204295	966	966	966	966	0
552	20240701	104800	28204295	966	966	966	966	0
553	20240701	104700	28204295	966	966	966	966	0
554	20240701	104600	28204295	966	966	966	966	0
555	20240701	104500	28204295	966	966	966	966	0
556	20240701	104400	28204295	966	966	966	966	0
557	20240701	104300	28204295	966	966	966	966	0
558	20240701	104200	28204295	966	967	967	966	2
559	20240701	104100	28202362	968	968	968	968	0
560	20240701	104000	28202362	968	968	968	968	104
561	20240701	103900	28101690	968	968	968	968	0
562	20240701	103800	28101690	968	968	968	968	0
563	20240701	103700	28101690	968	968	968	968	0
564	20240701	103600	28101690	968	968	968	968	0
565	20240701	103500	28101690	968	968	968	968	0
566	20240701	103400	28101690	968	968	968	968	1
567	20240701	103300	28100722	968	968	968	968	0
568	20240701	103200	28100722	968	968	968	968	0
569	20240701	103100	28100722	968	968	968	968	0
570	20240701	103000	28100722	968	968	968	968	0
571	20240701	102900	28100722	968	968	968	968	0
572	20240701	102800	28100722	968	968	968	968	0
573	20240701	102700	28100722	968	968	968	968	0
574	20240701	102600	28100722	968	968	968	968	0
575	20240701	102500	28100722	968	968	968	968	0
576	20240701	102400	28100722	968	968	968	968	0
577	20240701	102300	28100722	968	968	968	968	0
578	20240701	102200	28100722	968	968	968	968	1
579	20240701	102100	28099754	968	968	968	968	0
580	20240701	102000	28099754	968	968	968	968	0
581	20240701	101900	28099754	968	968	968	968	0
582	20240701	101800	28099754	968	968	968	968	1
583	20240701	101700	28098786	963	966	966	963	587
584	20240701	101600	27533060	965	965	965	965	0
585	20240701	101500	27533060	965	965	965	965	0
586	20240701	101400	27533060	965	965	965	965	0
587	20240701	101300	27533060	965	965	965	965	0
588	20240701	101200	27533060	965	968	968	965	36
589	20240701	101100	27498317	965	965	965	965	0
590	20240701	101000	27498317	965	965	965	965	0
591	20240701	100900	27498317	965	965	965	965	0
592	20240701	100800	27498317	965	965	965	965	0
593	20240701	100700	27498317	965	965	965	965	0
594	20240701	100600	27498317	965	966	966	965	230
595	20240701	100500	27276366	969	969	969	969	0
596	20240701	100400	27276366	969	969	969	969	0
597	20240701	100300	27276366	969	969	969	969	0
598	20240701	100200	27276366	969	969	969	969	0
599	20240701	100100	27276366	969	969	969	969	0
600	20240701	100000	27276366	969	969	969	969	0
601	20240701	095900	27276366	969	969	969	969	0
602	20240701	095800	27276366	969	969	969	969	0
603	20240701	095700	27276366	969	969	969	969	1
604	20240701	095600	27275397	969	968	969	968	63
605	20240701	095500	27214405	966	966	966	966	0
606	20240701	095400	27214405	966	966	966	966	2215
607	20240701	095300	25074715	966	966	966	965	2208
608	20240701	095200	22942384	966	966	966	966	0
609	20240701	095100	22942384	966	966	966	966	366
610	20240701	095000	22588828	966	966	966	966	0
611	20240701	094900	22588828	966	966	966	966	0
612	20240701	094800	22588828	966	966	966	966	0
613	20240701	094700	22588828	966	966	966	966	0
614	20240701	094600	22588828	966	966	966	966	0
615	20240701	094500	22588828	966	966	966	966	0
616	20240701	094400	22588828	966	966	966	966	0
617	20240701	094300	22588828	966	966	966	966	0
618	20240701	094200	22588828	966	966	966	966	103
619	20240701	094100	22489330	966	965	966	965	225
620	20240701	094000	22272190	964	964	964	964	0
621	20240701	093900	22272190	964	964	964	964	120
622	20240701	093800	22156510	963	963	963	963	10
623	20240701	093700	22146880	961	961	961	961	0
624	20240701	093600	22146880	961	961	961	961	0
625	20240701	093500	22146880	961	961	961	961	12
626	20240701	093400	22135348	966	966	966	966	0
627	20240701	093300	22135348	966	966	966	966	0
628	20240701	093200	22135348	966	966	966	966	0
629	20240701	093100	22135348	966	966	966	966	0
630	20240701	093000	22135348	966	966	966	966	0
631	20240701	092900	22135348	966	966	966	966	0
632	20240701	092800	22135348	966	966	966	966	1
633	20240701	092700	22134382	966	965	966	965	22
634	20240701	092600	22113151	965	965	965	965	0
635	20240701	092500	22113151	965	965	965	965	0
636	20240701	092400	22113151	965	965	965	965	0
637	20240701	092300	22113151	965	965	965	965	0
638	20240701	092200	22113151	965	965	965	965	1
639	20240701	092100	22112186	960	960	960	960	99
640	20240701	092000	22017146	960	960	960	960	0
641	20240701	091900	22017146	960	960	960	960	0
642	20240701	091800	22017146	960	960	960	960	0
643	20240701	091700	22017146	960	960	960	960	0
644	20240701	091600	22017146	960	960	960	960	0
645	20240701	091500	22017146	960	960	960	960	0
646	20240701	091400	22017146	960	960	960	960	137
647	20240701	091300	21885626	967	967	967	967	0
648	20240701	091200	21885626	967	967	967	967	0
649	20240701	091100	21885626	967	967	967	967	3
650	20240701	091000	21882725	969	969	969	969	0
651	20240701	090900	21882725	969	969	969	969	0
652	20240701	090800	21882725	969	969	969	969	0
653	20240701	090700	21882725	969	969	969	969	0
654	20240701	090600	21882725	969	969	969	953	4003
655	20240701	090500	18066915	952	970	970	952	3001
656	20240701	090400	15180581	962	962	962	962	9
657	20240701	090300	15171923	970	970	970	970	0
658	20240701	090200	15171923	970	962	970	962	1087
659	20240701	090100	14117840	962	962	962	962	251
660	20240701	090000	13876378	962	989	989	962	14176