KissMeData/085810/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	200300	837496080	979	979	979	979	5592
3	20240703	200200	837496080	979	979	979	979	0
4	20240703	200100	837496080	979	979	979	979	0
5	20240703	200000	837496080	979	979	979	979	0
6	20240703	195900	837496080	979	979	979	979	0
7	20240703	195800	837496080	979	979	979	979	0
8	20240703	195700	837496080	979	979	979	979	0
9	20240703	195600	837496080	979	979	979	979	0
10	20240703	195500	837496080	979	979	979	979	0
11	20240703	195400	837496080	979	979	979	979	0
12	20240703	195300	837496080	979	979	979	979	0
13	20240703	195200	837496080	979	979	979	979	0
14	20240703	195100	837496080	979	979	979	979	0
15	20240703	195000	837496080	979	979	979	979	0
16	20240703	194900	837496080	979	979	979	979	0
17	20240703	194800	837496080	979	979	979	979	0
18	20240703	194700	837496080	979	979	979	979	0
19	20240703	194600	837496080	979	979	979	979	0
20	20240703	194500	837496080	979	979	979	979	0
21	20240703	194400	837496080	979	979	979	979	0
22	20240703	194300	837496080	979	979	979	979	0
23	20240703	194200	837496080	979	979	979	979	0
24	20240703	194100	837496080	979	979	979	979	0
25	20240703	194000	837496080	979	979	979	979	0
26	20240703	193900	837496080	979	979	979	979	0
27	20240703	193800	837496080	979	979	979	979	0
28	20240703	193700	837496080	979	979	979	979	0
29	20240703	193600	837496080	979	979	979	979	0
30	20240703	193500	837496080	979	979	979	979	0
31	20240703	193400	837496080	979	979	979	979	0
32	20240703	193300	837496080	979	979	979	979	5592
33	20240703	193200	837496080	979	979	979	979	0
34	20240703	193100	837496080	979	979	979	979	0
35	20240703	193000	837496080	979	979	979	979	0
36	20240703	192900	837496080	979	979	979	979	0
37	20240703	192800	837496080	979	979	979	979	0
38	20240703	192700	837496080	979	979	979	979	0
39	20240703	192600	837496080	979	979	979	979	0
40	20240703	192500	837496080	979	979	979	979	0
41	20240703	192400	837496080	979	979	979	979	0
42	20240703	192300	837496080	979	979	979	979	0
43	20240703	192200	837496080	979	979	979	979	0
44	20240703	192100	837496080	979	979	979	979	0
45	20240703	192000	837496080	979	979	979	979	0
46	20240703	191900	837496080	979	979	979	979	0
47	20240703	191800	837496080	979	979	979	979	0
48	20240703	191700	837496080	979	979	979	979	0
49	20240703	191600	837496080	979	979	979	979	0
50	20240703	191500	837496080	979	979	979	979	0
51	20240703	191400	837496080	979	979	979	979	0
52	20240703	191300	837496080	979	979	979	979	0
53	20240703	191200	837496080	979	979	979	979	0
54	20240703	191100	837496080	979	979	979	979	0
55	20240703	191000	837496080	979	979	979	979	0
56	20240703	190900	837496080	979	979	979	979	0
57	20240703	190800	837496080	979	979	979	979	0
58	20240703	190700	837496080	979	979	979	979	0
59	20240703	190600	837496080	979	979	979	979	0
60	20240703	190500	837496080	979	979	979	979	0
61	20240703	190400	837496080	979	979	979	979	0
62	20240703	190300	837496080	979	979	979	979	5592
63	20240703	190200	837496080	979	979	979	979	0
64	20240703	190100	837496080	979	979	979	979	0
65	20240703	190000	837496080	979	979	979	979	0
66	20240703	185900	837496080	979	979	979	979	0
67	20240703	185800	837496080	979	979	979	979	0
68	20240703	185700	837496080	979	979	979	979	0
69	20240703	185600	837496080	979	979	979	979	0
70	20240703	185500	837496080	979	979	979	979	0
71	20240703	185400	837496080	979	979	979	979	0
72	20240703	185300	837496080	979	979	979	979	0
73	20240703	185200	837496080	979	979	979	979	0
74	20240703	185100	837496080	979	979	979	979	0
75	20240703	185000	837496080	979	979	979	979	0
76	20240703	184900	837496080	979	979	979	979	0
77	20240703	184800	837496080	979	979	979	979	0
78	20240703	184700	837496080	979	979	979	979	0
79	20240703	184600	837496080	979	979	979	979	0
80	20240703	184500	837496080	979	979	979	979	0
81	20240703	184400	837496080	979	979	979	979	0
82	20240703	184300	837496080	979	979	979	979	0
83	20240703	184200	837496080	979	979	979	979	0
84	20240703	184100	837496080	979	979	979	979	0
85	20240703	184000	837496080	979	979	979	979	0
86	20240703	183900	837496080	979	979	979	979	0
87	20240703	183800	837496080	979	979	979	979	0
88	20240703	183700	837496080	979	979	979	979	0
89	20240703	183600	837496080	979	979	979	979	0
90	20240703	183500	837496080	979	979	979	979	0
91	20240703	183400	837496080	979	979	979	979	0
92	20240703	183300	837496080	979	979	979	979	5592
93	20240703	183200	837496080	979	979	979	979	0
94	20240703	183100	837496080	979	979	979	979	0
95	20240703	183000	837496080	979	979	979	979	0
96	20240703	182900	837496080	979	979	979	979	0
97	20240703	182800	837496080	979	979	979	979	0
98	20240703	182700	837496080	979	979	979	979	0
99	20240703	182600	837496080	979	979	979	979	0
100	20240703	182500	837496080	979	979	979	979	0
101	20240703	182400	837496080	979	979	979	979	0
102	20240703	182300	837496080	979	979	979	979	0
103	20240703	182200	837496080	979	979	979	979	0
104	20240703	182100	837496080	979	979	979	979	0
105	20240703	182000	837496080	979	979	979	979	0
106	20240703	181900	837496080	979	979	979	979	0
107	20240703	181800	837496080	979	979	979	979	0
108	20240703	181700	837496080	979	979	979	979	0
109	20240703	181600	837496080	979	979	979	979	0
110	20240703	181500	837496080	979	979	979	979	0
111	20240703	181400	837496080	979	979	979	979	0
112	20240703	181300	837496080	979	979	979	979	0
113	20240703	181200	837496080	979	979	979	979	0
114	20240703	181100	837496080	979	979	979	979	0
115	20240703	181000	837496080	979	979	979	979	0
116	20240703	180900	837496080	979	979	979	979	0
117	20240703	180800	837496080	979	979	979	979	0
118	20240703	180700	837496080	979	979	979	979	0
119	20240703	180600	837496080	979	979	979	979	0
120	20240703	180500	837496080	979	979	979	979	0
121	20240703	180400	837496080	979	979	979	979	0
122	20240703	180300	837496080	979	979	979	979	5592
123	20240703	180200	837496080	979	979	979	979	0
124	20240703	180100	837496080	979	979	979	979	0
125	20240703	180000	837496080	979	979	979	979	0
126	20240703	175900	837496080	979	979	979	979	0
127	20240703	175800	837496080	979	979	979	979	0
128	20240703	175700	837496080	979	979	979	979	0
129	20240703	175600	837496080	979	979	979	979	0
130	20240703	175500	837496080	979	979	979	979	0
131	20240703	175400	837496080	979	979	979	979	0
132	20240703	175300	837496080	979	979	979	979	0
133	20240703	175200	837496080	979	979	979	979	0
134	20240703	175100	837496080	979	979	979	979	0
135	20240703	175000	837496080	979	979	979	979	0
136	20240703	174900	837496080	979	979	979	979	0
137	20240703	174800	837496080	979	979	979	979	0
138	20240703	174700	837496080	979	979	979	979	0
139	20240703	174600	837496080	979	979	979	979	0
140	20240703	174500	837496080	979	979	979	979	0
141	20240703	174400	837496080	979	979	979	979	0
142	20240703	174300	837496080	979	979	979	979	0
143	20240703	174200	837496080	979	979	979	979	0
144	20240703	174100	837496080	979	979	979	979	0
145	20240703	174000	837496080	979	979	979	979	0
146	20240703	173900	837496080	979	979	979	979	0
147	20240703	173800	837496080	979	979	979	979	0
148	20240703	173700	837496080	979	979	979	979	0
149	20240703	173600	837496080	979	979	979	979	0
150	20240703	173500	837496080	979	979	979	979	0
151	20240703	173400	837496080	979	979	979	979	0
152	20240703	173300	837496080	979	979	979	979	5592
153	20240703	173200	837496080	979	979	979	979	0
154	20240703	173100	837496080	979	979	979	979	0
155	20240703	173000	837496080	979	979	979	979	0
156	20240703	172900	837496080	979	979	979	979	0
157	20240703	172800	837496080	979	979	979	979	0
158	20240703	172700	837496080	979	979	979	979	0
159	20240703	172600	837496080	979	979	979	979	0
160	20240703	172500	837496080	979	979	979	979	0
161	20240703	172400	837496080	979	979	979	979	0
162	20240703	172300	837496080	979	979	979	979	0
163	20240703	172200	837496080	979	979	979	979	0
164	20240703	172100	837496080	979	979	979	979	0
165	20240703	172000	837496080	979	979	979	979	0
166	20240703	171900	837496080	979	979	979	979	0
167	20240703	171800	837496080	979	979	979	979	0
168	20240703	171700	837496080	979	979	979	979	0
169	20240703	171600	837496080	979	979	979	979	0
170	20240703	171500	837496080	979	979	979	979	0
171	20240703	171400	837496080	979	979	979	979	0
172	20240703	171300	837496080	979	979	979	979	0
173	20240703	171200	837496080	979	979	979	979	0
174	20240703	171100	837496080	979	979	979	979	0
175	20240703	171000	837496080	979	979	979	979	0
176	20240703	170900	837496080	979	979	979	979	0
177	20240703	170800	837496080	979	979	979	979	0
178	20240703	170700	837496080	979	979	979	979	0
179	20240703	170600	837496080	979	979	979	979	0
180	20240703	170500	837496080	979	979	979	979	0
181	20240703	170400	837496080	979	979	979	979	0
182	20240703	170300	837496080	979	979	979	979	5592
183	20240703	170200	837496080	979	979	979	979	0
184	20240703	170100	837496080	979	979	979	979	0
185	20240703	170000	837496080	979	979	979	979	0
186	20240703	165900	837496080	979	979	979	979	0
187	20240703	165800	837496080	979	979	979	979	0
188	20240703	165700	837496080	979	979	979	979	0
189	20240703	165600	837496080	979	979	979	979	0
190	20240703	165500	837496080	979	979	979	979	0
191	20240703	165400	837496080	979	979	979	979	0
192	20240703	165300	837496080	979	979	979	979	0
193	20240703	165200	837496080	979	979	979	979	0
194	20240703	165100	837496080	979	979	979	979	0
195	20240703	165000	837496080	979	979	979	979	0
196	20240703	164900	837496080	979	979	979	979	0
197	20240703	164800	837496080	979	979	979	979	0
198	20240703	164700	837496080	979	979	979	979	0
199	20240703	164600	837496080	979	979	979	979	0
200	20240703	164500	837496080	979	979	979	979	0
201	20240703	164400	837496080	979	979	979	979	0
202	20240703	164300	837496080	979	979	979	979	0
203	20240703	164200	837496080	979	979	979	979	0
204	20240703	164100	837496080	979	979	979	979	0
205	20240703	164000	837496080	979	979	979	979	0
206	20240703	163900	837496080	979	979	979	979	0
207	20240703	163800	837496080	979	979	979	979	0
208	20240703	163700	837496080	979	979	979	979	0
209	20240703	163600	837496080	979	979	979	979	0
210	20240703	163500	837496080	979	979	979	979	0
211	20240703	163400	837496080	979	979	979	979	0
212	20240703	163300	837496080	979	979	979	979	5592
213	20240703	163200	837496080	979	979	979	979	0
214	20240703	163100	837496080	979	979	979	979	0
215	20240703	163000	837496080	979	979	979	979	0
216	20240703	162900	837496080	979	979	979	979	0
217	20240703	162800	837496080	979	979	979	979	0
218	20240703	162700	837496080	979	979	979	979	0
219	20240703	162600	837496080	979	979	979	979	0
220	20240703	162500	837496080	979	979	979	979	0
221	20240703	162400	837496080	979	979	979	979	0
222	20240703	162300	837496080	979	979	979	979	0
223	20240703	162200	837496080	979	979	979	979	0
224	20240703	162100	837496080	979	979	979	979	0
225	20240703	162000	837496080	979	979	979	979	0
226	20240703	161900	837496080	979	979	979	979	0
227	20240703	161800	837496080	979	979	979	979	0
228	20240703	161700	837496080	979	979	979	979	0
229	20240703	161600	837496080	979	979	979	979	0
230	20240703	161500	837496080	979	979	979	979	0
231	20240703	161400	837496080	979	979	979	979	0
232	20240703	161300	837496080	979	979	979	979	0
233	20240703	161200	837496080	979	979	979	979	0
234	20240703	161100	837496080	979	979	979	979	0
235	20240703	161000	837496080	979	979	979	979	0
236	20240703	160900	837496080	979	979	979	979	0
237	20240703	160800	837496080	979	979	979	979	0
238	20240703	160700	837496080	979	979	979	979	0
239	20240703	160600	837496080	979	979	979	979	0
240	20240703	160500	837496080	979	979	979	979	0
241	20240703	160400	837496080	979	979	979	979	0
242	20240703	160300	837496080	979	979	979	979	5592
243	20240703	160200	837496080	979	979	979	979	0
244	20240703	160100	837496080	979	979	979	979	0
245	20240703	160000	837496080	979	979	979	979	0
246	20240703	155900	837496080	979	979	979	979	0
247	20240703	155800	837496080	979	979	979	979	0
248	20240703	155700	837496080	979	979	979	979	0
249	20240703	155600	837496080	979	979	979	979	0
250	20240703	155500	837496080	979	979	979	979	0
251	20240703	155400	837496080	979	979	979	979	0
252	20240703	155300	837496080	979	979	979	979	0
253	20240703	155200	837496080	979	979	979	979	0
254	20240703	155100	837496080	979	979	979	979	0
255	20240703	155000	837496080	979	979	979	979	0
256	20240703	154900	837496080	979	979	979	979	0
257	20240703	154800	837496080	979	979	979	979	0
258	20240703	154700	837496080	979	979	979	979	0
259	20240703	154600	837496080	979	979	979	979	0
260	20240703	154500	837496080	979	979	979	979	0
261	20240703	154400	837496080	979	979	979	979	0
262	20240703	154300	837496080	979	979	979	979	0
263	20240703	154200	837496080	979	979	979	979	0
264	20240703	154100	837496080	979	979	979	979	0
265	20240703	154000	837496080	979	979	979	979	0
266	20240703	153900	837496080	979	979	979	979	0
267	20240703	153800	837496080	979	979	979	979	0
268	20240703	153700	837496080	979	979	979	979	0
269	20240703	153600	837496080	979	979	979	979	0
270	20240703	153500	837496080	979	979	979	979	0
271	20240703	153400	837496080	979	979	979	979	0
272	20240703	153300	837496080	979	979	979	979	5592
273	20240703	153200	837496080	979	979	979	979	0
274	20240703	153100	837496080	979	979	979	979	0
275	20240703	153000	837496080	979	979	979	979	5592
276	20240703	152900	832021512	979	979	979	979	0
277	20240703	152800	832021512	979	979	979	979	0
278	20240703	152700	832021512	979	979	979	979	0
279	20240703	152600	832021512	979	979	979	979	0
280	20240703	152500	832021512	979	979	979	979	0
281	20240703	152400	832021512	979	979	979	979	0
282	20240703	152300	832021512	979	979	979	979	0
283	20240703	152200	832021512	979	979	979	979	0
284	20240703	152100	832021512	979	979	979	979	0
285	20240703	152000	832021512	979	979	979	979	0
286	20240703	151900	832021512	979	965	979	965	1954
287	20240703	151800	830115877	967	967	967	967	462
288	20240703	151700	829669123	967	965	967	965	10057
289	20240703	151600	819949118	965	968	968	965	1158
290	20240703	151500	818831318	967	965	967	965	248
291	20240703	151400	818591706	965	965	965	965	2
292	20240703	151300	818589776	961	961	961	961	20
293	20240703	151200	818570556	961	961	961	961	800
294	20240703	151100	817801756	961	961	961	961	300
295	20240703	151000	817513456	960	963	963	960	544
296	20240703	150900	816991202	963	963	963	963	914
297	20240703	150800	816111020	963	963	965	963	2138
298	20240703	150700	814052124	963	962	963	962	7049
299	20240703	150600	807263946	966	966	966	966	12
300	20240703	150500	807252354	960	959	960	959	202
301	20240703	150400	807058535	958	957	958	957	1624
302	20240703	150300	805504243	956	956	956	956	15
303	20240703	150200	805489903	956	958	958	956	11
304	20240703	150100	805479385	958	958	958	958	0
305	20240703	150000	805479385	958	958	958	958	300
306	20240703	145900	805191985	958	958	958	958	1
307	20240703	145800	805191027	957	956	957	956	16870
308	20240703	145700	789046607	952	952	952	952	1
309	20240703	145600	789045655	952	957	957	952	22
310	20240703	145500	789024706	957	957	957	957	0
311	20240703	145400	789024706	957	957	957	957	0
312	20240703	145300	789024706	957	956	957	956	329
313	20240703	145200	788709953	957	951	957	951	6648
314	20240703	145100	782366988	951	951	951	951	0
315	20240703	145000	782366988	951	951	951	951	0
316	20240703	144900	782366988	951	951	951	951	0
317	20240703	144800	782366988	951	951	951	951	0
318	20240703	144700	782366988	951	949	951	949	1559
319	20240703	144600	780885828	949	947	949	947	549
320	20240703	144500	780365384	946	946	946	946	0
321	20240703	144400	780365384	946	946	946	946	130
322	20240703	144300	780242404	946	946	946	946	0
323	20240703	144200	780242404	946	946	946	946	0
324	20240703	144100	780242404	946	946	946	946	140
325	20240703	144000	780109964	946	946	946	946	90
326	20240703	143900	780024824	947	947	947	947	73
327	20240703	143800	779955693	947	947	947	947	0
328	20240703	143700	779955693	947	947	947	947	0
329	20240703	143600	779955693	947	947	947	947	1
330	20240703	143500	779954746	946	946	946	946	56
331	20240703	143400	779901770	946	946	946	946	1
332	20240703	143300	779900824	946	944	946	944	126
333	20240703	143200	779781828	943	943	943	943	0
334	20240703	143100	779781828	943	943	943	943	96
335	20240703	143000	779691300	943	943	943	943	56
336	20240703	142900	779638492	943	943	943	943	37
337	20240703	142800	779603601	942	942	942	942	1000
338	20240703	142700	778661601	941	941	941	941	0
339	20240703	142600	778661601	941	941	941	941	500
340	20240703	142500	778191101	942	942	942	942	0
341	20240703	142400	778191101	942	942	942	942	205
342	20240703	142300	777997991	942	942	942	942	301
343	20240703	142200	777714449	941	941	941	941	269
344	20240703	142100	777461320	941	941	941	941	0
345	20240703	142000	777461320	941	941	941	941	0
346	20240703	141900	777461320	941	941	941	941	155
347	20240703	141800	777315465	941	941	941	941	36
348	20240703	141700	777281589	941	941	941	941	10
349	20240703	141600	777272179	942	942	942	942	0
350	20240703	141500	777272179	942	941	942	941	103
351	20240703	141400	777175252	941	941	941	941	21
352	20240703	141300	777155491	942	942	942	942	0
353	20240703	141200	777155491	942	942	942	942	0
354	20240703	141100	777155491	942	942	942	942	18
355	20240703	141000	777138535	942	942	942	942	1
356	20240703	140900	777137593	941	941	941	941	0
357	20240703	140800	777137593	941	941	941	941	0
358	20240703	140700	777137593	941	941	941	941	0
359	20240703	140600	777137593	941	941	941	941	0
360	20240703	140500	777137593	941	941	941	941	0
361	20240703	140400	777137593	941	941	941	941	0
362	20240703	140300	777137593	941	941	941	941	0
363	20240703	140200	777137593	941	941	941	941	0
364	20240703	140100	777137593	941	941	941	941	66
365	20240703	140000	777075487	941	941	941	941	0
366	20240703	135900	777075487	941	941	941	941	0
367	20240703	135800	777075487	941	941	941	941	551
368	20240703	135700	776556996	941	941	941	941	0
369	20240703	135600	776556996	941	941	941	941	155
370	20240703	135500	776411141	941	941	941	941	0
371	20240703	135400	776411141	941	941	941	941	0
372	20240703	135300	776411141	941	941	941	941	0
373	20240703	135200	776411141	941	941	941	941	201
374	20240703	135100	776222000	942	942	942	942	21
375	20240703	135000	776202218	941	941	941	941	238
376	20240703	134900	775978260	943	943	943	943	0
377	20240703	134800	775978260	943	943	943	943	0
378	20240703	134700	775978260	943	943	943	943	0
379	20240703	134600	775978260	943	942	943	942	34
380	20240703	134500	775946230	940	940	940	940	0
381	20240703	134400	775946230	940	940	940	940	16
382	20240703	134300	775931190	940	940	940	940	0
383	20240703	134200	775931190	940	943	943	940	2
384	20240703	134100	775929307	940	940	940	940	0
385	20240703	134000	775929307	940	941	941	940	4329
386	20240703	133900	771859856	941	941	941	941	1
387	20240703	133800	771858915	941	941	941	941	0
388	20240703	133700	771858915	941	941	941	941	1331
389	20240703	133600	770606444	942	942	942	942	225
390	20240703	133500	770394494	942	942	942	942	200
391	20240703	133400	770206094	941	941	941	941	0
392	20240703	133300	770206094	941	941	941	941	0
393	20240703	133200	770206094	941	941	941	941	0
394	20240703	133100	770206094	941	941	941	941	0
395	20240703	133000	770206094	941	941	941	941	0
396	20240703	132900	770206094	941	941	941	941	0
397	20240703	132800	770206094	941	941	941	941	0
398	20240703	132700	770206094	941	941	941	941	16
399	20240703	132600	770191038	942	942	942	942	172
400	20240703	132500	770029014	942	942	942	941	33
401	20240703	132400	769997950	940	940	940	940	0
402	20240703	132300	769997950	940	940	940	940	0
403	20240703	132200	769997950	940	940	940	940	0
404	20240703	132100	769997950	940	940	940	940	0
405	20240703	132000	769997950	940	940	940	940	0
406	20240703	131900	769997950	940	940	940	940	783
407	20240703	131800	769261930	940	940	940	940	1532
408	20240703	131700	767821850	940	940	940	940	0
409	20240703	131600	767821850	940	940	940	940	0
410	20240703	131500	767821850	940	940	940	940	0
411	20240703	131400	767821850	940	940	940	940	0
412	20240703	131300	767821850	940	940	940	940	0
413	20240703	131200	767821850	940	941	941	940	3600
414	20240703	131100	764434850	941	941	941	941	50
415	20240703	131000	764387800	940	940	940	940	3
416	20240703	130900	764384980	940	940	940	940	318
417	20240703	130800	764086060	940	940	940	940	111
418	20240703	130700	763981720	940	940	940	940	508
419	20240703	130600	763504200	940	940	940	940	0
420	20240703	130500	763504200	940	940	940	940	0
421	20240703	130400	763504200	940	940	940	940	0
422	20240703	130300	763504200	940	940	940	940	0
423	20240703	130200	763504200	940	941	941	940	862
424	20240703	130100	762693719	942	942	942	942	1
425	20240703	130000	762692777	941	941	941	941	316
426	20240703	125900	762395421	941	941	941	941	10
427	20240703	125800	762386011	940	940	940	940	0
428	20240703	125700	762386011	940	940	940	940	1368
429	20240703	125600	761100091	940	940	940	940	0
430	20240703	125500	761100091	940	940	940	940	0
431	20240703	125400	761100091	940	940	940	940	0
432	20240703	125300	761100091	940	941	941	940	1694
433	20240703	125200	759507681	940	941	941	940	37
434	20240703	125100	759472867	941	941	941	941	1000
435	20240703	125000	758531867	941	941	941	941	0
436	20240703	124900	758531867	941	941	941	941	0
437	20240703	124800	758531867	941	941	941	941	1600
438	20240703	124700	757026267	941	942	942	941	1002
439	20240703	124600	756082746	945	945	945	945	10
440	20240703	124500	756073296	945	945	945	945	0
441	20240703	124400	756073296	945	945	945	945	9
442	20240703	124300	756064791	945	945	945	945	10
443	20240703	124200	756055341	945	942	945	942	107
444	20240703	124100	755954544	942	942	942	942	0
445	20240703	124000	755954544	942	942	942	942	0
446	20240703	123900	755954544	942	946	946	942	6535
447	20240703	123800	749787913	947	947	947	947	0
448	20240703	123700	749787913	947	947	947	947	100
449	20240703	123600	749693213	946	946	946	946	0
450	20240703	123500	749693213	946	946	946	946	416
451	20240703	123400	749299677	946	946	946	946	1
452	20240703	123300	749298731	947	947	947	947	0
453	20240703	123200	749298731	947	947	947	947	12
454	20240703	123100	749287367	948	948	948	948	0
455	20240703	123000	749287367	948	947	948	947	1000
456	20240703	122900	748339368	949	949	949	949	0
457	20240703	122800	748339368	949	949	949	949	0
458	20240703	122700	748339368	949	949	949	949	3892
459	20240703	122600	744645860	949	949	949	949	63
460	20240703	122500	744586073	949	949	949	949	206
461	20240703	122400	744390579	950	949	950	949	844
462	20240703	122300	743589621	950	950	950	950	0
463	20240703	122200	743589621	950	950	950	950	0
464	20240703	122100	743589621	950	950	950	950	1
465	20240703	122000	743588671	950	950	950	950	0
466	20240703	121900	743588671	950	950	950	950	2000
467	20240703	121800	741688671	944	944	944	944	16
468	20240703	121700	741673567	950	950	950	950	2
469	20240703	121600	741671667	950	950	950	950	0
470	20240703	121500	741671667	950	944	950	944	1066
471	20240703	121400	740659357	950	950	950	950	0
472	20240703	121300	740659357	950	950	950	950	0
473	20240703	121200	740659357	950	950	950	950	65
474	20240703	121100	740597607	950	950	950	950	0
475	20240703	121000	740597607	950	950	950	950	0
476	20240703	120900	740597607	950	950	950	950	0
477	20240703	120800	740597607	950	950	950	950	0
478	20240703	120700	740597607	950	950	950	950	0
479	20240703	120600	740597607	950	950	950	950	1
480	20240703	120500	740596657	944	944	944	944	1
481	20240703	120400	740595713	950	950	950	950	6
482	20240703	120300	740590013	950	950	950	950	1
483	20240703	120200	740589063	943	943	943	943	1001
484	20240703	120100	739645120	943	944	944	943	16
485	20240703	120000	739630026	944	944	944	944	1
486	20240703	115900	739629082	951	951	951	951	0
487	20240703	115800	739629082	951	947	951	947	154
488	20240703	115700	739482693	947	947	947	947	0
489	20240703	115600	739482693	947	947	947	947	0
490	20240703	115500	739482693	947	947	947	947	0
491	20240703	115400	739482693	947	947	947	947	1
492	20240703	115300	739481746	950	950	950	950	0
493	20240703	115200	739481746	950	950	950	950	2
494	20240703	115100	739479846	945	945	945	945	0
495	20240703	115000	739479846	945	945	945	945	1000
496	20240703	114900	738534846	945	945	945	945	624
497	20240703	114800	737945166	945	945	945	945	0
498	20240703	114700	737945166	945	947	947	945	3824
499	20240703	114600	734330537	946	946	946	946	0
500	20240703	114500	734330537	946	946	946	946	0
501	20240703	114400	734330537	946	946	946	946	17
502	20240703	114300	734314455	946	950	950	946	679
503	20240703	114200	733672117	945	950	950	945	1507
504	20240703	114100	732245502	945	945	945	945	0
505	20240703	114000	732245502	945	945	945	945	315
506	20240703	113900	731947827	951	951	951	951	0
507	20240703	113800	731947827	951	950	951	950	300
508	20240703	113700	731662562	940	943	943	940	1400
509	20240703	113600	730345364	949	949	949	949	3
510	20240703	113500	730342517	949	949	949	949	7
511	20240703	113400	730335874	948	948	948	948	48
512	20240703	113300	730290370	941	941	941	941	0
513	20240703	113200	730290370	941	941	941	941	0
514	20240703	113100	730290370	941	941	941	941	57
515	20240703	113000	730236733	940	946	946	940	1400
516	20240703	112900	728913796	946	946	946	946	21
517	20240703	112800	728893930	946	946	946	946	28
518	20240703	112700	728867442	946	946	946	946	0
519	20240703	112600	728867442	946	946	949	946	743
520	20240703	112500	728164486	946	946	946	946	1332
521	20240703	112400	726904414	946	947	947	946	601
522	20240703	112300	726335280	947	947	947	947	167
523	20240703	112200	726177131	947	951	951	946	4028
524	20240703	112100	722360644	952	957	957	952	335
525	20240703	112000	722040476	960	961	961	960	566
526	20240703	111900	721496552	961	961	961	961	1
527	20240703	111800	721495591	962	962	962	962	0
528	20240703	111700	721495591	962	957	962	956	1002
529	20240703	111600	720537540	957	957	957	957	1
530	20240703	111500	720536583	962	962	962	956	179
531	20240703	111400	720365447	956	958	958	956	1890
532	20240703	111300	718557123	971	963	971	956	165
533	20240703	111200	718398710	963	966	966	959	3757
534	20240703	111100	714782176	966	967	967	962	1812
535	20240703	111000	713034192	978	975	978	965	5483
536	20240703	110900	707698724	976	981	981	975	8360
537	20240703	110800	699538581	978	979	983	977	2336
538	20240703	110700	697247115	978	979	980	974	2566
539	20240703	110600	694735795	974	978	980	972	2055
540	20240703	110500	692729162	974	983	984	968	3550
541	20240703	110400	689254377	982	981	985	979	4794
542	20240703	110300	684546987	979	973	984	966	8257
543	20240703	110200	676474707	966	969	973	964	361
544	20240703	110100	676125558	964	977	977	963	9575
545	20240703	110000	666826028	976	977	978	973	3105
546	20240703	105900	663800737	976	977	978	972	6068
547	20240703	105800	657875243	973	979	980	966	302
548	20240703	105700	657580831	965	955	980	950	10786
549	20240703	105600	647194988	955	955	955	955	1
550	20240703	105500	647194033	955	950	955	950	101
551	20240703	105400	647098078	946	946	946	946	0
552	20240703	105300	647098078	946	946	946	946	0
553	20240703	105200	647098078	946	946	946	946	17
554	20240703	105100	647081996	956	956	956	956	0
555	20240703	105000	647081996	956	956	956	956	1000
556	20240703	104900	646125996	956	956	956	956	9
557	20240703	104800	646117392	956	953	956	953	2
558	20240703	104700	646115483	957	953	957	945	4009
559	20240703	104600	642287280	953	954	954	953	62
560	20240703	104500	642228166	944	944	955	942	607
561	20240703	104400	641652674	940	939	940	939	235
562	20240703	104300	641431826	939	939	939	939	0
563	20240703	104200	641431826	939	935	939	935	1030
564	20240703	104100	640465308	935	935	935	935	0
565	20240703	104000	640465308	935	935	935	935	0
566	20240703	103900	640465308	935	932	935	932	388
567	20240703	103800	640103689	935	931	935	931	11
568	20240703	103700	640093412	931	933	933	931	3000
569	20240703	103600	637298014	933	933	933	933	321
570	20240703	103500	636998521	933	933	933	933	17
571	20240703	103400	636982660	932	932	932	932	46
572	20240703	103300	636939788	931	931	931	931	0
573	20240703	103200	636939788	931	931	931	931	55
574	20240703	103100	636888583	931	931	931	931	1000
575	20240703	103000	635957583	931	931	931	931	9
576	20240703	102900	635949204	931	932	932	931	3242
577	20240703	102800	632929576	933	933	933	933	20
578	20240703	102700	632910916	933	933	933	932	887
579	20240703	102600	632083417	933	933	933	933	981
580	20240703	102500	631168144	933	934	934	933	1315
581	20240703	102400	629941248	934	934	934	934	1485
582	20240703	102300	628554258	934	935	935	934	1280
583	20240703	102200	627358016	935	935	936	935	760
584	20240703	102100	626647410	937	939	939	936	2171
585	20240703	102000	624610335	940	940	940	940	0
586	20240703	101900	624610335	940	940	940	940	1192
587	20240703	101800	623489855	940	941	941	940	1411
588	20240703	101700	622162652	941	943	943	941	1218
589	20240703	101600	621015836	944	950	950	944	2354
590	20240703	101500	618789919	951	953	953	951	1166
591	20240703	101400	617680302	953	953	953	953	0
592	20240703	101300	617680302	953	953	953	953	681
593	20240703	101200	617031309	953	954	954	953	3365
594	20240703	101100	613824009	954	955	956	954	944
595	20240703	101000	612922788	955	953	955	953	772
596	20240703	100900	612185933	953	955	955	953	245
597	20240703	100800	611952410	953	958	958	953	59
598	20240703	100700	611895897	958	954	958	950	4321
599	20240703	100600	607780021	954	948	954	948	1298
600	20240703	100500	606546998	948	948	948	948	328
601	20240703	100400	606236054	948	946	948	946	6168
602	20240703	100300	600390245	941	941	941	941	52
603	20240703	100200	600341313	940	940	940	940	80
604	20240703	100100	600266113	940	940	940	940	17
605	20240703	100000	600250133	940	941	945	940	3899
606	20240703	095900	596583939	945	946	946	941	383
607	20240703	095800	596223479	946	946	946	941	2958
608	20240703	095700	593425237	946	938	946	938	10671
609	20240703	095600	583334601	935	935	935	935	1336
610	20240703	095500	582085441	933	934	935	933	88
611	20240703	095400	582003277	931	931	931	931	1166
612	20240703	095300	580917731	931	933	933	931	3636
613	20240703	095200	577527893	934	935	935	934	3702
614	20240703	095100	574070094	935	934	938	934	2923
615	20240703	095000	571339820	940	938	940	934	1311
616	20240703	094900	570112634	938	933	938	933	3543
617	20240703	094800	566804997	933	946	946	933	5512
618	20240703	094700	561642873	946	947	947	941	568
619	20240703	094600	561106550	941	940	942	940	5159
620	20240703	094500	556256927	940	945	945	940	4639
621	20240703	094400	551887820	948	945	948	945	1593
622	20240703	094300	550381664	941	948	948	932	8184
623	20240703	094200	542718885	944	945	945	944	4090
624	20240703	094100	538856605	952	951	955	925	15711
625	20240703	094000	524067776	951	967	967	951	7669
626	20240703	093900	516711390	968	975	975	950	35504
627	20240703	093800	482716320	976	970	979	964	8533
628	20240703	093700	474471278	970	980	993	970	13290
629	20240703	093600	461398019	983	975	1003	969	35988
630	20240703	093500	425811296	974	965	977	965	10597
631	20240703	093400	415513435	969	960	969	960	8516
632	20240703	093300	407307046	959	1001	1004	954	78963
633	20240703	093200	330792544	1001	995	1020	994	179839
634	20240703	093100	149786104	999	999	999	999	0
635	20240703	093000	149786104	999	999	999	999	0
636	20240703	092900	149786104	999	982	999	972	50449
637	20240703	092800	99792525	981	954	995	945	32471
638	20240703	092700	68051516	943	939	955	931	16696
639	20240703	092600	52253885	939	923	939	923	8833
640	20240703	092500	44040882	923	921	923	915	2623
641	20240703	092400	41622732	913	913	913	913	281
642	20240703	092300	41366179	922	922	922	922	354
643	20240703	092200	41039791	922	921	922	921	1512
644	20240703	092100	39646856	921	921	921	921	3
645	20240703	092000	39644093	921	917	921	917	2828
646	20240703	091900	37049860	916	916	916	916	50
647	20240703	091800	37004060	917	909	917	909	31
648	20240703	091700	36975873	917	913	917	913	387
649	20240703	091600	36622538	917	914	917	908	4163
650	20240703	091500	32834593	913	907	913	907	475
651	20240703	091400	32401530	908	908	908	908	3028
652	20240703	091300	29652106	908	914	914	908	108
653	20240703	091200	29553694	907	914	914	907	455
654	20240703	091100	29140221	915	914	915	914	115
655	20240703	091000	29035110	914	906	914	900	5668
656	20240703	090900	23904924	915	915	915	915	326
657	20240703	090800	23606634	915	912	916	872	11332
658	20240703	090700	13431650	914	915	915	914	640
659	20240703	090600	12846685	916	916	916	916	1000
660	20240703	090500	11930685	910	910	911	910	239
661	20240703	090400	11713163	910	910	910	910	18
662	20240703	090300	11696783	910	916	916	910	2
663	20240703	090200	11694957	910	912	916	910	25
664	20240703	090100	11672140	912	908	912	900	1437
665	20240703	090000	10370322	910	909	910	908	11415