KissMeData/225430/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	205300	27101838	753	753	753	753	362
3	20240712	205200	27101838	753	753	753	753	0
4	20240712	205100	27101838	753	753	753	753	0
5	20240712	205000	27101838	753	753	753	753	0
6	20240712	204900	27101838	753	753	753	753	0
7	20240712	204800	27101838	753	753	753	753	0
8	20240712	204700	27101838	753	753	753	753	0
9	20240712	204600	27101838	753	753	753	753	0
10	20240712	204500	27101838	753	753	753	753	0
11	20240712	204400	27101838	753	753	753	753	0
12	20240712	204300	27101838	753	753	753	753	0
13	20240712	204200	27101838	753	753	753	753	0
14	20240712	204100	27101838	753	753	753	753	0
15	20240712	204000	27101838	753	753	753	753	0
16	20240712	203900	27101838	753	753	753	753	0
17	20240712	203800	27101838	753	753	753	753	0
18	20240712	203700	27101838	753	753	753	753	0
19	20240712	203600	27101838	753	753	753	753	0
20	20240712	203500	27101838	753	753	753	753	0
21	20240712	203400	27101838	753	753	753	753	0
22	20240712	203300	27101838	753	753	753	753	0
23	20240712	203200	27101838	753	753	753	753	0
24	20240712	203100	27101838	753	753	753	753	0
25	20240712	203000	27101838	753	753	753	753	0
26	20240712	202900	27101838	753	753	753	753	0
27	20240712	202800	27101838	753	753	753	753	0
28	20240712	202700	27101838	753	753	753	753	0
29	20240712	202600	27101838	753	753	753	753	0
30	20240712	202500	27101838	753	753	753	753	0
31	20240712	202400	27101838	753	753	753	753	0
32	20240712	202300	27101838	753	753	753	753	362
33	20240712	202200	27101838	753	753	753	753	0
34	20240712	202100	27101838	753	753	753	753	0
35	20240712	202000	27101838	753	753	753	753	0
36	20240712	201900	27101838	753	753	753	753	0
37	20240712	201800	27101838	753	753	753	753	0
38	20240712	201700	27101838	753	753	753	753	0
39	20240712	201600	27101838	753	753	753	753	0
40	20240712	201500	27101838	753	753	753	753	0
41	20240712	201400	27101838	753	753	753	753	0
42	20240712	201300	27101838	753	753	753	753	0
43	20240712	201200	27101838	753	753	753	753	0
44	20240712	201100	27101838	753	753	753	753	0
45	20240712	201000	27101838	753	753	753	753	0
46	20240712	200900	27101838	753	753	753	753	0
47	20240712	200800	27101838	753	753	753	753	0
48	20240712	200700	27101838	753	753	753	753	0
49	20240712	200600	27101838	753	753	753	753	0
50	20240712	200500	27101838	753	753	753	753	0
51	20240712	200400	27101838	753	753	753	753	0
52	20240712	200300	27101838	753	753	753	753	0
53	20240712	200200	27101838	753	753	753	753	0
54	20240712	200100	27101838	753	753	753	753	0
55	20240712	200000	27101838	753	753	753	753	0
56	20240712	195900	27101838	753	753	753	753	0
57	20240712	195800	27101838	753	753	753	753	0
58	20240712	195700	27101838	753	753	753	753	0
59	20240712	195600	27101838	753	753	753	753	0
60	20240712	195500	27101838	753	753	753	753	0
61	20240712	195400	27101838	753	753	753	753	0
62	20240712	195300	27101838	753	753	753	753	362
63	20240712	195200	27101838	753	753	753	753	0
64	20240712	195100	27101838	753	753	753	753	0
65	20240712	195000	27101838	753	753	753	753	0
66	20240712	194900	27101838	753	753	753	753	0
67	20240712	194800	27101838	753	753	753	753	0
68	20240712	194700	27101838	753	753	753	753	0
69	20240712	194600	27101838	753	753	753	753	0
70	20240712	194500	27101838	753	753	753	753	0
71	20240712	194400	27101838	753	753	753	753	0
72	20240712	194300	27101838	753	753	753	753	0
73	20240712	194200	27101838	753	753	753	753	0
74	20240712	194100	27101838	753	753	753	753	0
75	20240712	194000	27101838	753	753	753	753	0
76	20240712	193900	27101838	753	753	753	753	0
77	20240712	193800	27101838	753	753	753	753	0
78	20240712	193700	27101838	753	753	753	753	0
79	20240712	193600	27101838	753	753	753	753	0
80	20240712	193500	27101838	753	753	753	753	0
81	20240712	193400	27101838	753	753	753	753	0
82	20240712	193300	27101838	753	753	753	753	0
83	20240712	193200	27101838	753	753	753	753	0
84	20240712	193100	27101838	753	753	753	753	0
85	20240712	193000	27101838	753	753	753	753	0
86	20240712	192900	27101838	753	753	753	753	0
87	20240712	192800	27101838	753	753	753	753	0
88	20240712	192700	27101838	753	753	753	753	0
89	20240712	192600	27101838	753	753	753	753	0
90	20240712	192500	27101838	753	753	753	753	0
91	20240712	192400	27101838	753	753	753	753	0
92	20240712	192300	27101838	753	753	753	753	362
93	20240712	192200	27101838	753	753	753	753	0
94	20240712	192100	27101838	753	753	753	753	0
95	20240712	192000	27101838	753	753	753	753	0
96	20240712	191900	27101838	753	753	753	753	0
97	20240712	191800	27101838	753	753	753	753	0
98	20240712	191700	27101838	753	753	753	753	0
99	20240712	191600	27101838	753	753	753	753	0
100	20240712	191500	27101838	753	753	753	753	0
101	20240712	191400	27101838	753	753	753	753	0
102	20240712	191300	27101838	753	753	753	753	0
103	20240712	191200	27101838	753	753	753	753	0
104	20240712	191100	27101838	753	753	753	753	0
105	20240712	191000	27101838	753	753	753	753	0
106	20240712	190900	27101838	753	753	753	753	0
107	20240712	190800	27101838	753	753	753	753	0
108	20240712	190700	27101838	753	753	753	753	0
109	20240712	190600	27101838	753	753	753	753	0
110	20240712	190500	27101838	753	753	753	753	0
111	20240712	190400	27101838	753	753	753	753	0
112	20240712	190300	27101838	753	753	753	753	0
113	20240712	190200	27101838	753	753	753	753	0
114	20240712	190100	27101838	753	753	753	753	0
115	20240712	190000	27101838	753	753	753	753	0
116	20240712	185900	27101838	753	753	753	753	0
117	20240712	185800	27101838	753	753	753	753	0
118	20240712	185700	27101838	753	753	753	753	0
119	20240712	185600	27101838	753	753	753	753	0
120	20240712	185500	27101838	753	753	753	753	0
121	20240712	185400	27101838	753	753	753	753	0
122	20240712	185300	27101838	753	753	753	753	362
123	20240712	185200	27101838	753	753	753	753	0
124	20240712	185100	27101838	753	753	753	753	0
125	20240712	185000	27101838	753	753	753	753	0
126	20240712	184900	27101838	753	753	753	753	0
127	20240712	184800	27101838	753	753	753	753	0
128	20240712	184700	27101838	753	753	753	753	0
129	20240712	184600	27101838	753	753	753	753	0
130	20240712	184500	27101838	753	753	753	753	0
131	20240712	184400	27101838	753	753	753	753	0
132	20240712	184300	27101838	753	753	753	753	0
133	20240712	184200	27101838	753	753	753	753	0
134	20240712	184100	27101838	753	753	753	753	0
135	20240712	184000	27101838	753	753	753	753	0
136	20240712	183900	27101838	753	753	753	753	0
137	20240712	183800	27101838	753	753	753	753	0
138	20240712	183700	27101838	753	753	753	753	0
139	20240712	183600	27101838	753	753	753	753	0
140	20240712	183500	27101838	753	753	753	753	0
141	20240712	183400	27101838	753	753	753	753	0
142	20240712	183300	27101838	753	753	753	753	0
143	20240712	183200	27101838	753	753	753	753	0
144	20240712	183100	27101838	753	753	753	753	0
145	20240712	183000	27101838	753	753	753	753	0
146	20240712	182900	27101838	753	753	753	753	0
147	20240712	182800	27101838	753	753	753	753	0
148	20240712	182700	27101838	753	753	753	753	0
149	20240712	182600	27101838	753	753	753	753	0
150	20240712	182500	27101838	753	753	753	753	0
151	20240712	182400	27101838	753	753	753	753	0
152	20240712	182300	27101838	753	753	753	753	362
153	20240712	182200	27101838	753	753	753	753	0
154	20240712	182100	27101838	753	753	753	753	0
155	20240712	182000	27101838	753	753	753	753	0
156	20240712	181900	27101838	753	753	753	753	0
157	20240712	181800	27101838	753	753	753	753	0
158	20240712	181700	27101838	753	753	753	753	0
159	20240712	181600	27101838	753	753	753	753	0
160	20240712	181500	27101838	753	753	753	753	0
161	20240712	181400	27101838	753	753	753	753	0
162	20240712	181300	27101838	753	753	753	753	0
163	20240712	181200	27101838	753	753	753	753	0
164	20240712	181100	27101838	753	753	753	753	0
165	20240712	181000	27101838	753	753	753	753	0
166	20240712	180900	27101838	753	753	753	753	0
167	20240712	180800	27101838	753	753	753	753	0
168	20240712	180700	27101838	753	753	753	753	0
169	20240712	180600	27101838	753	753	753	753	0
170	20240712	180500	27101838	753	753	753	753	0
171	20240712	180400	27101838	753	753	753	753	0
172	20240712	180300	27101838	753	753	753	753	0
173	20240712	180200	27101838	753	753	753	753	0
174	20240712	180100	27101838	753	753	753	753	0
175	20240712	180000	27101838	753	753	753	753	0
176	20240712	175900	27101838	753	753	753	753	0
177	20240712	175800	27101838	753	753	753	753	0
178	20240712	175700	27101838	753	753	753	753	0
179	20240712	175600	27101838	753	753	753	753	0
180	20240712	175500	27101838	753	753	753	753	0
181	20240712	175400	27101838	753	753	753	753	0
182	20240712	175300	27101838	753	753	753	753	362
183	20240712	175200	27101838	753	753	753	753	0
184	20240712	175100	27101838	753	753	753	753	0
185	20240712	175000	27101838	753	753	753	753	0
186	20240712	174900	27101838	753	753	753	753	0
187	20240712	174800	27101838	753	753	753	753	0
188	20240712	174700	27101838	753	753	753	753	0
189	20240712	174600	27101838	753	753	753	753	0
190	20240712	174500	27101838	753	753	753	753	0
191	20240712	174400	27101838	753	753	753	753	0
192	20240712	174300	27101838	753	753	753	753	0
193	20240712	174200	27101838	753	753	753	753	0
194	20240712	174100	27101838	753	753	753	753	0
195	20240712	174000	27101838	753	753	753	753	0
196	20240712	173900	27101838	753	753	753	753	0
197	20240712	173800	27101838	753	753	753	753	0
198	20240712	173700	27101838	753	753	753	753	0
199	20240712	173600	27101838	753	753	753	753	0
200	20240712	173500	27101838	753	753	753	753	0
201	20240712	173400	27101838	753	753	753	753	0
202	20240712	173300	27101838	753	753	753	753	0
203	20240712	173200	27101838	753	753	753	753	0
204	20240712	173100	27101838	753	753	753	753	0
205	20240712	173000	27101838	753	753	753	753	0
206	20240712	172900	27101838	753	753	753	753	0
207	20240712	172800	27101838	753	753	753	753	0
208	20240712	172700	27101838	753	753	753	753	0
209	20240712	172600	27101838	753	753	753	753	0
210	20240712	172500	27101838	753	753	753	753	0
211	20240712	172400	27101838	753	753	753	753	0
212	20240712	172300	27101838	753	753	753	753	362
213	20240712	172200	27101838	753	753	753	753	0
214	20240712	172100	27101838	753	753	753	753	0
215	20240712	172000	27101838	753	753	753	753	0
216	20240712	171900	27101838	753	753	753	753	0
217	20240712	171800	27101838	753	753	753	753	0
218	20240712	171700	27101838	753	753	753	753	0
219	20240712	171600	27101838	753	753	753	753	0
220	20240712	171500	27101838	753	753	753	753	0
221	20240712	171400	27101838	753	753	753	753	0
222	20240712	171300	27101838	753	753	753	753	0
223	20240712	171200	27101838	753	753	753	753	0
224	20240712	171100	27101838	753	753	753	753	0
225	20240712	171000	27101838	753	753	753	753	0
226	20240712	170900	27101838	753	753	753	753	0
227	20240712	170800	27101838	753	753	753	753	0
228	20240712	170700	27101838	753	753	753	753	0
229	20240712	170600	27101838	753	753	753	753	0
230	20240712	170500	27101838	753	753	753	753	0
231	20240712	170400	27101838	753	753	753	753	0
232	20240712	170300	27101838	753	753	753	753	0
233	20240712	170200	27101838	753	753	753	753	0
234	20240712	170100	27101838	753	753	753	753	0
235	20240712	170000	27101838	753	753	753	753	0
236	20240712	165900	27101838	753	753	753	753	0
237	20240712	165800	27101838	753	753	753	753	0
238	20240712	165700	27101838	753	753	753	753	0
239	20240712	165600	27101838	753	753	753	753	0
240	20240712	165500	27101838	753	753	753	753	0
241	20240712	165400	27101838	753	753	753	753	0
242	20240712	165300	27101838	753	753	753	753	362
243	20240712	165200	27101838	753	753	753	753	0
244	20240712	165100	27101838	753	753	753	753	0
245	20240712	165000	27101838	753	753	753	753	0
246	20240712	164900	27101838	753	753	753	753	0
247	20240712	164800	27101838	753	753	753	753	0
248	20240712	164700	27101838	753	753	753	753	0
249	20240712	164600	27101838	753	753	753	753	0
250	20240712	164500	27101838	753	753	753	753	0
251	20240712	164400	27101838	753	753	753	753	0
252	20240712	164300	27101838	753	753	753	753	0
253	20240712	164200	27101838	753	753	753	753	0
254	20240712	164100	27101838	753	753	753	753	0
255	20240712	164000	27101838	753	753	753	753	0
256	20240712	163900	27101838	753	753	753	753	0
257	20240712	163800	27101838	753	753	753	753	0
258	20240712	163700	27101838	753	753	753	753	0
259	20240712	163600	27101838	753	753	753	753	0
260	20240712	163500	27101838	753	753	753	753	0
261	20240712	163400	27101838	753	753	753	753	0
262	20240712	163300	27101838	753	753	753	753	0
263	20240712	163200	27101838	753	753	753	753	0
264	20240712	163100	27101838	753	753	753	753	0
265	20240712	163000	27101838	753	753	753	753	0
266	20240712	162900	27101838	753	753	753	753	0
267	20240712	162800	27101838	753	753	753	753	0
268	20240712	162700	27101838	753	753	753	753	0
269	20240712	162600	27101838	753	753	753	753	0
270	20240712	162500	27101838	753	753	753	753	0
271	20240712	162400	27101838	753	753	753	753	0
272	20240712	162300	27101838	753	753	753	753	362
273	20240712	162200	27101838	753	753	753	753	0
274	20240712	162100	27101838	753	753	753	753	0
275	20240712	162000	27101838	753	753	753	753	0
276	20240712	161900	27101838	753	753	753	753	0
277	20240712	161800	27101838	753	753	753	753	0
278	20240712	161700	27101838	753	753	753	753	0
279	20240712	161600	27101838	753	753	753	753	0
280	20240712	161500	27101838	753	753	753	753	0
281	20240712	161400	27101838	753	753	753	753	0
282	20240712	161300	27101838	753	753	753	753	0
283	20240712	161200	27101838	753	753	753	753	0
284	20240712	161100	27101838	753	753	753	753	0
285	20240712	161000	27101838	753	753	753	753	0
286	20240712	160900	27101838	753	753	753	753	0
287	20240712	160800	27101838	753	753	753	753	0
288	20240712	160700	27101838	753	753	753	753	0
289	20240712	160600	27101838	753	753	753	753	0
290	20240712	160500	27101838	753	753	753	753	0
291	20240712	160400	27101838	753	753	753	753	0
292	20240712	160300	27101838	753	753	753	753	0
293	20240712	160200	27101838	753	753	753	753	0
294	20240712	160100	27101838	753	753	753	753	0
295	20240712	160000	27101838	753	753	753	753	0
296	20240712	155900	27101838	753	753	753	753	0
297	20240712	155800	27101838	753	753	753	753	0
298	20240712	155700	27101838	753	753	753	753	0
299	20240712	155600	27101838	753	753	753	753	0
300	20240712	155500	27101838	753	753	753	753	0
301	20240712	155400	27101838	753	753	753	753	0
302	20240712	155300	27101838	753	753	753	753	362
303	20240712	155200	27101838	753	753	753	753	0
304	20240712	155100	27101838	753	753	753	753	0
305	20240712	155000	27101838	753	753	753	753	0
306	20240712	154900	27101838	753	753	753	753	0
307	20240712	154800	27101838	753	753	753	753	0
308	20240712	154700	27101838	753	753	753	753	0
309	20240712	154600	27101838	753	753	753	753	0
310	20240712	154500	27101838	753	753	753	753	0
311	20240712	154400	27101838	753	753	753	753	0
312	20240712	154300	27101838	753	753	753	753	0
313	20240712	154200	27101838	753	753	753	753	0
314	20240712	154100	27101838	753	753	753	753	0
315	20240712	154000	27101838	753	753	753	753	0
316	20240712	153900	27101838	753	753	753	753	0
317	20240712	153800	27101838	753	753	753	753	0
318	20240712	153700	27101838	753	753	753	753	0
319	20240712	153600	27101838	753	753	753	753	0
320	20240712	153500	27101838	753	753	753	753	0
321	20240712	153400	27101838	753	753	753	753	0
322	20240712	153300	27101838	753	753	753	753	0
323	20240712	153200	27101838	753	753	753	753	0
324	20240712	153100	27101838	753	753	753	753	0
325	20240712	153000	27101838	753	753	753	753	362
326	20240712	152900	26829252	751	751	751	751	0
327	20240712	152800	26829252	751	751	751	751	0
328	20240712	152700	26829252	751	751	751	751	0
329	20240712	152600	26829252	751	751	751	751	0
330	20240712	152500	26829252	751	751	751	751	0
331	20240712	152400	26829252	751	751	751	751	0
332	20240712	152300	26829252	751	751	751	751	0
333	20240712	152200	26829252	751	751	751	751	0
334	20240712	152100	26829252	751	751	751	751	0
335	20240712	152000	26829252	751	751	751	751	0
336	20240712	151900	26829252	751	751	751	751	0
337	20240712	151800	26829252	751	751	751	751	0
338	20240712	151700	26829252	751	751	751	751	0
339	20240712	151600	26829252	751	751	751	751	100
340	20240712	151500	26754152	753	753	753	753	0
341	20240712	151400	26754152	753	753	753	753	500
342	20240712	151300	26377652	753	753	753	753	0
343	20240712	151200	26377652	753	753	753	753	0
344	20240712	151100	26377652	753	751	753	751	58
345	20240712	151000	26334092	753	753	753	753	0
346	20240712	150900	26334092	753	753	753	753	0
347	20240712	150800	26334092	753	753	753	753	0
348	20240712	150700	26334092	753	753	753	753	0
349	20240712	150600	26334092	753	753	753	753	0
350	20240712	150500	26334092	753	753	753	753	0
351	20240712	150400	26334092	753	753	753	753	0
352	20240712	150300	26334092	753	753	753	753	0
353	20240712	150200	26334092	753	753	753	753	0
354	20240712	150100	26334092	753	753	753	753	0
355	20240712	150000	26334092	753	753	753	753	5
356	20240712	145900	26330327	751	751	751	751	0
357	20240712	145800	26330327	751	751	751	751	0
358	20240712	145700	26330327	751	751	751	751	0
359	20240712	145600	26330327	751	752	752	751	8085
360	20240712	145500	20258128	753	753	753	753	0
361	20240712	145400	20258128	753	753	753	753	1
362	20240712	145300	20257375	752	752	752	752	5
363	20240712	145200	20253615	753	751	753	751	399
364	20240712	145100	19953585	751	751	751	751	30
365	20240712	145000	19931055	751	751	751	751	0
366	20240712	144900	19931055	751	751	751	751	0
367	20240712	144800	19931055	751	751	751	751	0
368	20240712	144700	19931055	751	751	751	751	0
369	20240712	144600	19931055	751	751	751	751	0
370	20240712	144500	19931055	751	751	751	751	0
371	20240712	144400	19931055	751	751	751	751	0
372	20240712	144300	19931055	751	751	751	751	0
373	20240712	144200	19931055	751	751	751	751	0
374	20240712	144100	19931055	751	751	751	751	0
375	20240712	144000	19931055	751	751	751	751	0
376	20240712	143900	19931055	751	751	751	751	16
377	20240712	143800	19919039	752	752	752	752	0
378	20240712	143700	19919039	752	752	752	752	0
379	20240712	143600	19919039	752	751	752	751	860
380	20240712	143500	19273129	752	752	752	752	1
381	20240712	143400	19272377	751	751	751	751	0
382	20240712	143300	19272377	751	751	751	751	3627
383	20240712	143200	16548500	752	750	752	750	6674
384	20240712	143100	11537361	745	745	745	745	0
385	20240712	143000	11537361	745	745	745	745	0
386	20240712	142900	11537361	745	745	745	745	0
387	20240712	142800	11537361	745	745	745	745	1
388	20240712	142700	11536616	750	750	750	750	0
389	20240712	142600	11536616	750	750	750	750	0
390	20240712	142500	11536616	750	750	750	750	5
391	20240712	142400	11532866	745	745	745	745	0
392	20240712	142300	11532866	745	745	745	745	0
393	20240712	142200	11532866	745	745	745	745	130
394	20240712	142100	11436016	745	745	745	745	49
395	20240712	142000	11399511	745	745	745	745	540
396	20240712	141900	10997211	750	750	750	750	0
397	20240712	141800	10997211	750	750	750	750	0
398	20240712	141700	10997211	750	749	750	749	10
399	20240712	141600	10989720	746	746	746	746	855
400	20240712	141500	10351890	749	749	749	749	0
401	20240712	141400	10351890	749	749	749	749	0
402	20240712	141300	10351890	749	749	749	749	0
403	20240712	141200	10351890	749	749	749	749	0
404	20240712	141100	10351890	749	749	749	749	0
405	20240712	141000	10351890	749	749	749	749	0
406	20240712	140900	10351890	749	749	749	749	0
407	20240712	140800	10351890	749	749	749	749	0
408	20240712	140700	10351890	749	749	749	749	0
409	20240712	140600	10351890	749	749	749	749	0
410	20240712	140500	10351890	749	749	749	749	0
411	20240712	140400	10351890	749	749	749	749	0
412	20240712	140300	10351890	749	749	749	749	0
413	20240712	140200	10351890	749	749	749	749	0
414	20240712	140100	10351890	749	749	749	749	0
415	20240712	140000	10351890	749	749	749	749	0
416	20240712	135900	10351890	749	749	749	749	0
417	20240712	135800	10351890	749	749	749	749	0
418	20240712	135700	10351890	749	749	749	749	0
419	20240712	135600	10351890	749	749	749	749	0
420	20240712	135500	10351890	749	749	749	749	0
421	20240712	135400	10351890	749	749	749	749	0
422	20240712	135300	10351890	749	749	749	749	0
423	20240712	135200	10351890	749	749	749	749	0
424	20240712	135100	10351890	749	749	749	749	0
425	20240712	135000	10351890	749	749	749	749	0
426	20240712	134900	10351890	749	749	749	749	0
427	20240712	134800	10351890	749	749	749	749	0
428	20240712	134700	10351890	749	749	749	749	0
429	20240712	134600	10351890	749	749	749	749	0
430	20240712	134500	10351890	749	749	749	749	0
431	20240712	134400	10351890	749	749	749	749	0
432	20240712	134300	10351890	749	749	749	749	0
433	20240712	134200	10351890	749	749	749	749	0
434	20240712	134100	10351890	749	749	749	749	0
435	20240712	134000	10351890	749	749	749	749	0
436	20240712	133900	10351890	749	749	749	749	0
437	20240712	133800	10351890	749	749	749	749	0
438	20240712	133700	10351890	749	749	749	749	0
439	20240712	133600	10351890	749	749	749	749	0
440	20240712	133500	10351890	749	749	749	749	13
441	20240712	133400	10342153	747	747	747	747	0
442	20240712	133300	10342153	747	747	747	747	141
443	20240712	133200	10236826	749	749	749	749	0
444	20240712	133100	10236826	749	749	749	749	0
445	20240712	133000	10236826	749	749	749	749	0
446	20240712	132900	10236826	749	749	749	749	0
447	20240712	132800	10236826	749	749	749	749	0
448	20240712	132700	10236826	749	749	749	749	0
449	20240712	132600	10236826	749	749	749	749	0
450	20240712	132500	10236826	749	749	749	749	0
451	20240712	132400	10236826	749	749	749	749	0
452	20240712	132300	10236826	749	749	749	749	0
453	20240712	132200	10236826	749	749	749	749	0
454	20240712	132100	10236826	749	749	749	749	0
455	20240712	132000	10236826	749	749	749	749	0
456	20240712	131900	10236826	749	749	749	749	0
457	20240712	131800	10236826	749	749	749	749	0
458	20240712	131700	10236826	749	749	749	749	0
459	20240712	131600	10236826	749	749	749	749	0
460	20240712	131500	10236826	749	749	749	749	0
461	20240712	131400	10236826	749	749	749	749	0
462	20240712	131300	10236826	749	749	749	749	0
463	20240712	131200	10236826	749	749	749	749	0
464	20240712	131100	10236826	749	749	749	749	0
465	20240712	131000	10236826	749	749	749	749	0
466	20240712	130900	10236826	749	749	749	749	0
467	20240712	130800	10236826	749	749	749	749	0
468	20240712	130700	10236826	749	749	749	749	29
469	20240712	130600	10215105	749	749	749	749	0
470	20240712	130500	10215105	749	749	749	749	0
471	20240712	130400	10215105	749	749	749	749	0
472	20240712	130300	10215105	749	749	749	749	0
473	20240712	130200	10215105	749	749	749	749	0
474	20240712	130100	10215105	749	749	749	749	0
475	20240712	130000	10215105	749	749	749	749	0
476	20240712	125900	10215105	749	749	749	749	71
477	20240712	125800	10161926	749	749	749	749	29
478	20240712	125700	10140205	749	749	749	749	0
479	20240712	125600	10140205	749	749	749	749	100
480	20240712	125500	10065305	751	751	751	751	0
481	20240712	125400	10065305	751	751	751	751	0
482	20240712	125300	10065305	751	751	751	751	0
483	20240712	125200	10065305	751	751	751	751	0
484	20240712	125100	10065305	751	751	751	751	0
485	20240712	125000	10065305	751	751	751	751	0
486	20240712	124900	10065305	751	751	751	751	0
487	20240712	124800	10065305	751	751	751	751	0
488	20240712	124700	10065305	751	751	751	751	0
489	20240712	124600	10065305	751	751	751	751	3
490	20240712	124500	10063052	751	751	751	751	0
491	20240712	124400	10063052	751	751	751	751	0
492	20240712	124300	10063052	751	751	751	751	0
493	20240712	124200	10063052	751	750	751	750	200
494	20240712	124100	9913043	749	749	749	749	0
495	20240712	124000	9913043	749	749	749	749	0
496	20240712	123900	9913043	749	749	749	749	0
497	20240712	123800	9913043	749	749	749	749	18
498	20240712	123700	9899561	750	750	750	750	1
499	20240712	123600	9898811	749	749	749	749	0
500	20240712	123500	9898811	749	749	749	749	0
501	20240712	123400	9898811	749	749	749	749	0
502	20240712	123300	9898811	749	749	749	749	0
503	20240712	123200	9898811	749	749	749	749	0
504	20240712	123100	9898811	749	749	749	749	0
505	20240712	123000	9898811	749	749	749	749	0
506	20240712	122900	9898811	749	749	749	749	0
507	20240712	122800	9898811	749	749	749	749	0
508	20240712	122700	9898811	749	749	749	749	0
509	20240712	122600	9898811	749	749	749	749	0
510	20240712	122500	9898811	749	749	749	749	0
511	20240712	122400	9898811	749	749	749	749	0
512	20240712	122300	9898811	749	749	749	749	0
513	20240712	122200	9898811	749	749	749	749	0
514	20240712	122100	9898811	749	749	749	749	0
515	20240712	122000	9898811	749	749	749	749	6
516	20240712	121900	9894317	749	749	749	749	0
517	20240712	121800	9894317	749	749	749	749	0
518	20240712	121700	9894317	749	749	749	749	100
519	20240712	121600	9819417	747	747	747	747	0
520	20240712	121500	9819417	747	747	747	747	0
521	20240712	121400	9819417	747	747	747	747	0
522	20240712	121300	9819417	747	747	747	747	0
523	20240712	121200	9819417	747	747	747	747	0
524	20240712	121100	9819417	747	747	747	747	0
525	20240712	121000	9819417	747	747	747	747	0
526	20240712	120900	9819417	747	747	747	747	0
527	20240712	120800	9819417	747	747	747	747	0
528	20240712	120700	9819417	747	747	747	747	88
529	20240712	120600	9753681	749	749	749	749	0
530	20240712	120500	9753681	749	749	749	749	0
531	20240712	120400	9753681	749	749	749	749	0
532	20240712	120300	9753681	749	749	749	749	0
533	20240712	120200	9753681	749	749	749	749	0
534	20240712	120100	9753681	749	749	749	749	0
535	20240712	120000	9753681	749	749	749	749	0
536	20240712	115900	9753681	749	749	749	749	0
537	20240712	115800	9753681	749	749	749	749	20
538	20240712	115700	9738701	749	749	749	749	0
539	20240712	115600	9738701	749	749	749	749	0
540	20240712	115500	9738701	749	749	749	749	0
541	20240712	115400	9738701	749	749	749	749	0
542	20240712	115300	9738701	749	749	749	749	0
543	20240712	115200	9738701	749	749	749	749	0
544	20240712	115100	9738701	749	749	749	749	0
545	20240712	115000	9738701	749	749	749	749	0
546	20240712	114900	9738701	749	749	749	749	0
547	20240712	114800	9738701	749	749	749	749	0
548	20240712	114700	9738701	749	749	749	749	0
549	20240712	114600	9738701	749	749	749	749	1
550	20240712	114500	9737952	749	749	749	749	0
551	20240712	114400	9737952	749	749	749	749	0
552	20240712	114300	9737952	749	749	749	749	0
553	20240712	114200	9737952	749	749	749	749	0
554	20240712	114100	9737952	749	749	749	749	0
555	20240712	114000	9737952	749	749	749	749	0
556	20240712	113900	9737952	749	749	749	749	1
557	20240712	113800	9737203	747	747	747	747	0
558	20240712	113700	9737203	747	747	747	747	0
559	20240712	113600	9737203	747	747	747	747	0
560	20240712	113500	9737203	747	747	747	747	0
561	20240712	113400	9737203	747	747	747	747	100
562	20240712	113300	9662503	749	749	749	749	0
563	20240712	113200	9662503	749	749	749	749	0
564	20240712	113100	9662503	749	749	749	749	0
565	20240712	113000	9662503	749	749	749	749	0
566	20240712	112900	9662503	749	749	749	749	0
567	20240712	112800	9662503	749	749	749	749	0
568	20240712	112700	9662503	749	749	749	749	0
569	20240712	112600	9662503	749	749	749	749	0
570	20240712	112500	9662503	749	749	749	749	0
571	20240712	112400	9662503	749	749	749	749	0
572	20240712	112300	9662503	749	749	749	749	0
573	20240712	112200	9662503	749	749	749	749	0
574	20240712	112100	9662503	749	749	749	749	0
575	20240712	112000	9662503	749	749	749	749	0
576	20240712	111900	9662503	749	749	749	749	0
577	20240712	111800	9662503	749	749	749	749	0
578	20240712	111700	9662503	749	749	749	749	0
579	20240712	111600	9662503	749	748	749	748	105
580	20240712	111500	9583893	746	746	746	746	0
581	20240712	111400	9583893	746	746	746	746	0
582	20240712	111300	9583893	746	746	746	746	0
583	20240712	111200	9583893	746	746	746	746	0
584	20240712	111100	9583893	746	746	746	746	0
585	20240712	111000	9583893	746	746	746	746	0
586	20240712	110900	9583893	746	746	746	746	0
587	20240712	110800	9583893	746	746	746	746	0
588	20240712	110700	9583893	746	746	746	746	0
589	20240712	110600	9583893	746	746	746	746	0
590	20240712	110500	9583893	746	746	746	746	0
591	20240712	110400	9583893	746	746	746	746	52
592	20240712	110300	9545101	749	749	749	749	0
593	20240712	110200	9545101	749	749	749	749	0
594	20240712	110100	9545101	749	749	749	749	0
595	20240712	110000	9545101	749	749	749	749	0
596	20240712	105900	9545101	749	749	749	749	0
597	20240712	105800	9545101	749	749	749	749	0
598	20240712	105700	9545101	749	749	749	749	0
599	20240712	105600	9545101	749	749	749	749	0
600	20240712	105500	9545101	749	749	749	749	0
601	20240712	105400	9545101	749	749	749	749	1
602	20240712	105300	9544352	745	745	745	745	0
603	20240712	105200	9544352	745	745	745	745	0
604	20240712	105100	9544352	745	745	745	745	0
605	20240712	105000	9544352	745	745	745	745	0
606	20240712	104900	9544352	745	745	745	745	0
607	20240712	104800	9544352	745	745	745	745	0
608	20240712	104700	9544352	745	745	745	745	0
609	20240712	104600	9544352	745	745	745	745	0
610	20240712	104500	9544352	745	745	745	745	0
611	20240712	104400	9544352	745	745	745	745	0
612	20240712	104300	9544352	745	745	745	745	0
613	20240712	104200	9544352	745	746	746	745	3012
614	20240712	104100	7300335	748	748	748	748	1
615	20240712	104000	7299587	748	748	748	748	0
616	20240712	103900	7299587	748	748	748	748	0
617	20240712	103800	7299587	748	748	748	748	21
618	20240712	103700	7283879	748	748	748	748	0
619	20240712	103600	7283879	748	748	748	748	0
620	20240712	103500	7283879	748	748	748	748	0
621	20240712	103400	7283879	748	748	748	748	0
622	20240712	103300	7283879	748	748	748	748	0
623	20240712	103200	7283879	748	748	748	748	0
624	20240712	103100	7283879	748	748	748	748	0
625	20240712	103000	7283879	748	748	748	748	0
626	20240712	102900	7283879	748	748	748	748	0
627	20240712	102800	7283879	748	748	748	748	0
628	20240712	102700	7283879	748	748	748	748	0
629	20240712	102600	7283879	748	748	748	748	0
630	20240712	102500	7283879	748	748	748	748	0
631	20240712	102400	7283879	748	748	748	748	0
632	20240712	102300	7283879	748	748	748	748	5
633	20240712	102200	7280139	748	748	748	748	0
634	20240712	102100	7280139	748	748	748	748	0
635	20240712	102000	7280139	748	748	748	748	0
636	20240712	101900	7280139	748	748	748	748	0
637	20240712	101800	7280139	748	748	748	748	0
638	20240712	101700	7280139	748	748	748	748	10
639	20240712	101600	7272659	748	748	748	748	0
640	20240712	101500	7272659	748	748	748	748	0
641	20240712	101400	7272659	748	748	748	748	0
642	20240712	101300	7272659	748	748	748	748	914
643	20240712	101200	6588987	748	748	748	748	0
644	20240712	101100	6588987	748	748	748	748	0
645	20240712	101000	6588987	748	748	748	748	0
646	20240712	100900	6588987	748	748	748	748	0
647	20240712	100800	6588987	748	748	748	748	0
648	20240712	100700	6588987	748	748	748	748	0
649	20240712	100600	6588987	748	748	748	748	0
650	20240712	100500	6588987	748	748	748	748	0
651	20240712	100400	6588987	748	748	748	748	0
652	20240712	100300	6588987	748	748	748	748	0
653	20240712	100200	6588987	748	748	748	748	6
654	20240712	100100	6584499	746	746	746	746	2
655	20240712	100000	6583007	746	746	746	746	0
656	20240712	095900	6583007	746	746	746	746	0
657	20240712	095800	6583007	746	746	746	746	0
658	20240712	095700	6583007	746	746	746	746	0
659	20240712	095600	6583007	746	747	747	746	99
660	20240712	095500	6509103	746	746	746	746	0
661	20240712	095400	6509103	746	746	746	746	0
662	20240712	095300	6509103	746	746	746	746	1030
663	20240712	095200	5740723	746	746	746	746	0
664	20240712	095100	5740723	746	746	746	746	0
665	20240712	095000	5740723	746	746	746	746	0
666	20240712	094900	5740723	746	746	746	746	0
667	20240712	094800	5740723	746	746	746	746	0
668	20240712	094700	5740723	746	746	746	746	0
669	20240712	094600	5740723	746	746	746	746	0
670	20240712	094500	5740723	746	746	746	746	0
671	20240712	094400	5740723	746	746	746	746	0
672	20240712	094300	5740723	746	746	746	746	0
673	20240712	094200	5740723	746	746	746	746	462
674	20240712	094100	5396071	746	746	746	746	0
675	20240712	094000	5396071	746	746	746	746	0
676	20240712	093900	5396071	746	746	746	746	0
677	20240712	093800	5396071	746	746	746	746	0
678	20240712	093700	5396071	746	746	746	746	0
679	20240712	093600	5396071	746	746	746	746	0
680	20240712	093500	5396071	746	746	746	746	0
681	20240712	093400	5396071	746	746	746	746	0
682	20240712	093300	5396071	746	746	746	746	0
683	20240712	093200	5396071	746	746	746	746	0
684	20240712	093100	5396071	746	746	746	746	0
685	20240712	093000	5396071	746	746	746	746	0
686	20240712	092900	5396071	746	746	746	746	0
687	20240712	092800	5396071	746	746	746	746	0
688	20240712	092700	5396071	746	746	746	746	0
689	20240712	092600	5396071	746	746	746	746	0
690	20240712	092500	5396071	746	746	746	746	0
691	20240712	092400	5396071	746	746	746	746	0
692	20240712	092300	5396071	746	746	746	746	5
693	20240712	092200	5392341	746	746	746	746	0
694	20240712	092100	5392341	746	746	746	746	0
695	20240712	092000	5392341	746	746	746	746	100
696	20240712	091900	5317741	748	748	748	748	0
697	20240712	091800	5317741	748	748	748	748	0
698	20240712	091700	5317741	748	748	748	748	0
699	20240712	091600	5317741	748	748	748	748	0
700	20240712	091500	5317741	748	748	748	748	0
701	20240712	091400	5317741	748	748	748	748	0
702	20240712	091300	5317741	748	748	748	748	5100
703	20240712	091200	1502941	748	748	748	748	0
704	20240712	091100	1502941	748	748	748	748	0
705	20240712	091000	1502941	748	748	748	748	0
706	20240712	090900	1502941	748	748	748	748	10
707	20240712	090800	1495461	748	748	748	748	0
708	20240712	090700	1495461	748	748	748	748	0
709	20240712	090600	1495461	748	748	748	748	10
710	20240712	090500	1487981	748	748	748	748	0
711	20240712	090400	1487981	748	748	748	748	67
712	20240712	090300	1437865	748	748	748	748	0
713	20240712	090200	1437865	748	748	748	748	1
714	20240712	090100	1437117	747	746	747	746	7
715	20240712	090000	1431890	745	745	745	745	1922