KissMeData/290660/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211500	32338574	920	920	920	920	2947
3	20240705	211400	32338574	920	920	920	920	0
4	20240705	211300	32338574	920	920	920	920	0
5	20240705	211200	32338574	920	920	920	920	0
6	20240705	211100	32338574	920	920	920	920	0
7	20240705	211000	32338574	920	920	920	920	0
8	20240705	210900	32338574	920	920	920	920	0
9	20240705	210800	32338574	920	920	920	920	0
10	20240705	210700	32338574	920	920	920	920	0
11	20240705	210600	32338574	920	920	920	920	0
12	20240705	210500	32338574	920	920	920	920	0
13	20240705	210400	32338574	920	920	920	920	0
14	20240705	210300	32338574	920	920	920	920	0
15	20240705	210200	32338574	920	920	920	920	0
16	20240705	210100	32338574	920	920	920	920	0
17	20240705	210000	32338574	920	920	920	920	0
18	20240705	205900	32338574	920	920	920	920	0
19	20240705	205800	32338574	920	920	920	920	0
20	20240705	205700	32338574	920	920	920	920	0
21	20240705	205600	32338574	920	920	920	920	0
22	20240705	205500	32338574	920	920	920	920	0
23	20240705	205400	32338574	920	920	920	920	0
24	20240705	205300	32338574	920	920	920	920	0
25	20240705	205200	32338574	920	920	920	920	0
26	20240705	205100	32338574	920	920	920	920	0
27	20240705	205000	32338574	920	920	920	920	0
28	20240705	204900	32338574	920	920	920	920	0
29	20240705	204800	32338574	920	920	920	920	0
30	20240705	204700	32338574	920	920	920	920	0
31	20240705	204600	32338574	920	920	920	920	0
32	20240705	204500	32338574	920	920	920	920	2947
33	20240705	204400	32338574	920	920	920	920	0
34	20240705	204300	32338574	920	920	920	920	0
35	20240705	204200	32338574	920	920	920	920	0
36	20240705	204100	32338574	920	920	920	920	0
37	20240705	204000	32338574	920	920	920	920	0
38	20240705	203900	32338574	920	920	920	920	0
39	20240705	203800	32338574	920	920	920	920	0
40	20240705	203700	32338574	920	920	920	920	0
41	20240705	203600	32338574	920	920	920	920	0
42	20240705	203500	32338574	920	920	920	920	0
43	20240705	203400	32338574	920	920	920	920	0
44	20240705	203300	32338574	920	920	920	920	0
45	20240705	203200	32338574	920	920	920	920	0
46	20240705	203100	32338574	920	920	920	920	0
47	20240705	203000	32338574	920	920	920	920	0
48	20240705	202900	32338574	920	920	920	920	0
49	20240705	202800	32338574	920	920	920	920	0
50	20240705	202700	32338574	920	920	920	920	0
51	20240705	202600	32338574	920	920	920	920	0
52	20240705	202500	32338574	920	920	920	920	0
53	20240705	202400	32338574	920	920	920	920	0
54	20240705	202300	32338574	920	920	920	920	0
55	20240705	202200	32338574	920	920	920	920	0
56	20240705	202100	32338574	920	920	920	920	0
57	20240705	202000	32338574	920	920	920	920	0
58	20240705	201900	32338574	920	920	920	920	0
59	20240705	201800	32338574	920	920	920	920	0
60	20240705	201700	32338574	920	920	920	920	0
61	20240705	201600	32338574	920	920	920	920	0
62	20240705	201500	32338574	920	920	920	920	2947
63	20240705	201400	32338574	920	920	920	920	0
64	20240705	201300	32338574	920	920	920	920	0
65	20240705	201200	32338574	920	920	920	920	0
66	20240705	201100	32338574	920	920	920	920	0
67	20240705	201000	32338574	920	920	920	920	0
68	20240705	200900	32338574	920	920	920	920	0
69	20240705	200800	32338574	920	920	920	920	0
70	20240705	200700	32338574	920	920	920	920	0
71	20240705	200600	32338574	920	920	920	920	0
72	20240705	200500	32338574	920	920	920	920	0
73	20240705	200400	32338574	920	920	920	920	0
74	20240705	200300	32338574	920	920	920	920	0
75	20240705	200200	32338574	920	920	920	920	0
76	20240705	200100	32338574	920	920	920	920	0
77	20240705	200000	32338574	920	920	920	920	0
78	20240705	195900	32338574	920	920	920	920	0
79	20240705	195800	32338574	920	920	920	920	0
80	20240705	195700	32338574	920	920	920	920	0
81	20240705	195600	32338574	920	920	920	920	0
82	20240705	195500	32338574	920	920	920	920	0
83	20240705	195400	32338574	920	920	920	920	0
84	20240705	195300	32338574	920	920	920	920	0
85	20240705	195200	32338574	920	920	920	920	0
86	20240705	195100	32338574	920	920	920	920	0
87	20240705	195000	32338574	920	920	920	920	0
88	20240705	194900	32338574	920	920	920	920	0
89	20240705	194800	32338574	920	920	920	920	0
90	20240705	194700	32338574	920	920	920	920	0
91	20240705	194600	32338574	920	920	920	920	0
92	20240705	194500	32338574	920	920	920	920	2947
93	20240705	194400	32338574	920	920	920	920	0
94	20240705	194300	32338574	920	920	920	920	0
95	20240705	194200	32338574	920	920	920	920	0
96	20240705	194100	32338574	920	920	920	920	0
97	20240705	194000	32338574	920	920	920	920	0
98	20240705	193900	32338574	920	920	920	920	0
99	20240705	193800	32338574	920	920	920	920	0
100	20240705	193700	32338574	920	920	920	920	0
101	20240705	193600	32338574	920	920	920	920	0
102	20240705	193500	32338574	920	920	920	920	0
103	20240705	193400	32338574	920	920	920	920	0
104	20240705	193300	32338574	920	920	920	920	0
105	20240705	193200	32338574	920	920	920	920	0
106	20240705	193100	32338574	920	920	920	920	0
107	20240705	193000	32338574	920	920	920	920	0
108	20240705	192900	32338574	920	920	920	920	0
109	20240705	192800	32338574	920	920	920	920	0
110	20240705	192700	32338574	920	920	920	920	0
111	20240705	192600	32338574	920	920	920	920	0
112	20240705	192500	32338574	920	920	920	920	0
113	20240705	192400	32338574	920	920	920	920	0
114	20240705	192300	32338574	920	920	920	920	0
115	20240705	192200	32338574	920	920	920	920	0
116	20240705	192100	32338574	920	920	920	920	0
117	20240705	192000	32338574	920	920	920	920	0
118	20240705	191900	32338574	920	920	920	920	0
119	20240705	191800	32338574	920	920	920	920	0
120	20240705	191700	32338574	920	920	920	920	0
121	20240705	191600	32338574	920	920	920	920	0
122	20240705	191500	32338574	920	920	920	920	2947
123	20240705	191400	32338574	920	920	920	920	0
124	20240705	191300	32338574	920	920	920	920	0
125	20240705	191200	32338574	920	920	920	920	0
126	20240705	191100	32338574	920	920	920	920	0
127	20240705	191000	32338574	920	920	920	920	0
128	20240705	190900	32338574	920	920	920	920	0
129	20240705	190800	32338574	920	920	920	920	0
130	20240705	190700	32338574	920	920	920	920	0
131	20240705	190600	32338574	920	920	920	920	0
132	20240705	190500	32338574	920	920	920	920	0
133	20240705	190400	32338574	920	920	920	920	0
134	20240705	190300	32338574	920	920	920	920	0
135	20240705	190200	32338574	920	920	920	920	0
136	20240705	190100	32338574	920	920	920	920	0
137	20240705	190000	32338574	920	920	920	920	0
138	20240705	185900	32338574	920	920	920	920	0
139	20240705	185800	32338574	920	920	920	920	0
140	20240705	185700	32338574	920	920	920	920	0
141	20240705	185600	32338574	920	920	920	920	0
142	20240705	185500	32338574	920	920	920	920	0
143	20240705	185400	32338574	920	920	920	920	0
144	20240705	185300	32338574	920	920	920	920	0
145	20240705	185200	32338574	920	920	920	920	0
146	20240705	185100	32338574	920	920	920	920	0
147	20240705	185000	32338574	920	920	920	920	0
148	20240705	184900	32338574	920	920	920	920	0
149	20240705	184800	32338574	920	920	920	920	0
150	20240705	184700	32338574	920	920	920	920	0
151	20240705	184600	32338574	920	920	920	920	0
152	20240705	184500	32338574	920	920	920	920	2947
153	20240705	184400	32338574	920	920	920	920	0
154	20240705	184300	32338574	920	920	920	920	0
155	20240705	184200	32338574	920	920	920	920	0
156	20240705	184100	32338574	920	920	920	920	0
157	20240705	184000	32338574	920	920	920	920	0
158	20240705	183900	32338574	920	920	920	920	0
159	20240705	183800	32338574	920	920	920	920	0
160	20240705	183700	32338574	920	920	920	920	0
161	20240705	183600	32338574	920	920	920	920	0
162	20240705	183500	32338574	920	920	920	920	0
163	20240705	183400	32338574	920	920	920	920	0
164	20240705	183300	32338574	920	920	920	920	0
165	20240705	183200	32338574	920	920	920	920	0
166	20240705	183100	32338574	920	920	920	920	0
167	20240705	183000	32338574	920	920	920	920	0
168	20240705	182900	32338574	920	920	920	920	0
169	20240705	182800	32338574	920	920	920	920	0
170	20240705	182700	32338574	920	920	920	920	0
171	20240705	182600	32338574	920	920	920	920	0
172	20240705	182500	32338574	920	920	920	920	0
173	20240705	182400	32338574	920	920	920	920	0
174	20240705	182300	32338574	920	920	920	920	0
175	20240705	182200	32338574	920	920	920	920	0
176	20240705	182100	32338574	920	920	920	920	0
177	20240705	182000	32338574	920	920	920	920	0
178	20240705	181900	32338574	920	920	920	920	0
179	20240705	181800	32338574	920	920	920	920	0
180	20240705	181700	32338574	920	920	920	920	0
181	20240705	181600	32338574	920	920	920	920	0
182	20240705	181500	32338574	920	920	920	920	2947
183	20240705	181400	32338574	920	920	920	920	0
184	20240705	181300	32338574	920	920	920	920	0
185	20240705	181200	32338574	920	920	920	920	0
186	20240705	181100	32338574	920	920	920	920	0
187	20240705	181000	32338574	920	920	920	920	0
188	20240705	180900	32338574	920	920	920	920	0
189	20240705	180800	32338574	920	920	920	920	0
190	20240705	180700	32338574	920	920	920	920	0
191	20240705	180600	32338574	920	920	920	920	0
192	20240705	180500	32338574	920	920	920	920	0
193	20240705	180400	32338574	920	920	920	920	0
194	20240705	180300	32338574	920	920	920	920	0
195	20240705	180200	32338574	920	920	920	920	0
196	20240705	180100	32338574	920	920	920	920	0
197	20240705	180000	32338574	920	920	920	920	0
198	20240705	175900	32338574	920	920	920	920	0
199	20240705	175800	32338574	920	920	920	920	0
200	20240705	175700	32338574	920	920	920	920	0
201	20240705	175600	32338574	920	920	920	920	0
202	20240705	175500	32338574	920	920	920	920	0
203	20240705	175400	32338574	920	920	920	920	0
204	20240705	175300	32338574	920	920	920	920	0
205	20240705	175200	32338574	920	920	920	920	0
206	20240705	175100	32338574	920	920	920	920	0
207	20240705	175000	32338574	920	920	920	920	0
208	20240705	174900	32338574	920	920	920	920	0
209	20240705	174800	32338574	920	920	920	920	0
210	20240705	174700	32338574	920	920	920	920	0
211	20240705	174600	32338574	920	920	920	920	0
212	20240705	174500	32338574	920	920	920	920	2947
213	20240705	174400	32338574	920	920	920	920	0
214	20240705	174300	32338574	920	920	920	920	0
215	20240705	174200	32338574	920	920	920	920	0
216	20240705	174100	32338574	920	920	920	920	0
217	20240705	174000	32338574	920	920	920	920	0
218	20240705	173900	32338574	920	920	920	920	0
219	20240705	173800	32338574	920	920	920	920	0
220	20240705	173700	32338574	920	920	920	920	0
221	20240705	173600	32338574	920	920	920	920	0
222	20240705	173500	32338574	920	920	920	920	0
223	20240705	173400	32338574	920	920	920	920	0
224	20240705	173300	32338574	920	920	920	920	0
225	20240705	173200	32338574	920	920	920	920	0
226	20240705	173100	32338574	920	920	920	920	0
227	20240705	173000	32338574	920	920	920	920	0
228	20240705	172900	32338574	920	920	920	920	0
229	20240705	172800	32338574	920	920	920	920	0
230	20240705	172700	32338574	920	920	920	920	0
231	20240705	172600	32338574	920	920	920	920	0
232	20240705	172500	32338574	920	920	920	920	0
233	20240705	172400	32338574	920	920	920	920	0
234	20240705	172300	32338574	920	920	920	920	0
235	20240705	172200	32338574	920	920	920	920	0
236	20240705	172100	32338574	920	920	920	920	0
237	20240705	172000	32338574	920	920	920	920	0
238	20240705	171900	32338574	920	920	920	920	0
239	20240705	171800	32338574	920	920	920	920	0
240	20240705	171700	32338574	920	920	920	920	0
241	20240705	171600	32338574	920	920	920	920	0
242	20240705	171500	32338574	920	920	920	920	2947
243	20240705	171400	32338574	920	920	920	920	0
244	20240705	171300	32338574	920	920	920	920	0
245	20240705	171200	32338574	920	920	920	920	0
246	20240705	171100	32338574	920	920	920	920	0
247	20240705	171000	32338574	920	920	920	920	0
248	20240705	170900	32338574	920	920	920	920	0
249	20240705	170800	32338574	920	920	920	920	0
250	20240705	170700	32338574	920	920	920	920	0
251	20240705	170600	32338574	920	920	920	920	0
252	20240705	170500	32338574	920	920	920	920	0
253	20240705	170400	32338574	920	920	920	920	0
254	20240705	170300	32338574	920	920	920	920	0
255	20240705	170200	32338574	920	920	920	920	0
256	20240705	170100	32338574	920	920	920	920	0
257	20240705	170000	32338574	920	920	920	920	0
258	20240705	165900	32338574	920	920	920	920	0
259	20240705	165800	32338574	920	920	920	920	0
260	20240705	165700	32338574	920	920	920	920	0
261	20240705	165600	32338574	920	920	920	920	0
262	20240705	165500	32338574	920	920	920	920	0
263	20240705	165400	32338574	920	920	920	920	0
264	20240705	165300	32338574	920	920	920	920	0
265	20240705	165200	32338574	920	920	920	920	0
266	20240705	165100	32338574	920	920	920	920	0
267	20240705	165000	32338574	920	920	920	920	0
268	20240705	164900	32338574	920	920	920	920	0
269	20240705	164800	32338574	920	920	920	920	0
270	20240705	164700	32338574	920	920	920	920	0
271	20240705	164600	32338574	920	920	920	920	0
272	20240705	164500	32338574	920	920	920	920	2947
273	20240705	164400	32338574	920	920	920	920	0
274	20240705	164300	32338574	920	920	920	920	0
275	20240705	164200	32338574	920	920	920	920	0
276	20240705	164100	32338574	920	920	920	920	0
277	20240705	164000	32338574	920	920	920	920	0
278	20240705	163900	32338574	920	920	920	920	0
279	20240705	163800	32338574	920	920	920	920	0
280	20240705	163700	32338574	920	920	920	920	0
281	20240705	163600	32338574	920	920	920	920	0
282	20240705	163500	32338574	920	920	920	920	0
283	20240705	163400	32338574	920	920	920	920	0
284	20240705	163300	32338574	920	920	920	920	0
285	20240705	163200	32338574	920	920	920	920	0
286	20240705	163100	32338574	920	920	920	920	0
287	20240705	163000	32338574	920	920	920	920	0
288	20240705	162900	32338574	920	920	920	920	0
289	20240705	162800	32338574	920	920	920	920	0
290	20240705	162700	32338574	920	920	920	920	0
291	20240705	162600	32338574	920	920	920	920	0
292	20240705	162500	32338574	920	920	920	920	0
293	20240705	162400	32338574	920	920	920	920	0
294	20240705	162300	32338574	920	920	920	920	0
295	20240705	162200	32338574	920	920	920	920	0
296	20240705	162100	32338574	920	920	920	920	0
297	20240705	162000	32338574	920	920	920	920	0
298	20240705	161900	32338574	920	920	920	920	0
299	20240705	161800	32338574	920	920	920	920	0
300	20240705	161700	32338574	920	920	920	920	0
301	20240705	161600	32338574	920	920	920	920	0
302	20240705	161500	32338574	920	920	920	920	2947
303	20240705	161400	32338574	920	920	920	920	0
304	20240705	161300	32338574	920	920	920	920	0
305	20240705	161200	32338574	920	920	920	920	0
306	20240705	161100	32338574	920	920	920	920	0
307	20240705	161000	32338574	920	920	920	920	0
308	20240705	160900	32338574	920	920	920	920	0
309	20240705	160800	32338574	920	920	920	920	0
310	20240705	160700	32338574	920	920	920	920	0
311	20240705	160600	32338574	920	920	920	920	0
312	20240705	160500	32338574	920	920	920	920	0
313	20240705	160400	32338574	920	920	920	920	0
314	20240705	160300	32338574	920	920	920	920	0
315	20240705	160200	32338574	920	920	920	920	0
316	20240705	160100	32338574	920	920	920	920	0
317	20240705	160000	32338574	920	920	920	920	0
318	20240705	155900	32338574	920	920	920	920	0
319	20240705	155800	32338574	920	920	920	920	0
320	20240705	155700	32338574	920	920	920	920	0
321	20240705	155600	32338574	920	920	920	920	0
322	20240705	155500	32338574	920	920	920	920	0
323	20240705	155400	32338574	920	920	920	920	0
324	20240705	155300	32338574	920	920	920	920	0
325	20240705	155200	32338574	920	920	920	920	0
326	20240705	155100	32338574	920	920	920	920	0
327	20240705	155000	32338574	920	920	920	920	0
328	20240705	154900	32338574	920	920	920	920	0
329	20240705	154800	32338574	920	920	920	920	0
330	20240705	154700	32338574	920	920	920	920	0
331	20240705	154600	32338574	920	920	920	920	0
332	20240705	154500	32338574	920	920	920	920	2947
333	20240705	154400	32338574	920	920	920	920	0
334	20240705	154300	32338574	920	920	920	920	0
335	20240705	154200	32338574	920	920	920	920	0
336	20240705	154100	32338574	920	920	920	920	0
337	20240705	154000	32338574	920	920	920	920	0
338	20240705	153900	32338574	920	920	920	920	0
339	20240705	153800	32338574	920	920	920	920	0
340	20240705	153700	32338574	920	920	920	920	0
341	20240705	153600	32338574	920	920	920	920	0
342	20240705	153500	32338574	920	920	920	920	0
343	20240705	153400	32338574	920	920	920	920	0
344	20240705	153300	32338574	920	920	920	920	0
345	20240705	153200	32338574	920	920	920	920	0
346	20240705	153100	32338574	920	920	920	920	0
347	20240705	153000	32338574	920	920	920	920	2947
348	20240705	152900	29627334	918	918	918	918	0
349	20240705	152800	29627334	918	918	918	918	0
350	20240705	152700	29627334	918	918	918	918	0
351	20240705	152600	29627334	918	918	918	918	0
352	20240705	152500	29627334	918	918	918	918	0
353	20240705	152400	29627334	918	918	918	918	0
354	20240705	152300	29627334	918	918	918	918	0
355	20240705	152200	29627334	918	918	918	918	0
356	20240705	152100	29627334	918	918	918	918	0
357	20240705	152000	29627334	918	918	918	918	0
358	20240705	151900	29627334	918	918	918	918	1
359	20240705	151800	29626416	920	920	920	920	0
360	20240705	151700	29626416	920	920	920	920	0
361	20240705	151600	29626416	920	917	920	917	832
362	20240705	151500	28861000	917	917	917	917	0
363	20240705	151400	28861000	917	917	917	917	0
364	20240705	151300	28861000	917	917	917	917	0
365	20240705	151200	28861000	917	917	917	917	0
366	20240705	151100	28861000	917	917	917	917	0
367	20240705	151000	28861000	917	917	917	917	38
368	20240705	150900	28826154	919	919	919	919	0
369	20240705	150800	28826154	919	919	919	919	0
370	20240705	150700	28826154	919	919	919	919	0
371	20240705	150600	28826154	919	919	919	919	0
372	20240705	150500	28826154	919	919	919	919	0
373	20240705	150400	28826154	919	919	919	919	0
374	20240705	150300	28826154	919	919	919	919	0
375	20240705	150200	28826154	919	919	919	919	0
376	20240705	150100	28826154	919	919	919	919	0
377	20240705	150000	28826154	919	919	919	919	0
378	20240705	145900	28826154	919	919	919	919	0
379	20240705	145800	28826154	919	919	919	919	0
380	20240705	145700	28826154	919	919	919	919	0
381	20240705	145600	28826154	919	919	919	919	0
382	20240705	145500	28826154	919	919	919	919	140
383	20240705	145400	28697494	921	921	921	921	0
384	20240705	145300	28697494	921	921	921	921	0
385	20240705	145200	28697494	921	921	921	921	0
386	20240705	145100	28697494	921	921	921	921	0
387	20240705	145000	28697494	921	921	921	921	0
388	20240705	144900	28697494	921	921	921	921	0
389	20240705	144800	28697494	921	921	921	921	0
390	20240705	144700	28697494	921	921	921	921	0
391	20240705	144600	28697494	921	921	921	921	0
392	20240705	144500	28697494	921	921	921	921	0
393	20240705	144400	28697494	921	921	921	921	0
394	20240705	144300	28697494	921	921	921	921	0
395	20240705	144200	28697494	921	921	921	921	0
396	20240705	144100	28697494	921	921	921	921	0
397	20240705	144000	28697494	921	921	921	921	0
398	20240705	143900	28697494	921	921	921	921	0
399	20240705	143800	28697494	921	921	921	921	0
400	20240705	143700	28697494	921	921	921	921	0
401	20240705	143600	28697494	921	921	921	921	0
402	20240705	143500	28697494	921	921	921	921	0
403	20240705	143400	28697494	921	921	921	921	0
404	20240705	143300	28697494	921	921	921	921	0
405	20240705	143200	28697494	921	921	921	921	0
406	20240705	143100	28697494	921	921	921	921	0
407	20240705	143000	28697494	921	921	921	921	0
408	20240705	142900	28697494	921	921	921	921	5
409	20240705	142800	28692889	921	921	921	921	1
410	20240705	142700	28691968	920	920	920	920	0
411	20240705	142600	28691968	920	920	920	920	0
412	20240705	142500	28691968	920	920	920	920	0
413	20240705	142400	28691968	920	920	920	920	0
414	20240705	142300	28691968	920	920	920	920	0
415	20240705	142200	28691968	920	920	920	920	1
416	20240705	142100	28691048	920	920	920	920	0
417	20240705	142000	28691048	920	920	920	920	5
418	20240705	141900	28686448	920	920	920	920	20
419	20240705	141800	28668048	919	919	919	919	0
420	20240705	141700	28668048	919	919	919	919	2
421	20240705	141600	28666210	918	918	918	918	40
422	20240705	141500	28629490	920	920	920	920	0
423	20240705	141400	28629490	920	920	920	920	0
424	20240705	141300	28629490	920	920	920	920	0
425	20240705	141200	28629490	920	920	920	920	0
426	20240705	141100	28629490	920	920	920	920	0
427	20240705	141000	28629490	920	920	920	920	8
428	20240705	140900	28622130	918	918	918	918	0
429	20240705	140800	28622130	918	918	918	918	5
430	20240705	140700	28617540	918	918	918	918	0
431	20240705	140600	28617540	918	918	918	918	0
432	20240705	140500	28617540	918	918	918	918	0
433	20240705	140400	28617540	918	918	918	918	0
434	20240705	140300	28617540	918	919	919	918	12
435	20240705	140200	28606513	920	920	920	920	0
436	20240705	140100	28606513	920	920	920	920	0
437	20240705	140000	28606513	920	920	920	920	17
438	20240705	135900	28590873	922	922	922	922	0
439	20240705	135800	28590873	922	922	922	922	0
440	20240705	135700	28590873	922	922	922	922	0
441	20240705	135600	28590873	922	922	922	922	0
442	20240705	135500	28590873	922	922	922	922	0
443	20240705	135400	28590873	922	921	922	921	23
444	20240705	135300	28569668	920	920	920	920	0
445	20240705	135200	28569668	920	920	920	920	0
446	20240705	135100	28569668	920	920	920	920	0
447	20240705	135000	28569668	920	920	920	920	0
448	20240705	134900	28569668	920	920	920	920	0
449	20240705	134800	28569668	920	920	920	920	0
450	20240705	134700	28569668	920	920	920	920	0
451	20240705	134600	28569668	920	920	920	920	0
452	20240705	134500	28569668	920	920	920	920	0
453	20240705	134400	28569668	920	920	920	920	300
454	20240705	134300	28293668	920	921	921	920	123
455	20240705	134200	28180507	922	922	922	922	0
456	20240705	134100	28180507	922	922	922	922	0
457	20240705	134000	28180507	922	922	922	922	0
458	20240705	133900	28180507	922	922	922	922	5
459	20240705	133800	28175897	921	921	921	921	1
460	20240705	133700	28174976	920	920	920	920	28
461	20240705	133600	28149216	920	920	920	920	0
462	20240705	133500	28149216	920	920	920	920	0
463	20240705	133400	28149216	920	920	920	920	0
464	20240705	133300	28149216	920	920	920	920	0
465	20240705	133200	28149216	920	920	920	920	0
466	20240705	133100	28149216	920	920	920	920	2
467	20240705	133000	28147376	922	921	922	921	203
468	20240705	132900	27960409	921	921	921	921	2
469	20240705	132800	27958567	921	921	921	921	0
470	20240705	132700	27958567	921	921	921	921	0
471	20240705	132600	27958567	921	921	921	921	0
472	20240705	132500	27958567	921	921	921	921	0
473	20240705	132400	27958567	921	921	921	921	0
474	20240705	132300	27958567	921	921	921	921	0
475	20240705	132200	27958567	921	921	921	921	0
476	20240705	132100	27958567	921	921	921	921	0
477	20240705	132000	27958567	921	921	921	921	0
478	20240705	131900	27958567	921	921	921	921	0
479	20240705	131800	27958567	921	921	921	921	1
480	20240705	131700	27957646	923	923	923	923	0
481	20240705	131600	27957646	923	923	923	923	0
482	20240705	131500	27957646	923	923	923	923	0
483	20240705	131400	27957646	923	923	923	923	0
484	20240705	131300	27957646	923	923	923	923	0
485	20240705	131200	27957646	923	923	923	923	0
486	20240705	131100	27957646	923	923	923	923	0
487	20240705	131000	27957646	923	923	923	923	0
488	20240705	130900	27957646	923	923	923	923	0
489	20240705	130800	27957646	923	923	923	923	1
490	20240705	130700	27956723	916	916	916	916	1
491	20240705	130600	27955807	923	923	923	923	0
492	20240705	130500	27955807	923	923	923	923	1
493	20240705	130400	27954884	923	923	923	923	7
494	20240705	130300	27948423	923	918	923	914	403
495	20240705	130200	27579664	923	923	923	923	0
496	20240705	130100	27579664	923	921	923	921	3
497	20240705	130000	27576898	919	919	919	919	500
498	20240705	125900	27117398	919	919	919	919	0
499	20240705	125800	27117398	919	919	919	919	0
500	20240705	125700	27117398	919	919	919	918	1002
501	20240705	125600	26196562	920	920	920	920	0
502	20240705	125500	26196562	920	922	922	920	704
503	20240705	125400	25547480	922	922	922	922	200
504	20240705	125300	25363080	922	922	922	922	0
505	20240705	125200	25363080	922	922	922	922	0
506	20240705	125100	25363080	922	922	922	922	100
507	20240705	125000	25270880	922	922	922	922	200
508	20240705	124900	25086480	916	916	916	916	0
509	20240705	124800	25086480	916	916	916	916	0
510	20240705	124700	25086480	916	916	916	916	0
511	20240705	124600	25086480	916	916	916	916	0
512	20240705	124500	25086480	916	916	916	916	0
513	20240705	124400	25086480	916	916	916	916	0
514	20240705	124300	25086480	916	916	916	916	0
515	20240705	124200	25086480	916	916	916	916	0
516	20240705	124100	25086480	916	916	916	916	800
517	20240705	124000	24353680	916	916	916	916	1
518	20240705	123900	24352764	923	923	923	923	0
519	20240705	123800	24352764	923	923	923	923	0
520	20240705	123700	24352764	923	923	923	923	0
521	20240705	123600	24352764	923	923	923	923	0
522	20240705	123500	24352764	923	923	923	923	0
523	20240705	123400	24352764	923	923	923	923	0
524	20240705	123300	24352764	923	923	923	923	0
525	20240705	123200	24352764	923	923	923	923	0
526	20240705	123100	24352764	923	923	923	923	0
527	20240705	123000	24352764	923	923	923	923	0
528	20240705	122900	24352764	923	923	923	923	0
529	20240705	122800	24352764	923	923	923	923	0
530	20240705	122700	24352764	923	923	923	923	0
531	20240705	122600	24352764	923	923	923	923	0
532	20240705	122500	24352764	923	923	923	923	0
533	20240705	122400	24352764	923	923	923	923	0
534	20240705	122300	24352764	923	923	923	923	0
535	20240705	122200	24352764	923	923	923	923	0
536	20240705	122100	24352764	923	923	923	923	0
537	20240705	122000	24352764	923	923	923	923	0
538	20240705	121900	24352764	923	923	923	923	0
539	20240705	121800	24352764	923	923	923	923	18
540	20240705	121700	24336150	924	924	924	924	59
541	20240705	121600	24281634	925	925	925	925	0
542	20240705	121500	24281634	925	925	925	925	0
543	20240705	121400	24281634	925	925	925	925	0
544	20240705	121300	24281634	925	925	925	925	0
545	20240705	121200	24281634	925	925	925	925	0
546	20240705	121100	24281634	925	925	925	925	0
547	20240705	121000	24281634	925	925	925	925	0
548	20240705	120900	24281634	925	925	925	925	0
549	20240705	120800	24281634	925	925	925	925	0
550	20240705	120700	24281634	925	925	925	925	5
551	20240705	120600	24277009	924	924	924	924	0
552	20240705	120500	24277009	924	924	924	924	0
553	20240705	120400	24277009	924	924	924	924	0
554	20240705	120300	24277009	924	924	924	924	1
555	20240705	120200	24276085	919	919	919	919	0
556	20240705	120100	24276085	919	919	919	919	0
557	20240705	120000	24276085	919	919	919	919	0
558	20240705	115900	24276085	919	919	919	919	0
559	20240705	115800	24276085	919	919	919	919	0
560	20240705	115700	24276085	919	919	919	919	0
561	20240705	115600	24276085	919	919	919	919	0
562	20240705	115500	24276085	919	919	919	919	0
563	20240705	115400	24276085	919	919	919	919	0
564	20240705	115300	24276085	919	919	919	919	0
565	20240705	115200	24276085	919	919	919	919	0
566	20240705	115100	24276085	919	919	919	919	0
567	20240705	115000	24276085	919	919	919	919	0
568	20240705	114900	24276085	919	919	919	919	0
569	20240705	114800	24276085	919	919	919	919	0
570	20240705	114700	24276085	919	919	919	919	0
571	20240705	114600	24276085	919	919	919	919	0
572	20240705	114500	24276085	919	919	919	919	1
573	20240705	114400	24275166	923	923	923	923	0
574	20240705	114300	24275166	923	923	923	923	0
575	20240705	114200	24275166	923	923	923	923	0
576	20240705	114100	24275166	923	923	923	923	0
577	20240705	114000	24275166	923	923	923	923	0
578	20240705	113900	24275166	923	923	923	923	1
579	20240705	113800	24274243	922	922	922	922	0
580	20240705	113700	24274243	922	923	923	922	4000
581	20240705	113600	20585008	925	924	925	924	997
582	20240705	113500	19662869	922	922	922	922	1000
583	20240705	113400	18740869	924	924	924	924	0
584	20240705	113300	18740869	924	924	924	924	0
585	20240705	113200	18740869	924	924	924	924	0
586	20240705	113100	18740869	924	924	924	924	0
587	20240705	113000	18740869	924	924	924	924	0
588	20240705	112900	18740869	924	924	924	924	0
589	20240705	112800	18740869	924	924	924	924	0
590	20240705	112700	18740869	924	924	924	924	0
591	20240705	112600	18740869	924	924	924	924	0
592	20240705	112500	18740869	924	924	924	924	200
593	20240705	112400	18556069	922	922	922	922	0
594	20240705	112300	18556069	922	922	922	922	1000
595	20240705	112200	17634069	923	916	923	916	16062
596	20240705	112100	2854140	918	918	918	918	0
597	20240705	112000	2854140	918	918	918	918	0
598	20240705	111900	2854140	918	918	918	918	0
599	20240705	111800	2854140	918	918	918	918	0
600	20240705	111700	2854140	918	918	918	918	0
601	20240705	111600	2854140	918	918	918	918	0
602	20240705	111500	2854140	918	918	918	918	0
603	20240705	111400	2854140	918	918	918	918	0
604	20240705	111300	2854140	918	918	918	918	0
605	20240705	111200	2854140	918	918	918	918	0
606	20240705	111100	2854140	918	918	918	918	0
607	20240705	111000	2854140	918	918	918	918	0
608	20240705	110900	2854140	918	918	918	918	0
609	20240705	110800	2854140	918	918	918	918	0
610	20240705	110700	2854140	918	918	918	918	0
611	20240705	110600	2854140	918	918	918	918	0
612	20240705	110500	2854140	918	918	918	918	0
613	20240705	110400	2854140	918	918	918	918	0
614	20240705	110300	2854140	918	918	918	918	0
615	20240705	110200	2854140	918	918	918	918	120
616	20240705	110100	2743980	918	918	918	918	0
617	20240705	110000	2743980	918	918	918	918	0
618	20240705	105900	2743980	918	918	918	918	0
619	20240705	105800	2743980	918	918	918	918	0
620	20240705	105700	2743980	918	918	918	918	0
621	20240705	105600	2743980	918	918	918	918	0
622	20240705	105500	2743980	918	918	918	918	0
623	20240705	105400	2743980	918	918	918	918	0
624	20240705	105300	2743980	918	918	918	918	0
625	20240705	105200	2743980	918	918	918	918	0
626	20240705	105100	2743980	918	918	918	918	5
627	20240705	105000	2739390	918	918	918	918	0
628	20240705	104900	2739390	918	918	918	918	0
629	20240705	104800	2739390	918	918	918	918	0
630	20240705	104700	2739390	918	918	918	918	0
631	20240705	104600	2739390	918	918	918	918	0
632	20240705	104500	2739390	918	918	918	918	0
633	20240705	104400	2739390	918	918	918	918	0
634	20240705	104300	2739390	918	918	918	918	0
635	20240705	104200	2739390	918	918	918	918	0
636	20240705	104100	2739390	918	918	918	918	0
637	20240705	104000	2739390	918	918	918	918	0
638	20240705	103900	2739390	918	918	918	918	0
639	20240705	103800	2739390	918	918	918	918	0
640	20240705	103700	2739390	918	918	918	918	0
641	20240705	103600	2739390	918	918	918	918	0
642	20240705	103500	2739390	918	918	918	918	0
643	20240705	103400	2739390	918	918	918	918	0
644	20240705	103300	2739390	918	918	918	918	0
645	20240705	103200	2739390	918	917	918	917	2
646	20240705	103100	2737555	915	915	915	915	82
647	20240705	103000	2662525	915	915	916	915	42
648	20240705	102900	2624094	911	911	911	911	0
649	20240705	102800	2624094	911	912	912	911	402
650	20240705	102700	2257871	913	913	913	913	0
651	20240705	102600	2257871	913	913	913	913	0
652	20240705	102500	2257871	913	913	913	913	0
653	20240705	102400	2257871	913	914	914	913	3
654	20240705	102300	2255130	913	915	916	913	4
655	20240705	102200	2251472	911	911	911	911	0
656	20240705	102100	2251472	911	911	911	911	0
657	20240705	102000	2251472	911	911	911	911	0
658	20240705	101900	2251472	911	911	911	911	0
659	20240705	101800	2251472	911	911	911	911	0
660	20240705	101700	2251472	911	911	911	911	706
661	20240705	101600	1608306	918	918	918	918	0
662	20240705	101500	1608306	918	918	918	918	0
663	20240705	101400	1608306	918	918	918	918	0
664	20240705	101300	1608306	918	918	918	918	9
665	20240705	101200	1600044	911	911	911	911	100
666	20240705	101100	1508944	918	918	918	918	0
667	20240705	101000	1508944	918	918	918	918	0
668	20240705	100900	1508944	918	918	918	918	0
669	20240705	100800	1508944	918	918	918	918	0
670	20240705	100700	1508944	918	918	918	918	0
671	20240705	100600	1508944	918	918	918	918	0
672	20240705	100500	1508944	918	918	918	918	1
673	20240705	100400	1508026	918	918	918	918	0
674	20240705	100300	1508026	918	918	918	918	11
675	20240705	100200	1497928	918	911	918	911	2
676	20240705	100100	1496099	918	918	918	918	0
677	20240705	100000	1496099	918	918	918	918	2
678	20240705	095900	1494263	919	919	919	919	0
679	20240705	095800	1494263	919	919	919	919	0
680	20240705	095700	1494263	919	919	919	919	0
681	20240705	095600	1494263	919	919	919	919	0
682	20240705	095500	1494263	919	919	919	919	0
683	20240705	095400	1494263	919	919	919	919	0
684	20240705	095300	1494263	919	916	919	916	4
685	20240705	095200	1490593	922	922	922	922	0
686	20240705	095100	1490593	922	922	922	922	0
687	20240705	095000	1490593	922	922	922	922	0
688	20240705	094900	1490593	922	922	922	922	0
689	20240705	094800	1490593	922	922	922	922	0
690	20240705	094700	1490593	922	922	922	922	0
691	20240705	094600	1490593	922	922	922	922	0
692	20240705	094500	1490593	922	922	922	922	0
693	20240705	094400	1490593	922	922	922	922	0
694	20240705	094300	1490593	922	922	922	922	0
695	20240705	094200	1490593	922	922	922	922	0
696	20240705	094100	1490593	922	922	922	922	0
697	20240705	094000	1490593	922	922	922	922	0
698	20240705	093900	1490593	922	922	922	922	0
699	20240705	093800	1490593	922	922	922	922	0
700	20240705	093700	1490593	922	922	922	922	0
701	20240705	093600	1490593	922	922	922	922	0
702	20240705	093500	1490593	922	922	922	922	0
703	20240705	093400	1490593	922	922	922	922	0
704	20240705	093300	1490593	922	922	922	922	0
705	20240705	093200	1490593	922	922	922	922	100
706	20240705	093100	1398393	922	922	922	922	0
707	20240705	093000	1398393	922	922	922	922	0
708	20240705	092900	1398393	922	922	922	922	0
709	20240705	092800	1398393	922	922	922	922	0
710	20240705	092700	1398393	922	922	922	922	5
711	20240705	092600	1393783	923	923	923	923	0
712	20240705	092500	1393783	923	923	923	923	0
713	20240705	092400	1393783	923	923	923	923	0
714	20240705	092300	1393783	923	923	923	923	0
715	20240705	092200	1393783	923	923	923	923	0
716	20240705	092100	1393783	923	923	923	923	0
717	20240705	092000	1393783	923	923	923	923	0
718	20240705	091900	1393783	923	923	923	923	0
719	20240705	091800	1393783	923	923	923	923	0
720	20240705	091700	1393783	923	923	923	923	0
721	20240705	091600	1393783	923	923	923	923	0
722	20240705	091500	1393783	923	923	923	923	0
723	20240705	091400	1393783	923	923	923	923	0
724	20240705	091300	1393783	923	924	924	923	40
725	20240705	091200	1356843	925	925	925	925	20
726	20240705	091100	1338343	926	926	926	926	1
727	20240705	091000	1337417	927	927	927	927	10
728	20240705	090900	1328147	908	908	908	908	0
729	20240705	090800	1328147	908	908	908	908	0
730	20240705	090700	1328147	908	908	910	908	1129
731	20240705	090600	302735	930	913	930	913	100
732	20240705	090500	210908	905	911	911	905	211
733	20240705	090400	19131	911	911	911	911	0
734	20240705	090300	19131	911	911	911	911	0
735	20240705	090200	19131	911	911	911	911	0
736	20240705	090100	19131	911	911	911	911	0
737	20240705	090000	19131	911	911	911	911	21