KissMeData/085810/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	200200	179716710	985	985	985	985	5686
3	20240704	200100	179716710	985	985	985	985	0
4	20240704	200000	179716710	985	985	985	985	0
5	20240704	195900	179716710	985	985	985	985	0
6	20240704	195800	179716710	985	985	985	985	0
7	20240704	195700	179716710	985	985	985	985	0
8	20240704	195600	179716710	985	985	985	985	0
9	20240704	195500	179716710	985	985	985	985	0
10	20240704	195400	179716710	985	985	985	985	0
11	20240704	195300	179716710	985	985	985	985	0
12	20240704	195200	179716710	985	985	985	985	0
13	20240704	195100	179716710	985	985	985	985	0
14	20240704	195000	179716710	985	985	985	985	0
15	20240704	194900	179716710	985	985	985	985	0
16	20240704	194800	179716710	985	985	985	985	0
17	20240704	194700	179716710	985	985	985	985	0
18	20240704	194600	179716710	985	985	985	985	0
19	20240704	194500	179716710	985	985	985	985	0
20	20240704	194400	179716710	985	985	985	985	0
21	20240704	194300	179716710	985	985	985	985	0
22	20240704	194200	179716710	985	985	985	985	0
23	20240704	194100	179716710	985	985	985	985	0
24	20240704	194000	179716710	985	985	985	985	0
25	20240704	193900	179716710	985	985	985	985	0
26	20240704	193800	179716710	985	985	985	985	0
27	20240704	193700	179716710	985	985	985	985	0
28	20240704	193600	179716710	985	985	985	985	0
29	20240704	193500	179716710	985	985	985	985	0
30	20240704	193400	179716710	985	985	985	985	0
31	20240704	193300	179716710	985	985	985	985	0
32	20240704	193200	179716710	985	985	985	985	5686
33	20240704	193100	179716710	985	985	985	985	0
34	20240704	193000	179716710	985	985	985	985	0
35	20240704	192900	179716710	985	985	985	985	0
36	20240704	192800	179716710	985	985	985	985	0
37	20240704	192700	179716710	985	985	985	985	0
38	20240704	192600	179716710	985	985	985	985	0
39	20240704	192500	179716710	985	985	985	985	0
40	20240704	192400	179716710	985	985	985	985	0
41	20240704	192300	179716710	985	985	985	985	0
42	20240704	192200	179716710	985	985	985	985	0
43	20240704	192100	179716710	985	985	985	985	0
44	20240704	192000	179716710	985	985	985	985	0
45	20240704	191900	179716710	985	985	985	985	0
46	20240704	191800	179716710	985	985	985	985	0
47	20240704	191700	179716710	985	985	985	985	0
48	20240704	191600	179716710	985	985	985	985	0
49	20240704	191500	179716710	985	985	985	985	0
50	20240704	191400	179716710	985	985	985	985	0
51	20240704	191300	179716710	985	985	985	985	0
52	20240704	191200	179716710	985	985	985	985	0
53	20240704	191100	179716710	985	985	985	985	0
54	20240704	191000	179716710	985	985	985	985	0
55	20240704	190900	179716710	985	985	985	985	0
56	20240704	190800	179716710	985	985	985	985	0
57	20240704	190700	179716710	985	985	985	985	0
58	20240704	190600	179716710	985	985	985	985	0
59	20240704	190500	179716710	985	985	985	985	0
60	20240704	190400	179716710	985	985	985	985	0
61	20240704	190300	179716710	985	985	985	985	0
62	20240704	190200	179716710	985	985	985	985	5686
63	20240704	190100	179716710	985	985	985	985	0
64	20240704	190000	179716710	985	985	985	985	0
65	20240704	185900	179716710	985	985	985	985	0
66	20240704	185800	179716710	985	985	985	985	0
67	20240704	185700	179716710	985	985	985	985	0
68	20240704	185600	179716710	985	985	985	985	0
69	20240704	185500	179716710	985	985	985	985	0
70	20240704	185400	179716710	985	985	985	985	0
71	20240704	185300	179716710	985	985	985	985	0
72	20240704	185200	179716710	985	985	985	985	0
73	20240704	185100	179716710	985	985	985	985	0
74	20240704	185000	179716710	985	985	985	985	0
75	20240704	184900	179716710	985	985	985	985	0
76	20240704	184800	179716710	985	985	985	985	0
77	20240704	184700	179716710	985	985	985	985	0
78	20240704	184600	179716710	985	985	985	985	0
79	20240704	184500	179716710	985	985	985	985	0
80	20240704	184400	179716710	985	985	985	985	0
81	20240704	184300	179716710	985	985	985	985	0
82	20240704	184200	179716710	985	985	985	985	0
83	20240704	184100	179716710	985	985	985	985	0
84	20240704	184000	179716710	985	985	985	985	0
85	20240704	183900	179716710	985	985	985	985	0
86	20240704	183800	179716710	985	985	985	985	0
87	20240704	183700	179716710	985	985	985	985	0
88	20240704	183600	179716710	985	985	985	985	0
89	20240704	183500	179716710	985	985	985	985	0
90	20240704	183400	179716710	985	985	985	985	0
91	20240704	183300	179716710	985	985	985	985	0
92	20240704	183200	179716710	985	985	985	985	5686
93	20240704	183100	179716710	985	985	985	985	0
94	20240704	183000	179716710	985	985	985	985	0
95	20240704	182900	179716710	985	985	985	985	0
96	20240704	182800	179716710	985	985	985	985	0
97	20240704	182700	179716710	985	985	985	985	0
98	20240704	182600	179716710	985	985	985	985	0
99	20240704	182500	179716710	985	985	985	985	0
100	20240704	182400	179716710	985	985	985	985	0
101	20240704	182300	179716710	985	985	985	985	0
102	20240704	182200	179716710	985	985	985	985	0
103	20240704	182100	179716710	985	985	985	985	0
104	20240704	182000	179716710	985	985	985	985	0
105	20240704	181900	179716710	985	985	985	985	0
106	20240704	181800	179716710	985	985	985	985	0
107	20240704	181700	179716710	985	985	985	985	0
108	20240704	181600	179716710	985	985	985	985	0
109	20240704	181500	179716710	985	985	985	985	0
110	20240704	181400	179716710	985	985	985	985	0
111	20240704	181300	179716710	985	985	985	985	0
112	20240704	181200	179716710	985	985	985	985	0
113	20240704	181100	179716710	985	985	985	985	0
114	20240704	181000	179716710	985	985	985	985	0
115	20240704	180900	179716710	985	985	985	985	0
116	20240704	180800	179716710	985	985	985	985	0
117	20240704	180700	179716710	985	985	985	985	0
118	20240704	180600	179716710	985	985	985	985	0
119	20240704	180500	179716710	985	985	985	985	0
120	20240704	180400	179716710	985	985	985	985	0
121	20240704	180300	179716710	985	985	985	985	0
122	20240704	180200	179716710	985	985	985	985	5686
123	20240704	180100	179716710	985	985	985	985	0
124	20240704	180000	179716710	985	985	985	985	0
125	20240704	175900	179716710	985	985	985	985	0
126	20240704	175800	179716710	985	985	985	985	0
127	20240704	175700	179716710	985	985	985	985	0
128	20240704	175600	179716710	985	985	985	985	0
129	20240704	175500	179716710	985	985	985	985	0
130	20240704	175400	179716710	985	985	985	985	0
131	20240704	175300	179716710	985	985	985	985	0
132	20240704	175200	179716710	985	985	985	985	0
133	20240704	175100	179716710	985	985	985	985	0
134	20240704	175000	179716710	985	985	985	985	0
135	20240704	174900	179716710	985	985	985	985	0
136	20240704	174800	179716710	985	985	985	985	0
137	20240704	174700	179716710	985	985	985	985	0
138	20240704	174600	179716710	985	985	985	985	0
139	20240704	174500	179716710	985	985	985	985	0
140	20240704	174400	179716710	985	985	985	985	0
141	20240704	174300	179716710	985	985	985	985	0
142	20240704	174200	179716710	985	985	985	985	0
143	20240704	174100	179716710	985	985	985	985	0
144	20240704	174000	179716710	985	985	985	985	0
145	20240704	173900	179716710	985	985	985	985	0
146	20240704	173800	179716710	985	985	985	985	0
147	20240704	173700	179716710	985	985	985	985	0
148	20240704	173600	179716710	985	985	985	985	0
149	20240704	173500	179716710	985	985	985	985	0
150	20240704	173400	179716710	985	985	985	985	0
151	20240704	173300	179716710	985	985	985	985	0
152	20240704	173200	179716710	985	985	985	985	5686
153	20240704	173100	179716710	985	985	985	985	0
154	20240704	173000	179716710	985	985	985	985	0
155	20240704	172900	179716710	985	985	985	985	0
156	20240704	172800	179716710	985	985	985	985	0
157	20240704	172700	179716710	985	985	985	985	0
158	20240704	172600	179716710	985	985	985	985	0
159	20240704	172500	179716710	985	985	985	985	0
160	20240704	172400	179716710	985	985	985	985	0
161	20240704	172300	179716710	985	985	985	985	0
162	20240704	172200	179716710	985	985	985	985	0
163	20240704	172100	179716710	985	985	985	985	0
164	20240704	172000	179716710	985	985	985	985	0
165	20240704	171900	179716710	985	985	985	985	0
166	20240704	171800	179716710	985	985	985	985	0
167	20240704	171700	179716710	985	985	985	985	0
168	20240704	171600	179716710	985	985	985	985	0
169	20240704	171500	179716710	985	985	985	985	0
170	20240704	171400	179716710	985	985	985	985	0
171	20240704	171300	179716710	985	985	985	985	0
172	20240704	171200	179716710	985	985	985	985	0
173	20240704	171100	179716710	985	985	985	985	0
174	20240704	171000	179716710	985	985	985	985	0
175	20240704	170900	179716710	985	985	985	985	0
176	20240704	170800	179716710	985	985	985	985	0
177	20240704	170700	179716710	985	985	985	985	0
178	20240704	170600	179716710	985	985	985	985	0
179	20240704	170500	179716710	985	985	985	985	0
180	20240704	170400	179716710	985	985	985	985	0
181	20240704	170300	179716710	985	985	985	985	0
182	20240704	170200	179716710	985	985	985	985	5686
183	20240704	170100	179716710	985	985	985	985	0
184	20240704	170000	179716710	985	985	985	985	0
185	20240704	165900	179716710	985	985	985	985	0
186	20240704	165800	179716710	985	985	985	985	0
187	20240704	165700	179716710	985	985	985	985	0
188	20240704	165600	179716710	985	985	985	985	0
189	20240704	165500	179716710	985	985	985	985	0
190	20240704	165400	179716710	985	985	985	985	0
191	20240704	165300	179716710	985	985	985	985	0
192	20240704	165200	179716710	985	985	985	985	0
193	20240704	165100	179716710	985	985	985	985	0
194	20240704	165000	179716710	985	985	985	985	0
195	20240704	164900	179716710	985	985	985	985	0
196	20240704	164800	179716710	985	985	985	985	0
197	20240704	164700	179716710	985	985	985	985	0
198	20240704	164600	179716710	985	985	985	985	0
199	20240704	164500	179716710	985	985	985	985	0
200	20240704	164400	179716710	985	985	985	985	0
201	20240704	164300	179716710	985	985	985	985	0
202	20240704	164200	179716710	985	985	985	985	0
203	20240704	164100	179716710	985	985	985	985	0
204	20240704	164000	179716710	985	985	985	985	0
205	20240704	163900	179716710	985	985	985	985	0
206	20240704	163800	179716710	985	985	985	985	0
207	20240704	163700	179716710	985	985	985	985	0
208	20240704	163600	179716710	985	985	985	985	0
209	20240704	163500	179716710	985	985	985	985	0
210	20240704	163400	179716710	985	985	985	985	0
211	20240704	163300	179716710	985	985	985	985	0
212	20240704	163200	179716710	985	985	985	985	5686
213	20240704	163100	179716710	985	985	985	985	0
214	20240704	163000	179716710	985	985	985	985	0
215	20240704	162900	179716710	985	985	985	985	0
216	20240704	162800	179716710	985	985	985	985	0
217	20240704	162700	179716710	985	985	985	985	0
218	20240704	162600	179716710	985	985	985	985	0
219	20240704	162500	179716710	985	985	985	985	0
220	20240704	162400	179716710	985	985	985	985	0
221	20240704	162300	179716710	985	985	985	985	0
222	20240704	162200	179716710	985	985	985	985	0
223	20240704	162100	179716710	985	985	985	985	0
224	20240704	162000	179716710	985	985	985	985	0
225	20240704	161900	179716710	985	985	985	985	0
226	20240704	161800	179716710	985	985	985	985	0
227	20240704	161700	179716710	985	985	985	985	0
228	20240704	161600	179716710	985	985	985	985	0
229	20240704	161500	179716710	985	985	985	985	0
230	20240704	161400	179716710	985	985	985	985	0
231	20240704	161300	179716710	985	985	985	985	0
232	20240704	161200	179716710	985	985	985	985	0
233	20240704	161100	179716710	985	985	985	985	0
234	20240704	161000	179716710	985	985	985	985	0
235	20240704	160900	179716710	985	985	985	985	0
236	20240704	160800	179716710	985	985	985	985	0
237	20240704	160700	179716710	985	985	985	985	0
238	20240704	160600	179716710	985	985	985	985	0
239	20240704	160500	179716710	985	985	985	985	0
240	20240704	160400	179716710	985	985	985	985	0
241	20240704	160300	179716710	985	985	985	985	0
242	20240704	160200	179716710	985	985	985	985	5686
243	20240704	160100	179716710	985	985	985	985	0
244	20240704	160000	179716710	985	985	985	985	0
245	20240704	155900	179716710	985	985	985	985	0
246	20240704	155800	179716710	985	985	985	985	0
247	20240704	155700	179716710	985	985	985	985	0
248	20240704	155600	179716710	985	985	985	985	0
249	20240704	155500	179716710	985	985	985	985	0
250	20240704	155400	179716710	985	985	985	985	0
251	20240704	155300	179716710	985	985	985	985	0
252	20240704	155200	179716710	985	985	985	985	0
253	20240704	155100	179716710	985	985	985	985	0
254	20240704	155000	179716710	985	985	985	985	0
255	20240704	154900	179716710	985	985	985	985	0
256	20240704	154800	179716710	985	985	985	985	0
257	20240704	154700	179716710	985	985	985	985	0
258	20240704	154600	179716710	985	985	985	985	0
259	20240704	154500	179716710	985	985	985	985	0
260	20240704	154400	179716710	985	985	985	985	0
261	20240704	154300	179716710	985	985	985	985	0
262	20240704	154200	179716710	985	985	985	985	0
263	20240704	154100	179716710	985	985	985	985	0
264	20240704	154000	179716710	985	985	985	985	0
265	20240704	153900	179716710	985	985	985	985	0
266	20240704	153800	179716710	985	985	985	985	0
267	20240704	153700	179716710	985	985	985	985	0
268	20240704	153600	179716710	985	985	985	985	0
269	20240704	153500	179716710	985	985	985	985	0
270	20240704	153400	179716710	985	985	985	985	0
271	20240704	153300	179716710	985	985	985	985	0
272	20240704	153200	179716710	985	985	985	985	5686
273	20240704	153100	179716710	985	985	985	985	0
274	20240704	153000	179716710	985	985	985	985	5686
275	20240704	152900	174116000	982	982	982	982	0
276	20240704	152800	174116000	982	982	982	982	0
277	20240704	152700	174116000	982	982	982	982	0
278	20240704	152600	174116000	982	982	982	982	0
279	20240704	152500	174116000	982	982	982	982	0
280	20240704	152400	174116000	982	982	982	982	0
281	20240704	152300	174116000	982	982	982	982	0
282	20240704	152200	174116000	982	982	982	982	0
283	20240704	152100	174116000	982	982	982	982	0
284	20240704	152000	174116000	982	982	982	982	0
285	20240704	151900	174116000	982	982	982	982	3652
286	20240704	151800	170529736	982	982	982	982	1001
287	20240704	151700	169546754	982	983	983	982	2291
288	20240704	151600	167296862	984	984	984	984	0
289	20240704	151500	167296862	984	984	984	984	0
290	20240704	151400	167296862	984	984	984	984	0
291	20240704	151300	167296862	984	984	984	984	0
292	20240704	151200	167296862	984	982	984	982	3339
293	20240704	151100	164017960	982	982	982	982	500
294	20240704	151000	163526960	982	982	982	982	0
295	20240704	150900	163526960	982	980	982	980	1600
296	20240704	150800	161958124	982	982	982	980	16
297	20240704	150700	161942420	982	982	982	982	0
298	20240704	150600	161942420	982	982	982	982	0
299	20240704	150500	161942420	982	982	982	982	0
300	20240704	150400	161942420	982	980	982	980	178
301	20240704	150300	161767820	979	979	979	979	0
302	20240704	150200	161767820	979	979	979	979	0
303	20240704	150100	161767820	979	979	979	979	0
304	20240704	150000	161767820	979	979	979	979	26
305	20240704	145900	161742366	982	982	982	982	0
306	20240704	145800	161742366	982	982	982	982	0
307	20240704	145700	161742366	982	982	982	982	0
308	20240704	145600	161742366	982	982	982	982	0
309	20240704	145500	161742366	982	982	982	982	0
310	20240704	145400	161742366	982	982	982	979	422
311	20240704	145300	161328613	980	980	980	980	1
312	20240704	145200	161327633	980	980	980	980	0
313	20240704	145100	161327633	980	980	980	980	0
314	20240704	145000	161327633	980	980	980	980	0
315	20240704	144900	161327633	980	980	980	980	1051
316	20240704	144800	160297653	979	978	979	978	57
317	20240704	144700	160241851	979	979	979	979	14
318	20240704	144600	160228145	979	979	979	979	0
319	20240704	144500	160228145	979	979	979	979	0
320	20240704	144400	160228145	979	979	979	979	0
321	20240704	144300	160228145	979	979	979	977	137
322	20240704	144200	160094292	977	977	977	977	200
323	20240704	144100	159898892	976	976	976	976	0
324	20240704	144000	159898892	976	976	976	976	0
325	20240704	143900	159898892	976	976	976	976	0
326	20240704	143800	159898892	976	976	976	976	0
327	20240704	143700	159898892	976	976	976	976	0
328	20240704	143600	159898892	976	976	976	976	0
329	20240704	143500	159898892	976	976	976	976	0
330	20240704	143400	159898892	976	976	976	976	0
331	20240704	143300	159898892	976	976	976	976	20
332	20240704	143200	159879372	980	980	980	980	0
333	20240704	143100	159879372	980	980	980	980	0
334	20240704	143000	159879372	980	980	980	980	0
335	20240704	142900	159879372	980	980	980	980	1
336	20240704	142800	159878392	976	976	976	976	0
337	20240704	142700	159878392	976	976	976	976	0
338	20240704	142600	159878392	976	978	978	976	250
339	20240704	142500	159634248	978	978	978	978	782
340	20240704	142400	158869452	980	980	980	980	0
341	20240704	142300	158869452	980	980	980	980	1000
342	20240704	142200	157889452	976	976	976	976	70
343	20240704	142100	157821132	976	976	976	976	179
344	20240704	142000	157646428	976	976	976	976	2000
345	20240704	141900	155694428	976	976	976	976	1
346	20240704	141800	155693452	975	975	975	975	364
347	20240704	141700	155338552	975	975	975	975	0
348	20240704	141600	155338552	975	975	975	975	0
349	20240704	141500	155338552	975	975	975	975	30
350	20240704	141400	155309302	975	975	975	975	6
351	20240704	141300	155303452	975	975	975	975	0
352	20240704	141200	155303452	975	975	975	975	0
353	20240704	141100	155303452	975	975	975	975	0
354	20240704	141000	155303452	975	975	975	975	0
355	20240704	140900	155303452	975	975	975	975	0
356	20240704	140800	155303452	975	975	975	975	75
357	20240704	140700	155230327	975	975	975	975	0
358	20240704	140600	155230327	975	975	975	975	0
359	20240704	140500	155230327	975	975	975	975	4
360	20240704	140400	155226427	975	975	975	975	0
361	20240704	140300	155226427	975	975	975	975	0
362	20240704	140200	155226427	975	975	975	975	0
363	20240704	140100	155226427	975	975	975	975	0
364	20240704	140000	155226427	975	975	975	975	10
365	20240704	135900	155216677	976	976	976	976	0
366	20240704	135800	155216677	976	976	976	976	0
367	20240704	135700	155216677	976	976	976	976	0
368	20240704	135600	155216677	976	976	976	976	0
369	20240704	135500	155216677	976	976	976	976	0
370	20240704	135400	155216677	976	976	976	976	15
371	20240704	135300	155202037	976	976	976	976	8
372	20240704	135200	155194229	976	976	976	976	0
373	20240704	135100	155194229	976	976	976	976	1
374	20240704	135000	155193253	975	975	975	975	0
375	20240704	134900	155193253	975	975	975	975	1
376	20240704	134800	155192278	976	976	976	976	0
377	20240704	134700	155192278	976	976	976	976	0
378	20240704	134600	155192278	976	976	976	976	0
379	20240704	134500	155192278	976	976	976	976	0
380	20240704	134400	155192278	976	976	976	976	1
381	20240704	134300	155191302	974	974	974	974	0
382	20240704	134200	155191302	974	974	974	974	0
383	20240704	134100	155191302	974	974	974	974	0
384	20240704	134000	155191302	974	974	974	974	0
385	20240704	133900	155191302	974	974	974	974	696
386	20240704	133800	154513398	976	976	976	976	0
387	20240704	133700	154513398	976	976	976	976	0
388	20240704	133600	154513398	976	976	976	976	0
389	20240704	133500	154513398	976	976	976	976	390
390	20240704	133400	154132758	976	976	976	976	0
391	20240704	133300	154132758	976	976	976	976	0
392	20240704	133200	154132758	976	976	976	976	0
393	20240704	133100	154132758	976	976	976	976	0
394	20240704	133000	154132758	976	976	976	976	1
395	20240704	132900	154131782	974	975	975	974	320
396	20240704	132800	153820024	975	975	975	975	495
397	20240704	132700	153337399	975	975	975	975	303
398	20240704	132600	153041974	975	975	975	975	124
399	20240704	132500	152921074	975	975	975	975	0
400	20240704	132400	152921074	975	974	975	974	178
401	20240704	132300	152747693	974	974	974	974	3
402	20240704	132200	152744771	975	975	975	975	0
403	20240704	132100	152744771	975	975	975	975	0
404	20240704	132000	152744771	975	975	975	975	2389
405	20240704	131900	150415496	975	975	975	975	0
406	20240704	131800	150415496	975	975	975	975	0
407	20240704	131700	150415496	975	975	975	975	0
408	20240704	131600	150415496	975	975	975	975	0
409	20240704	131500	150415496	975	975	975	975	0
410	20240704	131400	150415496	975	975	975	975	0
411	20240704	131300	150415496	975	975	975	975	14
412	20240704	131200	150401846	976	976	976	976	0
413	20240704	131100	150401846	976	976	976	976	0
414	20240704	131000	150401846	976	976	976	975	136
415	20240704	130900	150269142	979	979	979	979	0
416	20240704	130800	150269142	979	979	979	979	0
417	20240704	130700	150269142	979	979	979	979	2
418	20240704	130600	150267184	975	975	975	975	0
419	20240704	130500	150267184	975	975	975	975	0
420	20240704	130400	150267184	975	975	975	975	659
421	20240704	130300	149624659	976	976	976	976	0
422	20240704	130200	149624659	976	976	976	976	0
423	20240704	130100	149624659	976	976	976	976	0
424	20240704	130000	149624659	976	976	976	976	1624
425	20240704	125900	148039635	976	976	976	976	0
426	20240704	125800	148039635	976	975	976	975	1528
427	20240704	125700	146548835	975	975	975	975	297
428	20240704	125600	146259260	976	976	976	976	0
429	20240704	125500	146259260	976	976	976	976	0
430	20240704	125400	146259260	976	976	976	976	0
431	20240704	125300	146259260	976	976	976	976	1637
432	20240704	125200	144661548	976	977	977	976	395
433	20240704	125100	144275996	977	977	977	977	1380
434	20240704	125000	142927736	976	976	976	976	0
435	20240704	124900	142927736	976	976	976	976	0
436	20240704	124800	142927736	976	976	976	976	0
437	20240704	124700	142927736	976	976	976	976	0
438	20240704	124600	142927736	976	976	976	976	0
439	20240704	124500	142927736	976	976	976	976	126
440	20240704	124400	142804760	974	974	974	974	0
441	20240704	124300	142804760	974	974	974	974	1407
442	20240704	124200	141434342	973	973	973	973	0
443	20240704	124100	141434342	973	973	973	973	0
444	20240704	124000	141434342	973	973	973	973	0
445	20240704	123900	141434342	973	973	973	973	0
446	20240704	123800	141434342	973	973	973	973	0
447	20240704	123700	141434342	973	973	973	973	0
448	20240704	123600	141434342	973	973	973	973	0
449	20240704	123500	141434342	973	973	973	973	0
450	20240704	123400	141434342	973	973	973	973	0
451	20240704	123300	141434342	973	973	973	973	0
452	20240704	123200	141434342	973	973	973	973	0
453	20240704	123100	141434342	973	973	973	973	381
454	20240704	123000	141063629	979	979	979	979	1
455	20240704	122900	141062650	973	973	973	973	0
456	20240704	122800	141062650	973	973	973	973	29
457	20240704	122700	141034433	980	980	980	980	0
458	20240704	122600	141034433	980	980	980	980	0
459	20240704	122500	141034433	980	980	980	980	0
460	20240704	122400	141034433	980	980	980	980	0
461	20240704	122300	141034433	980	979	980	979	41
462	20240704	122200	140994293	978	978	978	978	0
463	20240704	122100	140994293	978	969	978	969	329
464	20240704	122000	140674142	970	970	970	970	0
465	20240704	121900	140674142	970	970	970	970	1035
466	20240704	121800	139670192	970	970	970	970	1
467	20240704	121700	139669222	971	971	971	971	5
468	20240704	121600	139664367	970	970	970	970	0
469	20240704	121500	139664367	970	970	970	970	100
470	20240704	121400	139567367	980	980	980	980	0
471	20240704	121300	139567367	980	980	980	980	0
472	20240704	121200	139567367	980	980	980	980	0
473	20240704	121100	139567367	980	980	980	980	0
474	20240704	121000	139567367	980	980	980	980	0
475	20240704	120900	139567367	980	980	980	980	0
476	20240704	120800	139567367	980	980	980	980	0
477	20240704	120700	139567367	980	980	980	980	0
478	20240704	120600	139567367	980	979	980	979	6
479	20240704	120500	139561492	980	980	980	980	0
480	20240704	120400	139561492	980	980	980	980	0
481	20240704	120300	139561492	980	980	980	980	0
482	20240704	120200	139561492	980	980	980	980	0
483	20240704	120100	139561492	980	980	980	980	1
484	20240704	120000	139560512	982	982	982	982	0
485	20240704	115900	139560512	982	982	982	982	0
486	20240704	115800	139560512	982	982	982	982	0
487	20240704	115700	139560512	982	982	982	982	0
488	20240704	115600	139560512	982	982	982	982	0
489	20240704	115500	139560512	982	982	982	982	0
490	20240704	115400	139560512	982	982	982	982	0
491	20240704	115300	139560512	982	982	982	982	0
492	20240704	115200	139560512	982	982	982	982	0
493	20240704	115100	139560512	982	982	982	982	0
494	20240704	115000	139560512	982	982	982	982	0
495	20240704	114900	139560512	982	982	982	982	0
496	20240704	114800	139560512	982	982	982	982	0
497	20240704	114700	139560512	982	982	982	982	0
498	20240704	114600	139560512	982	980	982	980	322
499	20240704	114500	139244652	980	980	980	980	556
500	20240704	114400	138699772	980	980	980	980	21
501	20240704	114300	138679192	980	980	980	980	111
502	20240704	114200	138570412	980	970	980	970	988
503	20240704	114100	137605339	969	964	969	964	1447
504	20240704	114000	136208568	964	964	964	964	0
505	20240704	113900	136208568	964	964	964	964	0
506	20240704	113800	136208568	964	963	964	963	42
507	20240704	113700	136168115	963	961	963	961	85
508	20240704	113600	136086401	962	961	962	961	196
509	20240704	113500	135897994	961	959	961	959	1573
510	20240704	113400	134388835	960	960	960	960	0
511	20240704	113300	134388835	960	960	960	960	0
512	20240704	113200	134388835	960	960	960	960	0
513	20240704	113100	134388835	960	960	960	960	0
514	20240704	113000	134388835	960	960	960	960	0
515	20240704	112900	134388835	960	960	960	960	27
516	20240704	112800	134362915	960	960	960	960	1
517	20240704	112700	134361955	960	960	960	960	2
518	20240704	112600	134360035	959	959	959	959	0
519	20240704	112500	134360035	959	958	959	958	82
520	20240704	112400	134281455	957	957	957	957	881
521	20240704	112300	133438338	958	958	958	958	2
522	20240704	112200	133436422	958	958	958	958	0
523	20240704	112100	133436422	958	958	958	958	1
524	20240704	112000	133435464	958	958	958	958	2
525	20240704	111900	133433548	958	958	958	958	1
526	20240704	111800	133432590	955	955	955	955	396
527	20240704	111700	133054410	955	955	955	955	3
528	20240704	111600	133051545	950	950	950	950	0
529	20240704	111500	133051545	950	950	950	950	0
530	20240704	111400	133051545	950	950	950	950	200
531	20240704	111300	132861545	951	952	952	951	1997
532	20240704	111200	130962335	951	951	951	951	0
533	20240704	111100	130962335	951	959	959	951	465
534	20240704	111000	130519272	959	959	959	959	9
535	20240704	110900	130510641	959	959	959	959	9
536	20240704	110800	130502010	959	959	959	959	1
537	20240704	110700	130501051	959	955	959	955	3
538	20240704	110600	130498178	955	955	955	955	341
539	20240704	110500	130172523	955	955	955	955	1000
540	20240704	110400	129217523	955	955	955	955	1
541	20240704	110300	129216568	955	953	955	953	11
542	20240704	110200	129206083	952	952	952	952	0
543	20240704	110100	129206083	952	952	952	952	0
544	20240704	110000	129206083	952	952	952	952	0
545	20240704	105900	129206083	952	952	952	952	0
546	20240704	105800	129206083	952	952	952	952	680
547	20240704	105700	128558723	952	952	952	952	0
548	20240704	105600	128558723	952	952	952	952	0
549	20240704	105500	128558723	952	952	952	952	1000
550	20240704	105400	127606723	952	950	952	950	314
551	20240704	105300	127308421	950	950	950	950	0
552	20240704	105200	127308421	950	950	950	950	0
553	20240704	105100	127308421	950	950	950	950	78
554	20240704	105000	127234321	950	951	951	950	400
555	20240704	104900	126854194	951	951	951	951	0
556	20240704	104800	126854194	951	951	951	951	1
557	20240704	104700	126853243	952	952	952	952	0
558	20240704	104600	126853243	952	951	952	951	1501
559	20240704	104500	125425791	951	951	951	951	96
560	20240704	104400	125334495	951	951	951	951	0
561	20240704	104300	125334495	951	951	951	951	469
562	20240704	104200	124888476	951	951	951	951	0
563	20240704	104100	124888476	951	951	951	951	0
564	20240704	104000	124888476	951	951	951	951	9
565	20240704	103900	124879917	951	951	951	951	313
566	20240704	103800	124582254	951	951	951	951	700
567	20240704	103700	123916554	951	951	951	951	1000
568	20240704	103600	122965554	951	951	951	951	300
569	20240704	103500	122680254	952	952	952	952	0
570	20240704	103400	122680254	952	952	952	952	0
571	20240704	103300	122680254	952	952	952	952	0
572	20240704	103200	122680254	952	952	952	952	0
573	20240704	103100	122680254	952	953	953	952	1680
574	20240704	103000	121080710	953	953	953	953	0
575	20240704	102900	121080710	953	953	953	953	0
576	20240704	102800	121080710	953	954	954	953	2132
577	20240704	102700	119047914	953	953	953	953	0
578	20240704	102600	119047914	953	953	953	953	0
579	20240704	102500	119047914	953	953	953	953	0
580	20240704	102400	119047914	953	953	953	953	0
581	20240704	102300	119047914	953	953	953	953	364
582	20240704	102200	118701022	953	953	953	953	0
583	20240704	102100	118701022	953	952	953	952	3
584	20240704	102000	118698165	950	950	950	950	0
585	20240704	101900	118698165	950	950	950	950	0
586	20240704	101800	118698165	950	950	950	950	0
587	20240704	101700	118698165	950	950	950	950	0
588	20240704	101600	118698165	950	950	950	950	0
589	20240704	101500	118698165	950	950	950	950	2000
590	20240704	101400	116798165	953	953	953	953	0
591	20240704	101300	116798165	953	953	953	953	0
592	20240704	101200	116798165	953	953	953	953	1653
593	20240704	101100	115222856	953	956	956	953	104
594	20240704	101000	115123722	956	956	956	956	3
595	20240704	100900	115120854	958	958	958	958	0
596	20240704	100800	115120854	958	958	958	958	0
597	20240704	100700	115120854	958	958	958	958	0
598	20240704	100600	115120854	958	958	958	958	0
599	20240704	100500	115120854	958	958	958	958	0
600	20240704	100400	115120854	958	958	958	958	0
601	20240704	100300	115120854	958	958	958	958	0
602	20240704	100200	115120854	958	958	958	958	0
603	20240704	100100	115120854	958	958	958	958	0
604	20240704	100000	115120854	958	958	958	958	15
605	20240704	095900	115106484	958	958	958	958	5
606	20240704	095800	115101694	958	958	958	958	2
607	20240704	095700	115099778	953	951	953	951	1358
608	20240704	095600	113805730	951	946	951	946	9
609	20240704	095500	113797200	946	952	952	946	8632
610	20240704	095400	105599122	953	955	956	953	3325
611	20240704	095300	102428788	956	956	956	956	0
612	20240704	095200	102428788	956	954	956	954	9
613	20240704	095100	102420200	954	956	956	954	610
614	20240704	095000	101838256	954	954	954	954	400
615	20240704	094900	101456656	959	959	959	959	0
616	20240704	094800	101456656	959	959	959	959	0
617	20240704	094700	101456656	959	959	959	959	0
618	20240704	094600	101456656	959	959	959	959	0
619	20240704	094500	101456656	959	959	959	959	0
620	20240704	094400	101456656	959	959	959	959	0
621	20240704	094300	101456656	959	952	959	952	13
622	20240704	094200	101444273	952	952	952	952	50
623	20240704	094100	101396673	952	959	959	952	268
624	20240704	094000	101141461	959	959	959	959	2
625	20240704	093900	101139543	963	963	963	963	0
626	20240704	093800	101139543	963	963	963	963	0
627	20240704	093700	101139543	963	965	965	963	19
628	20240704	093600	101121230	954	954	954	954	3
629	20240704	093500	101118368	965	955	965	954	163
630	20240704	093400	100962803	966	959	966	952	522
631	20240704	093300	100464233	959	959	959	959	4805
632	20240704	093200	95856238	959	960	960	959	525
633	20240704	093100	95352241	960	960	960	960	34
634	20240704	093000	95319601	960	960	960	960	1
635	20240704	092900	95318641	966	966	969	965	5271
636	20240704	092800	90227003	966	966	966	966	71
637	20240704	092700	90158417	969	966	969	966	297
638	20240704	092600	89871512	969	970	970	966	173
639	20240704	092500	89704368	970	979	979	966	30634
640	20240704	092400	59801277	981	979	981	979	1450
641	20240704	092300	58381649	979	979	979	979	2117
642	20240704	092200	56309106	981	981	981	981	4
643	20240704	092100	56305182	981	980	981	979	2335
644	20240704	092000	54018393	981	980	981	980	232
645	20240704	091900	53791001	980	979	980	979	5516
646	20240704	091800	48390835	979	979	979	979	360
647	20240704	091700	48038395	979	979	979	979	215
648	20240704	091600	47827910	979	979	979	979	12
649	20240704	091500	47816162	979	980	980	979	11039
650	20240704	091400	37001874	980	980	981	980	16295
651	20240704	091300	21032773	981	982	982	981	315
652	20240704	091200	20723727	982	982	982	982	1087
653	20240704	091100	19656293	987	982	987	982	5211
654	20240704	091000	14539086	982	982	983	982	1394
655	20240704	090900	13170176	988	989	989	988	688
656	20240704	090800	12490431	989	993	993	989	416
657	20240704	090700	12078644	993	992	993	988	612
658	20240704	090600	11473260	992	990	992	990	298
659	20240704	090500	11178028	990	990	990	990	1
660	20240704	090400	11177038	988	989	989	988	219
661	20240704	090300	10960491	988	982	988	982	1628
662	20240704	090200	9352285	982	982	988	980	8917
663	20240704	090100	604684	980	980	980	980	330
664	20240704	090000	281284	982	980	982	980	287