KissMeData/034830/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	192000	146898836	999	999	999	999	2061
3	20240705	191900	146898836	999	999	999	999	0
4	20240705	191800	146898836	999	999	999	999	0
5	20240705	191700	146898836	999	999	999	999	0
6	20240705	191600	146898836	999	999	999	999	0
7	20240705	191500	146898836	999	999	999	999	0
8	20240705	191400	146898836	999	999	999	999	0
9	20240705	191300	146898836	999	999	999	999	0
10	20240705	191200	146898836	999	999	999	999	0
11	20240705	191100	146898836	999	999	999	999	0
12	20240705	191000	146898836	999	999	999	999	0
13	20240705	190900	146898836	999	999	999	999	0
14	20240705	190800	146898836	999	999	999	999	0
15	20240705	190700	146898836	999	999	999	999	0
16	20240705	190600	146898836	999	999	999	999	0
17	20240705	190500	146898836	999	999	999	999	0
18	20240705	190400	146898836	999	999	999	999	0
19	20240705	190300	146898836	999	999	999	999	0
20	20240705	190200	146898836	999	999	999	999	0
21	20240705	190100	146898836	999	999	999	999	0
22	20240705	190000	146898836	999	999	999	999	0
23	20240705	185900	146898836	999	999	999	999	0
24	20240705	185800	146898836	999	999	999	999	0
25	20240705	185700	146898836	999	999	999	999	0
26	20240705	185600	146898836	999	999	999	999	0
27	20240705	185500	146898836	999	999	999	999	0
28	20240705	185400	146898836	999	999	999	999	0
29	20240705	185300	146898836	999	999	999	999	0
30	20240705	185200	146898836	999	999	999	999	0
31	20240705	185100	146898836	999	999	999	999	0
32	20240705	185000	146898836	999	999	999	999	2061
33	20240705	184900	146898836	999	999	999	999	0
34	20240705	184800	146898836	999	999	999	999	0
35	20240705	184700	146898836	999	999	999	999	0
36	20240705	184600	146898836	999	999	999	999	0
37	20240705	184500	146898836	999	999	999	999	0
38	20240705	184400	146898836	999	999	999	999	0
39	20240705	184300	146898836	999	999	999	999	0
40	20240705	184200	146898836	999	999	999	999	0
41	20240705	184100	146898836	999	999	999	999	0
42	20240705	184000	146898836	999	999	999	999	0
43	20240705	183900	146898836	999	999	999	999	0
44	20240705	183800	146898836	999	999	999	999	0
45	20240705	183700	146898836	999	999	999	999	0
46	20240705	183600	146898836	999	999	999	999	0
47	20240705	183500	146898836	999	999	999	999	0
48	20240705	183400	146898836	999	999	999	999	0
49	20240705	183300	146898836	999	999	999	999	0
50	20240705	183200	146898836	999	999	999	999	0
51	20240705	183100	146898836	999	999	999	999	0
52	20240705	183000	146898836	999	999	999	999	0
53	20240705	182900	146898836	999	999	999	999	0
54	20240705	182800	146898836	999	999	999	999	0
55	20240705	182700	146898836	999	999	999	999	0
56	20240705	182600	146898836	999	999	999	999	0
57	20240705	182500	146898836	999	999	999	999	0
58	20240705	182400	146898836	999	999	999	999	0
59	20240705	182300	146898836	999	999	999	999	0
60	20240705	182200	146898836	999	999	999	999	0
61	20240705	182100	146898836	999	999	999	999	0
62	20240705	182000	146898836	999	999	999	999	2061
63	20240705	181900	146898836	999	999	999	999	0
64	20240705	181800	146898836	999	999	999	999	0
65	20240705	181700	146898836	999	999	999	999	0
66	20240705	181600	146898836	999	999	999	999	0
67	20240705	181500	146898836	999	999	999	999	0
68	20240705	181400	146898836	999	999	999	999	0
69	20240705	181300	146898836	999	999	999	999	0
70	20240705	181200	146898836	999	999	999	999	0
71	20240705	181100	146898836	999	999	999	999	0
72	20240705	181000	146898836	999	999	999	999	0
73	20240705	180900	146898836	999	999	999	999	0
74	20240705	180800	146898836	999	999	999	999	0
75	20240705	180700	146898836	999	999	999	999	0
76	20240705	180600	146898836	999	999	999	999	0
77	20240705	180500	146898836	999	999	999	999	0
78	20240705	180400	146898836	999	999	999	999	0
79	20240705	180300	146898836	999	999	999	999	0
80	20240705	180200	146898836	999	999	999	999	0
81	20240705	180100	146898836	999	999	999	999	0
82	20240705	180000	146898836	999	999	999	999	0
83	20240705	175900	146898836	999	999	999	999	0
84	20240705	175800	146898836	999	999	999	999	0
85	20240705	175700	146898836	999	999	999	999	0
86	20240705	175600	146898836	999	999	999	999	0
87	20240705	175500	146898836	999	999	999	999	0
88	20240705	175400	146898836	999	999	999	999	0
89	20240705	175300	146898836	999	999	999	999	0
90	20240705	175200	146898836	999	999	999	999	0
91	20240705	175100	146898836	999	999	999	999	0
92	20240705	175000	146898836	999	999	999	999	2061
93	20240705	174900	146898836	999	999	999	999	0
94	20240705	174800	146898836	999	999	999	999	0
95	20240705	174700	146898836	999	999	999	999	0
96	20240705	174600	146898836	999	999	999	999	0
97	20240705	174500	146898836	999	999	999	999	0
98	20240705	174400	146898836	999	999	999	999	0
99	20240705	174300	146898836	999	999	999	999	0
100	20240705	174200	146898836	999	999	999	999	0
101	20240705	174100	146898836	999	999	999	999	0
102	20240705	174000	146898836	999	999	999	999	0
103	20240705	173900	146898836	999	999	999	999	0
104	20240705	173800	146898836	999	999	999	999	0
105	20240705	173700	146898836	999	999	999	999	0
106	20240705	173600	146898836	999	999	999	999	0
107	20240705	173500	146898836	999	999	999	999	0
108	20240705	173400	146898836	999	999	999	999	0
109	20240705	173300	146898836	999	999	999	999	0
110	20240705	173200	146898836	999	999	999	999	0
111	20240705	173100	146898836	999	999	999	999	0
112	20240705	173000	146898836	999	999	999	999	0
113	20240705	172900	146898836	999	999	999	999	0
114	20240705	172800	146898836	999	999	999	999	0
115	20240705	172700	146898836	999	999	999	999	0
116	20240705	172600	146898836	999	999	999	999	0
117	20240705	172500	146898836	999	999	999	999	0
118	20240705	172400	146898836	999	999	999	999	0
119	20240705	172300	146898836	999	999	999	999	0
120	20240705	172200	146898836	999	999	999	999	0
121	20240705	172100	146898836	999	999	999	999	0
122	20240705	172000	146898836	999	999	999	999	2061
123	20240705	171900	146898836	999	999	999	999	0
124	20240705	171800	146898836	999	999	999	999	0
125	20240705	171700	146898836	999	999	999	999	0
126	20240705	171600	146898836	999	999	999	999	0
127	20240705	171500	146898836	999	999	999	999	0
128	20240705	171400	146898836	999	999	999	999	0
129	20240705	171300	146898836	999	999	999	999	0
130	20240705	171200	146898836	999	999	999	999	0
131	20240705	171100	146898836	999	999	999	999	0
132	20240705	171000	146898836	999	999	999	999	0
133	20240705	170900	146898836	999	999	999	999	0
134	20240705	170800	146898836	999	999	999	999	0
135	20240705	170700	146898836	999	999	999	999	0
136	20240705	170600	146898836	999	999	999	999	0
137	20240705	170500	146898836	999	999	999	999	0
138	20240705	170400	146898836	999	999	999	999	0
139	20240705	170300	146898836	999	999	999	999	0
140	20240705	170200	146898836	999	999	999	999	0
141	20240705	170100	146898836	999	999	999	999	0
142	20240705	170000	146898836	999	999	999	999	0
143	20240705	165900	146898836	999	999	999	999	0
144	20240705	165800	146898836	999	999	999	999	0
145	20240705	165700	146898836	999	999	999	999	0
146	20240705	165600	146898836	999	999	999	999	0
147	20240705	165500	146898836	999	999	999	999	0
148	20240705	165400	146898836	999	999	999	999	0
149	20240705	165300	146898836	999	999	999	999	0
150	20240705	165200	146898836	999	999	999	999	0
151	20240705	165100	146898836	999	999	999	999	0
152	20240705	165000	146898836	999	999	999	999	2061
153	20240705	164900	146898836	999	999	999	999	0
154	20240705	164800	146898836	999	999	999	999	0
155	20240705	164700	146898836	999	999	999	999	0
156	20240705	164600	146898836	999	999	999	999	0
157	20240705	164500	146898836	999	999	999	999	0
158	20240705	164400	146898836	999	999	999	999	0
159	20240705	164300	146898836	999	999	999	999	0
160	20240705	164200	146898836	999	999	999	999	0
161	20240705	164100	146898836	999	999	999	999	0
162	20240705	164000	146898836	999	999	999	999	0
163	20240705	163900	146898836	999	999	999	999	0
164	20240705	163800	146898836	999	999	999	999	0
165	20240705	163700	146898836	999	999	999	999	0
166	20240705	163600	146898836	999	999	999	999	0
167	20240705	163500	146898836	999	999	999	999	0
168	20240705	163400	146898836	999	999	999	999	0
169	20240705	163300	146898836	999	999	999	999	0
170	20240705	163200	146898836	999	999	999	999	0
171	20240705	163100	146898836	999	999	999	999	0
172	20240705	163000	146898836	999	999	999	999	0
173	20240705	162900	146898836	999	999	999	999	0
174	20240705	162800	146898836	999	999	999	999	0
175	20240705	162700	146898836	999	999	999	999	0
176	20240705	162600	146898836	999	999	999	999	0
177	20240705	162500	146898836	999	999	999	999	0
178	20240705	162400	146898836	999	999	999	999	0
179	20240705	162300	146898836	999	999	999	999	0
180	20240705	162200	146898836	999	999	999	999	0
181	20240705	162100	146898836	999	999	999	999	0
182	20240705	162000	146898836	999	999	999	999	2061
183	20240705	161900	146898836	999	999	999	999	0
184	20240705	161800	146898836	999	999	999	999	0
185	20240705	161700	146898836	999	999	999	999	0
186	20240705	161600	146898836	999	999	999	999	0
187	20240705	161500	146898836	999	999	999	999	0
188	20240705	161400	146898836	999	999	999	999	0
189	20240705	161300	146898836	999	999	999	999	0
190	20240705	161200	146898836	999	999	999	999	0
191	20240705	161100	146898836	999	999	999	999	0
192	20240705	161000	146898836	999	999	999	999	0
193	20240705	160900	146898836	999	999	999	999	0
194	20240705	160800	146898836	999	999	999	999	0
195	20240705	160700	146898836	999	999	999	999	0
196	20240705	160600	146898836	999	999	999	999	0
197	20240705	160500	146898836	999	999	999	999	0
198	20240705	160400	146898836	999	999	999	999	0
199	20240705	160300	146898836	999	999	999	999	0
200	20240705	160200	146898836	999	999	999	999	0
201	20240705	160100	146898836	999	999	999	999	0
202	20240705	160000	146898836	999	999	999	999	0
203	20240705	155900	146898836	999	999	999	999	0
204	20240705	155800	146898836	999	999	999	999	0
205	20240705	155700	146898836	999	999	999	999	0
206	20240705	155600	146898836	999	999	999	999	0
207	20240705	155500	146898836	999	999	999	999	0
208	20240705	155400	146898836	999	999	999	999	0
209	20240705	155300	146898836	999	999	999	999	0
210	20240705	155200	146898836	999	999	999	999	0
211	20240705	155100	146898836	999	999	999	999	0
212	20240705	155000	146898836	999	999	999	999	2061
213	20240705	154900	146898836	999	999	999	999	0
214	20240705	154800	146898836	999	999	999	999	0
215	20240705	154700	146898836	999	999	999	999	0
216	20240705	154600	146898836	999	999	999	999	0
217	20240705	154500	146898836	999	999	999	999	0
218	20240705	154400	146898836	999	999	999	999	0
219	20240705	154300	146898836	999	999	999	999	0
220	20240705	154200	146898836	999	999	999	999	0
221	20240705	154100	146898836	999	999	999	999	0
222	20240705	154000	146898836	999	999	999	999	0
223	20240705	153900	146898836	999	999	999	999	0
224	20240705	153800	146898836	999	999	999	999	0
225	20240705	153700	146898836	999	999	999	999	0
226	20240705	153600	146898836	999	999	999	999	0
227	20240705	153500	146898836	999	999	999	999	0
228	20240705	153400	146898836	999	999	999	999	0
229	20240705	153300	146898836	999	999	999	999	0
230	20240705	153200	146898836	999	999	999	999	0
231	20240705	153100	146898836	999	999	999	999	0
232	20240705	153000	146898836	999	999	999	999	2061
233	20240705	152900	144839897	1000	1000	1000	1000	0
234	20240705	152800	144839897	1000	1000	1000	1000	0
235	20240705	152700	144839897	1000	1000	1000	1000	0
236	20240705	152600	144839897	1000	1000	1000	1000	0
237	20240705	152500	144839897	1000	1000	1000	1000	0
238	20240705	152400	144839897	1000	1000	1000	1000	0
239	20240705	152300	144839897	1000	1000	1000	1000	0
240	20240705	152200	144839897	1000	1000	1000	1000	0
241	20240705	152100	144839897	1000	1000	1000	1000	0
242	20240705	152000	144839897	1000	1000	1000	1000	0
243	20240705	151900	144839897	1000	1000	1000	999	22
244	20240705	151800	144817910	999	1000	1000	999	31
245	20240705	151700	144786940	999	1000	1000	999	1022
246	20240705	151600	143765959	1000	999	1000	999	63
247	20240705	151500	143703020	999	999	999	999	1
248	20240705	151400	143702021	999	1000	1000	999	103
249	20240705	151300	143599024	999	999	999	999	1001
250	20240705	151200	142599025	999	999	999	999	2
251	20240705	151100	142597027	999	1000	1000	999	131
252	20240705	151000	142466127	999	999	999	999	3
253	20240705	150900	142463130	1000	1000	1000	1000	2
254	20240705	150800	142461130	1000	1000	1000	1000	1001
255	20240705	150700	141460130	1000	1000	1000	1000	3
256	20240705	150600	141457130	1000	999	1000	999	2010
257	20240705	150500	139449130	999	999	999	999	0
258	20240705	150400	139449130	999	999	999	999	26600
259	20240705	150300	112875730	1000	1000	1000	1000	0
260	20240705	150200	112875730	1000	1000	1000	1000	5
261	20240705	150100	112870730	1000	1000	1000	1000	0
262	20240705	150000	112870730	1000	1000	1000	1000	0
263	20240705	145900	112870730	1000	1000	1000	1000	65
264	20240705	145800	112805730	1000	1000	1000	1000	41
265	20240705	145700	112764730	1000	999	1000	999	66
266	20240705	145600	112698731	1000	1000	1000	1000	1006
267	20240705	145500	111692731	1000	999	1000	999	70
268	20240705	145400	111622756	999	999	1000	999	312
269	20240705	145300	111310768	999	1000	1000	999	73
270	20240705	145200	111237769	999	999	999	999	2
271	20240705	145100	111235771	1000	1000	1000	1000	42
272	20240705	145000	111193771	1000	1000	1000	1000	0
273	20240705	144900	111193771	1000	1000	1000	1000	66
274	20240705	144800	111127771	1000	1000	1000	1000	26
275	20240705	144700	111101771	1000	1000	1000	1000	51
276	20240705	144600	111050771	1000	1000	1000	1000	1
277	20240705	144500	111049771	1000	1000	1000	1000	57
278	20240705	144400	110992771	1000	1000	1000	1000	0
279	20240705	144300	110992771	1000	1000	1000	1000	427
280	20240705	144200	110565771	999	1000	1000	999	196
281	20240705	144100	110369773	1000	1000	1000	999	65
282	20240705	144000	110304774	1000	999	1000	999	501
283	20240705	143900	109804274	1000	1000	1000	999	643
284	20240705	143800	109161275	999	999	999	999	500
285	20240705	143700	108661775	1000	1000	1000	1000	60
286	20240705	143600	108601775	1000	1000	1000	1000	6
287	20240705	143500	108595775	1000	1000	1000	1000	44
288	20240705	143400	108551775	1000	1000	1000	1000	0
289	20240705	143300	108551775	1000	1000	1000	1000	58
290	20240705	143200	108493775	999	999	999	999	30
291	20240705	143100	108463805	1000	1000	1000	1000	45
292	20240705	143000	108418805	1000	1000	1000	1000	0
293	20240705	142900	108418805	1000	1000	1000	1000	161
294	20240705	142800	108257805	1000	1000	1000	1000	100
295	20240705	142700	108157805	1000	1000	1000	1000	46
296	20240705	142600	108111805	1000	1000	1000	1000	100
297	20240705	142500	108011805	999	1000	1000	999	557
298	20240705	142400	107455302	999	999	999	999	1000
299	20240705	142300	106456302	1000	1000	1000	1000	49
300	20240705	142200	106407302	1000	1000	1000	1000	0
301	20240705	142100	106407302	1000	1000	1000	1000	61
302	20240705	142000	106346302	1000	1000	1000	1000	5
303	20240705	141900	106341302	1000	1000	1000	1000	42
304	20240705	141800	106299302	1000	1000	1000	1000	3
305	20240705	141700	106296302	1000	1000	1000	1000	63
306	20240705	141600	106233302	999	999	999	999	0
307	20240705	141500	106233302	999	1000	1000	999	179
308	20240705	141400	106054419	1000	1000	1000	1000	0
309	20240705	141300	106054419	1000	1000	1000	1000	74
310	20240705	141200	105980419	1000	1000	1000	1000	0
311	20240705	141100	105980419	1000	1000	1000	1000	56
312	20240705	141000	105924419	1000	1000	1000	1000	0
313	20240705	140900	105924419	1000	1000	1000	1000	94
314	20240705	140800	105830419	1000	1000	1000	1000	9
315	20240705	140700	105821419	1001	1001	1001	1001	39
316	20240705	140600	105782380	1001	1001	1001	1001	0
317	20240705	140500	105782380	1001	1001	1001	1001	64
318	20240705	140400	105718316	1001	1001	1001	1001	0
319	20240705	140300	105718316	1001	1001	1001	1001	1
320	20240705	140200	105717315	1001	1000	1001	1000	10028
321	20240705	140100	95689276	1001	1001	1001	1001	0
322	20240705	140000	95689276	1001	1001	1001	1001	59
323	20240705	135900	95630217	1001	1001	1001	1001	0
324	20240705	135800	95630217	1001	1001	1001	1001	77
325	20240705	135700	95553140	1001	1001	1001	1001	0
326	20240705	135600	95553140	1001	1001	1001	1001	59
327	20240705	135500	95494081	1001	1001	1001	1001	7
328	20240705	135400	95487074	1001	1001	1001	1001	44
329	20240705	135300	95443030	1000	1000	1000	1000	200
330	20240705	135200	95243030	1001	1001	1001	1001	61
331	20240705	135100	95181969	1001	1001	1001	1001	0
332	20240705	135000	95181969	1001	1001	1001	1001	47
333	20240705	134900	95134922	1000	1000	1000	1000	1
334	20240705	134800	95133922	1001	1001	1001	1001	60
335	20240705	134700	95073862	1001	1001	1001	1001	6
336	20240705	134600	95067856	1001	1001	1001	1001	46
337	20240705	134500	95021810	1001	1001	1001	1001	5
338	20240705	134400	95016805	1001	1000	1001	1000	56
339	20240705	134300	94960751	1001	1001	1001	1001	0
340	20240705	134200	94960751	1001	1001	1001	1001	50
341	20240705	134100	94910701	1001	1001	1001	1001	0
342	20240705	134000	94910701	1001	1001	1001	1001	57
343	20240705	133900	94853644	1001	1001	1001	1001	0
344	20240705	133800	94853644	1001	1001	1001	1001	47
345	20240705	133700	94806597	1001	1001	1001	1001	0
346	20240705	133600	94806597	1001	1001	1001	1001	85
347	20240705	133500	94721512	1001	1001	1001	1001	217
348	20240705	133400	94504295	1001	1001	1001	1001	49
349	20240705	133300	94455246	1000	1000	1000	1000	0
350	20240705	133200	94455246	1000	1001	1001	1000	58
351	20240705	133100	94397191	1001	1001	1001	1001	0
352	20240705	133000	94397191	1001	1001	1001	1001	48
353	20240705	132900	94349143	1001	1001	1001	1001	0
354	20240705	132800	94349143	1001	1002	1002	1001	756
355	20240705	132700	93592323	1002	1002	1002	1002	0
356	20240705	132600	93592323	1002	1002	1002	1002	40
357	20240705	132500	93552243	1001	1001	1001	1001	8
358	20240705	132400	93544235	1002	1001	1002	1001	309
359	20240705	132300	93234867	1001	1001	1001	1001	200
360	20240705	132200	93034667	1002	1001	1002	1001	145
361	20240705	132100	92889477	1002	1002	1002	1002	0
362	20240705	132000	92889477	1002	1002	1002	1002	55
363	20240705	131900	92834367	1002	1002	1002	1002	0
364	20240705	131800	92834367	1002	1002	1002	1002	48
365	20240705	131700	92786271	1000	1001	1001	1000	200
366	20240705	131600	92586266	1002	1002	1002	1002	65
367	20240705	131500	92521136	1002	1002	1002	1002	0
368	20240705	131400	92521136	1002	1002	1002	1002	41
369	20240705	131300	92480054	1002	1002	1002	1002	3
370	20240705	131200	92477048	1002	1002	1002	1002	52
371	20240705	131100	92424944	1002	1002	1002	1002	25
372	20240705	131000	92399894	1002	1002	1002	1002	62
373	20240705	130900	92337770	1002	1002	1002	1002	200
374	20240705	130800	92137370	1002	1002	1002	1002	56
375	20240705	130700	92081258	1002	1002	1002	1002	100
376	20240705	130600	91981058	1002	1002	1002	1002	347
377	20240705	130500	91633364	1002	1002	1002	1002	0
378	20240705	130400	91633364	1002	1002	1002	1002	57
379	20240705	130300	91576250	1002	1001	1002	1000	10103
380	20240705	130200	81463152	1001	1001	1001	1001	8247
381	20240705	130100	73207905	1001	1001	1001	1001	6300
382	20240705	130000	66901605	1001	1001	1001	1001	1451
383	20240705	125900	65449154	1000	1000	1000	1000	0
384	20240705	125800	65449154	1000	1000	1000	1000	0
385	20240705	125700	65449154	1000	1000	1000	1000	0
386	20240705	125600	65449154	1000	1000	1000	1000	0
387	20240705	125500	65449154	1000	1000	1000	1000	0
388	20240705	125400	65449154	1000	1000	1000	1000	0
389	20240705	125300	65449154	1000	1000	1000	1000	0
390	20240705	125200	65449154	1000	1000	1000	1000	0
391	20240705	125100	65449154	1000	1000	1000	1000	0
392	20240705	125000	65449154	1000	1000	1000	1000	0
393	20240705	124900	65449154	1000	1000	1000	1000	0
394	20240705	124800	65449154	1000	1000	1000	1000	0
395	20240705	124700	65449154	1000	1000	1000	1000	0
396	20240705	124600	65449154	1000	1000	1000	1000	422
397	20240705	124500	65027154	1000	1000	1000	1000	0
398	20240705	124400	65027154	1000	1000	1000	1000	10
399	20240705	124300	65017154	1000	1000	1000	1000	65
400	20240705	124200	64952154	1001	1001	1001	1001	0
401	20240705	124100	64952154	1001	1001	1001	1001	58
402	20240705	124000	64894096	1001	1001	1001	1001	0
403	20240705	123900	64894096	1001	1001	1001	1001	0
404	20240705	123800	64894096	1001	1001	1001	1001	0
405	20240705	123700	64894096	1001	1001	1001	1001	1
406	20240705	123600	64893095	1001	1001	1001	1001	40
407	20240705	123500	64853055	1001	1001	1001	1001	5
408	20240705	123400	64848050	1000	1000	1000	1000	0
409	20240705	123300	64848050	1000	1000	1000	1000	0
410	20240705	123200	64848050	1000	1000	1000	1000	0
411	20240705	123100	64848050	1000	1000	1000	1000	1064
412	20240705	123000	63784050	1000	1000	1000	1000	203
413	20240705	122900	63581050	1000	999	1000	999	102
414	20240705	122800	63479150	1000	1000	1000	1000	3
415	20240705	122700	63476150	1000	1000	1000	1000	0
416	20240705	122600	63476150	1000	1000	1000	1000	0
417	20240705	122500	63476150	1000	1000	1000	1000	50
418	20240705	122400	63426150	1000	1000	1000	1000	102
419	20240705	122300	63324150	999	999	999	999	0
420	20240705	122200	63324150	999	999	999	999	0
421	20240705	122100	63324150	999	999	999	999	0
422	20240705	122000	63324150	999	999	999	999	0
423	20240705	121900	63324150	999	1000	1000	999	49
424	20240705	121800	63275189	1000	1000	1000	1000	234
425	20240705	121700	63041189	1001	1001	1001	1001	0
426	20240705	121600	63041189	1001	1001	1001	1001	0
427	20240705	121500	63041189	1001	1001	1001	1001	10
428	20240705	121400	63031179	1000	1000	1000	1000	26
429	20240705	121300	63005179	1001	1001	1001	1001	0
430	20240705	121200	63005179	1001	1001	1001	1001	0
431	20240705	121100	63005179	1001	1001	1001	1001	1
432	20240705	121000	63004178	1000	1000	1000	1000	0
433	20240705	120900	63004178	1000	1000	1000	1000	0
434	20240705	120800	63004178	1000	1000	1000	1000	0
435	20240705	120700	63004178	1000	1000	1000	1000	0
436	20240705	120600	63004178	1000	1000	1000	1000	1750
437	20240705	120500	61254178	1000	1000	1000	1000	0
438	20240705	120400	61254178	1000	1000	1000	1000	0
439	20240705	120300	61254178	1000	1000	1000	1000	1
440	20240705	120200	61253178	1001	1000	1001	1000	51
441	20240705	120100	61202128	1000	1000	1000	1000	1
442	20240705	120000	61201128	1001	1001	1001	1001	22
443	20240705	115900	61179106	1001	1001	1001	1001	37
444	20240705	115800	61142069	1000	1000	1000	1000	1000
445	20240705	115700	60142069	1001	1001	1001	1000	41
446	20240705	115600	60101029	1001	1001	1001	1000	36
447	20240705	115500	60064995	1001	1001	1001	1001	42
448	20240705	115400	60022953	1001	1001	1001	1001	36
449	20240705	115300	59986917	1001	1001	1001	1001	200
450	20240705	115200	59786717	1001	1001	1001	1001	43
451	20240705	115100	59743674	1001	1001	1001	1001	35
452	20240705	115000	59708639	1001	1001	1001	1001	44
453	20240705	114900	59664595	1001	1001	1001	1001	36
454	20240705	114800	59628559	1001	1001	1001	1001	22
455	20240705	114700	59606537	1001	1000	1001	999	1710
456	20240705	114600	57896963	1001	1001	1001	1001	136
457	20240705	114500	57760827	1001	1001	1001	1001	44
458	20240705	114400	57716783	1001	1001	1001	1001	35
459	20240705	114300	57681748	1001	1000	1001	1000	23
460	20240705	114200	57658726	1001	1001	1001	1000	60
461	20240705	114100	57598668	1001	1001	1001	1001	0
462	20240705	114000	57598668	1001	1000	1001	1000	1544
463	20240705	113900	56054625	1001	1000	1001	1000	37
464	20240705	113800	56017589	1000	1000	1001	1000	23
465	20240705	113700	55994568	1001	1001	1001	1000	60
466	20240705	113600	55934510	1001	1001	1001	1001	21
467	20240705	113500	55913489	1001	1000	1001	1000	70
468	20240705	113400	55843469	1001	1001	1001	1001	36
469	20240705	113300	55807433	1001	1001	1001	1001	43
470	20240705	113200	55764390	1001	1001	1001	1001	36
471	20240705	113100	55728354	1001	1001	1001	1001	22
472	20240705	113000	55706332	1001	1001	1001	1001	42
473	20240705	112900	55664290	1001	1000	1001	1000	117
474	20240705	112800	55547175	1001	1001	1001	1001	43
475	20240705	112700	55504132	1000	1001	1001	1000	641
476	20240705	112600	54863097	1001	1001	1001	1001	21
477	20240705	112500	54842076	1001	1001	1001	1001	58
478	20240705	112400	54784018	1001	1001	1001	1001	21
479	20240705	112300	54762997	1000	1001	1001	1000	21
480	20240705	112200	54741977	1001	1000	1001	1000	49
481	20240705	112100	54692930	1001	1001	1001	1001	22
482	20240705	112000	54670908	1001	1001	1001	1001	57
483	20240705	111900	54613851	1001	1001	1001	1001	21
484	20240705	111800	54592830	1001	1001	1001	1001	42
485	20240705	111700	54550788	1001	1000	1001	1000	115
486	20240705	111600	54435774	1001	1001	1001	1000	52
487	20240705	111500	54383723	1001	1001	1001	1001	57
488	20240705	111400	54326666	1001	1001	1001	1001	22
489	20240705	111300	54304644	1001	1000	1001	1000	1084
490	20240705	111200	53220560	1001	1001	1001	1001	36
491	20240705	111100	53184524	1001	1001	1001	1001	20
492	20240705	111000	53164504	1001	1001	1001	1001	36
493	20240705	110900	53128468	1001	1000	1001	1000	24
494	20240705	110800	53104446	1001	1001	1001	1000	58
495	20240705	110700	53046389	1001	1001	1001	1001	22
496	20240705	110600	53024367	1001	1001	1001	1001	1041
497	20240705	110500	51982326	1001	1001	1001	1001	14
498	20240705	110400	51968312	1001	1001	1001	1001	49
499	20240705	110300	51919263	1001	1001	1001	1001	68
500	20240705	110200	51851195	1001	1001	1001	1001	22
501	20240705	110100	51829173	1000	1001	1001	1000	74
502	20240705	110000	51755129	1001	1001	1001	1001	37
503	20240705	105900	51718092	1000	1000	1000	1000	195
504	20240705	105800	51523092	1000	1000	1000	999	55
505	20240705	105700	51468093	1000	1000	1000	1000	54
506	20240705	105600	51414093	1000	1000	1000	1000	63
507	20240705	105500	51351093	1000	1000	1000	1000	36
508	20240705	105400	51315093	1000	1000	1000	1000	53
509	20240705	105300	51262093	1000	1000	1000	1000	42
510	20240705	105200	51220093	1000	1000	1000	1000	32
511	20240705	105100	51188093	1000	1001	1001	1000	67
512	20240705	105000	51121028	1001	1000	1001	1000	32
513	20240705	104900	51089016	1001	1001	1001	1001	42
514	20240705	104800	51046974	1001	1000	1001	1000	545
515	20240705	104700	50501929	1000	1000	1000	1000	0
516	20240705	104600	50501929	1000	1000	1000	1000	68
517	20240705	104500	50433929	1000	1000	1000	1000	22
518	20240705	104400	50411929	1000	1000	1000	1000	49
519	20240705	104300	50362929	1000	1000	1000	1000	35
520	20240705	104200	50327929	1000	1000	1000	1000	22
521	20240705	104100	50305929	1000	1000	1000	1000	45
522	20240705	104000	50260929	1000	1000	1000	1000	23
523	20240705	103900	50237929	1000	1000	1000	1000	43
524	20240705	103800	50194929	1000	1000	1000	1000	85
525	20240705	103700	50109929	1000	1000	1000	1000	25
526	20240705	103600	50084929	1000	1001	1001	1000	940
527	20240705	103500	49144872	1001	1001	1001	1001	0
528	20240705	103400	49144872	1001	1001	1001	1000	9567
529	20240705	103300	39577816	1001	1001	1001	1001	21
530	20240705	103200	39556795	1001	1001	1001	1001	23
531	20240705	103100	39533772	1001	1001	1001	1001	56
532	20240705	103000	39477716	1000	1001	1001	1000	3232
533	20240705	102900	36245594	1001	1001	1001	1001	54
534	20240705	102800	36191540	1001	1001	1001	1001	40
535	20240705	102700	36151500	1001	1001	1001	1001	32
536	20240705	102600	36119468	1001	1000	1001	1000	60
537	20240705	102500	36059412	1001	1001	1001	1001	22
538	20240705	102400	36037390	1001	1001	1001	1001	57
539	20240705	102300	35980333	1001	1001	1001	1001	0
540	20240705	102200	35980333	1001	1001	1001	1001	42
541	20240705	102100	35938291	1001	1001	1001	1001	95
542	20240705	102000	35843196	1001	1000	1001	1000	30
543	20240705	101900	35813173	1001	1001	1001	1001	77
544	20240705	101800	35736096	1001	1001	1001	1001	22
545	20240705	101700	35714074	1000	1001	1001	1000	121
546	20240705	101600	35593039	1001	1002	1002	1001	104
547	20240705	101500	35488934	1002	1001	1002	1001	102
548	20240705	101400	35386810	1002	1002	1002	1001	329
549	20240705	101300	35057424	1002	1002	1002	1002	22
550	20240705	101200	35035380	1002	1002	1002	1001	163
551	20240705	101100	34872154	1002	1002	1002	1002	0
552	20240705	101000	34872154	1002	1002	1002	1002	21
553	20240705	100900	34851112	1002	1002	1002	1002	56
554	20240705	100800	34795000	1002	1002	1002	1002	22
555	20240705	100700	34772956	1002	1002	1002	1002	57
556	20240705	100600	34715842	1002	1002	1002	1002	21
557	20240705	100500	34694800	1002	1002	1002	1002	909
558	20240705	100400	33783982	1002	1002	1002	1001	146
559	20240705	100300	33637711	1002	1002	1002	1002	23
560	20240705	100200	33614665	1002	1002	1002	1001	486
561	20240705	100100	33128119	1002	1002	1002	1001	84
562	20240705	100000	33044001	1001	1002	1002	1001	269
563	20240705	095900	32774593	1001	1001	1001	1001	20
564	20240705	095800	32754573	1002	1001	1002	1001	200
565	20240705	095700	32554273	1001	1001	1001	1001	0
566	20240705	095600	32554273	1001	1002	1002	1001	418
567	20240705	095500	32135737	1002	1002	1002	1002	0
568	20240705	095400	32135737	1002	1002	1002	1002	27
569	20240705	095300	32108683	1002	1002	1002	1002	81
570	20240705	095200	32027521	1002	1000	1002	1000	16
571	20240705	095100	32011509	1002	1002	1002	1002	6032
572	20240705	095000	25967445	1002	1002	1002	1002	12048
573	20240705	094900	13895349	1002	1002	1002	1000	1375
574	20240705	094800	12517631	1002	1002	1002	1002	0
575	20240705	094700	12517631	1002	1002	1002	1002	1
576	20240705	094600	12516629	1000	1000	1000	1000	10
577	20240705	094500	12506629	1002	1002	1002	1000	1109
578	20240705	094400	11395425	1002	1002	1002	1002	20
579	20240705	094300	11375385	1002	1002	1002	1002	146
580	20240705	094200	11229093	1002	1002	1002	1002	1
581	20240705	094100	11228091	1002	1002	1002	1001	602
582	20240705	094000	10625477	1002	1002	1002	1002	8
583	20240705	093900	10617461	1002	1001	1002	1000	184
584	20240705	093800	10433280	1002	1002	1002	1001	1322
585	20240705	093700	9109936	1002	1002	1002	1001	44
586	20240705	093600	9065868	1002	1002	1002	1002	1000
587	20240705	093500	8063868	1002	1002	1002	1002	86
588	20240705	093400	7977696	1001	1001	1001	1001	125
589	20240705	093300	7852571	1001	1001	1001	1001	5
590	20240705	093200	7847566	1001	1000	1001	1000	121
591	20240705	093100	7726561	1000	1001	1001	1000	40
592	20240705	093000	7686541	1001	1001	1001	1001	110
593	20240705	092900	7576431	1001	1001	1001	1001	6
594	20240705	092800	7570425	1001	1001	1001	1001	300
595	20240705	092700	7270125	1001	1001	1001	1001	0
596	20240705	092600	7270125	1001	1001	1001	1001	386
597	20240705	092500	6883739	1001	1001	1002	1001	421
598	20240705	092400	6462204	1002	1001	1002	1001	369
599	20240705	092300	6092806	1001	1001	1001	1001	0
600	20240705	092200	6092806	1001	1001	1001	1001	0
601	20240705	092100	6092806	1001	1001	1001	1001	590
602	20240705	092000	5502216	1001	1001	1001	1001	0
603	20240705	091900	5502216	1001	1001	1001	1001	242
604	20240705	091800	5259974	1002	1002	1002	1002	0
605	20240705	091700	5259974	1002	1002	1002	1002	1
606	20240705	091600	5258972	1002	1001	1002	1001	292
607	20240705	091500	4966678	1002	1002	1002	1002	0
608	20240705	091400	4966678	1002	1002	1002	1002	2
609	20240705	091300	4964674	1002	1002	1002	1002	0
610	20240705	091200	4964674	1002	1000	1002	1000	48
611	20240705	091100	4916633	1001	1001	1001	1000	364
612	20240705	091000	4552561	1001	1001	1001	1001	701
613	20240705	090900	3850860	1002	1002	1002	1002	0
614	20240705	090800	3850860	1002	1002	1002	1002	0
615	20240705	090700	3850860	1002	1002	1002	1002	0
616	20240705	090600	3850860	1002	1001	1002	1001	86
617	20240705	090500	3764773	1001	1001	1001	1001	980
618	20240705	090400	2783793	1002	1001	1002	1001	2292
619	20240705	090300	487501	1001	1002	1002	1001	43
620	20240705	090200	444449	1002	1002	1002	1002	0
621	20240705	090100	444449	1002	1002	1002	1002	0
622	20240705	090000	444449	1002	1001	1002	1001	444