KissMeData/019550/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	190700	730750166	985	985	985	985	21729
3	20240703	190600	730750166	985	985	985	985	0
4	20240703	190500	730750166	985	985	985	985	0
5	20240703	190400	730750166	985	985	985	985	0
6	20240703	190300	730750166	985	985	985	985	0
7	20240703	190200	730750166	985	985	985	985	0
8	20240703	190100	730750166	985	985	985	985	0
9	20240703	190000	730750166	985	985	985	985	0
10	20240703	185900	730750166	985	985	985	985	0
11	20240703	185800	730750166	985	985	985	985	0
12	20240703	185700	730750166	985	985	985	985	0
13	20240703	185600	730750166	985	985	985	985	0
14	20240703	185500	730750166	985	985	985	985	0
15	20240703	185400	730750166	985	985	985	985	0
16	20240703	185300	730750166	985	985	985	985	0
17	20240703	185200	730750166	985	985	985	985	0
18	20240703	185100	730750166	985	985	985	985	0
19	20240703	185000	730750166	985	985	985	985	0
20	20240703	184900	730750166	985	985	985	985	0
21	20240703	184800	730750166	985	985	985	985	0
22	20240703	184700	730750166	985	985	985	985	0
23	20240703	184600	730750166	985	985	985	985	0
24	20240703	184500	730750166	985	985	985	985	0
25	20240703	184400	730750166	985	985	985	985	0
26	20240703	184300	730750166	985	985	985	985	0
27	20240703	184200	730750166	985	985	985	985	0
28	20240703	184100	730750166	985	985	985	985	0
29	20240703	184000	730750166	985	985	985	985	0
30	20240703	183900	730750166	985	985	985	985	0
31	20240703	183800	730750166	985	985	985	985	0
32	20240703	183700	730750166	985	985	985	985	21729
33	20240703	183600	730750166	985	985	985	985	0
34	20240703	183500	730750166	985	985	985	985	0
35	20240703	183400	730750166	985	985	985	985	0
36	20240703	183300	730750166	985	985	985	985	0
37	20240703	183200	730750166	985	985	985	985	0
38	20240703	183100	730750166	985	985	985	985	0
39	20240703	183000	730750166	985	985	985	985	0
40	20240703	182900	730750166	985	985	985	985	0
41	20240703	182800	730750166	985	985	985	985	0
42	20240703	182700	730750166	985	985	985	985	0
43	20240703	182600	730750166	985	985	985	985	0
44	20240703	182500	730750166	985	985	985	985	0
45	20240703	182400	730750166	985	985	985	985	0
46	20240703	182300	730750166	985	985	985	985	0
47	20240703	182200	730750166	985	985	985	985	0
48	20240703	182100	730750166	985	985	985	985	0
49	20240703	182000	730750166	985	985	985	985	0
50	20240703	181900	730750166	985	985	985	985	0
51	20240703	181800	730750166	985	985	985	985	0
52	20240703	181700	730750166	985	985	985	985	0
53	20240703	181600	730750166	985	985	985	985	0
54	20240703	181500	730750166	985	985	985	985	0
55	20240703	181400	730750166	985	985	985	985	0
56	20240703	181300	730750166	985	985	985	985	0
57	20240703	181200	730750166	985	985	985	985	0
58	20240703	181100	730750166	985	985	985	985	0
59	20240703	181000	730750166	985	985	985	985	0
60	20240703	180900	730750166	985	985	985	985	0
61	20240703	180800	730750166	985	985	985	985	0
62	20240703	180700	730750166	985	985	985	985	21729
63	20240703	180600	730750166	985	985	985	985	0
64	20240703	180500	730750166	985	985	985	985	0
65	20240703	180400	730750166	985	985	985	985	0
66	20240703	180300	730750166	985	985	985	985	0
67	20240703	180200	730750166	985	985	985	985	0
68	20240703	180100	730750166	985	985	985	985	0
69	20240703	180000	730750166	985	985	985	985	0
70	20240703	175900	730750166	985	985	985	985	0
71	20240703	175800	730750166	985	985	985	985	0
72	20240703	175700	730750166	985	985	985	985	0
73	20240703	175600	730750166	985	985	985	985	0
74	20240703	175500	730750166	985	985	985	985	0
75	20240703	175400	730750166	985	985	985	985	0
76	20240703	175300	730750166	985	985	985	985	0
77	20240703	175200	730750166	985	985	985	985	0
78	20240703	175100	730750166	985	985	985	985	0
79	20240703	175000	730750166	985	985	985	985	0
80	20240703	174900	730750166	985	985	985	985	0
81	20240703	174800	730750166	985	985	985	985	0
82	20240703	174700	730750166	985	985	985	985	0
83	20240703	174600	730750166	985	985	985	985	0
84	20240703	174500	730750166	985	985	985	985	0
85	20240703	174400	730750166	985	985	985	985	0
86	20240703	174300	730750166	985	985	985	985	0
87	20240703	174200	730750166	985	985	985	985	0
88	20240703	174100	730750166	985	985	985	985	0
89	20240703	174000	730750166	985	985	985	985	0
90	20240703	173900	730750166	985	985	985	985	0
91	20240703	173800	730750166	985	985	985	985	0
92	20240703	173700	730750166	985	985	985	985	21729
93	20240703	173600	730750166	985	985	985	985	0
94	20240703	173500	730750166	985	985	985	985	0
95	20240703	173400	730750166	985	985	985	985	0
96	20240703	173300	730750166	985	985	985	985	0
97	20240703	173200	730750166	985	985	985	985	0
98	20240703	173100	730750166	985	985	985	985	0
99	20240703	173000	730750166	985	985	985	985	0
100	20240703	172900	730750166	985	985	985	985	0
101	20240703	172800	730750166	985	985	985	985	0
102	20240703	172700	730750166	985	985	985	985	0
103	20240703	172600	730750166	985	985	985	985	0
104	20240703	172500	730750166	985	985	985	985	0
105	20240703	172400	730750166	985	985	985	985	0
106	20240703	172300	730750166	985	985	985	985	0
107	20240703	172200	730750166	985	985	985	985	0
108	20240703	172100	730750166	985	985	985	985	0
109	20240703	172000	730750166	985	985	985	985	0
110	20240703	171900	730750166	985	985	985	985	0
111	20240703	171800	730750166	985	985	985	985	0
112	20240703	171700	730750166	985	985	985	985	0
113	20240703	171600	730750166	985	985	985	985	0
114	20240703	171500	730750166	985	985	985	985	0
115	20240703	171400	730750166	985	985	985	985	0
116	20240703	171300	730750166	985	985	985	985	0
117	20240703	171200	730750166	985	985	985	985	0
118	20240703	171100	730750166	985	985	985	985	0
119	20240703	171000	730750166	985	985	985	985	0
120	20240703	170900	730750166	985	985	985	985	0
121	20240703	170800	730750166	985	985	985	985	0
122	20240703	170700	730750166	985	985	985	985	21729
123	20240703	170600	730750166	985	985	985	985	0
124	20240703	170500	730750166	985	985	985	985	0
125	20240703	170400	730750166	985	985	985	985	0
126	20240703	170300	730750166	985	985	985	985	0
127	20240703	170200	730750166	985	985	985	985	0
128	20240703	170100	730750166	985	985	985	985	0
129	20240703	170000	730750166	985	985	985	985	0
130	20240703	165900	730750166	985	985	985	985	0
131	20240703	165800	730750166	985	985	985	985	0
132	20240703	165700	730750166	985	985	985	985	0
133	20240703	165600	730750166	985	985	985	985	0
134	20240703	165500	730750166	985	985	985	985	0
135	20240703	165400	730750166	985	985	985	985	0
136	20240703	165300	730750166	985	985	985	985	0
137	20240703	165200	730750166	985	985	985	985	0
138	20240703	165100	730750166	985	985	985	985	0
139	20240703	165000	730750166	985	985	985	985	0
140	20240703	164900	730750166	985	985	985	985	0
141	20240703	164800	730750166	985	985	985	985	0
142	20240703	164700	730750166	985	985	985	985	0
143	20240703	164600	730750166	985	985	985	985	0
144	20240703	164500	730750166	985	985	985	985	0
145	20240703	164400	730750166	985	985	985	985	0
146	20240703	164300	730750166	985	985	985	985	0
147	20240703	164200	730750166	985	985	985	985	0
148	20240703	164100	730750166	985	985	985	985	0
149	20240703	164000	730750166	985	985	985	985	0
150	20240703	163900	730750166	985	985	985	985	0
151	20240703	163800	730750166	985	985	985	985	0
152	20240703	163700	730750166	985	985	985	985	21729
153	20240703	163600	730750166	985	985	985	985	0
154	20240703	163500	730750166	985	985	985	985	0
155	20240703	163400	730750166	985	985	985	985	0
156	20240703	163300	730750166	985	985	985	985	0
157	20240703	163200	730750166	985	985	985	985	0
158	20240703	163100	730750166	985	985	985	985	0
159	20240703	163000	730750166	985	985	985	985	0
160	20240703	162900	730750166	985	985	985	985	0
161	20240703	162800	730750166	985	985	985	985	0
162	20240703	162700	730750166	985	985	985	985	0
163	20240703	162600	730750166	985	985	985	985	0
164	20240703	162500	730750166	985	985	985	985	0
165	20240703	162400	730750166	985	985	985	985	0
166	20240703	162300	730750166	985	985	985	985	0
167	20240703	162200	730750166	985	985	985	985	0
168	20240703	162100	730750166	985	985	985	985	0
169	20240703	162000	730750166	985	985	985	985	0
170	20240703	161900	730750166	985	985	985	985	0
171	20240703	161800	730750166	985	985	985	985	0
172	20240703	161700	730750166	985	985	985	985	0
173	20240703	161600	730750166	985	985	985	985	0
174	20240703	161500	730750166	985	985	985	985	0
175	20240703	161400	730750166	985	985	985	985	0
176	20240703	161300	730750166	985	985	985	985	0
177	20240703	161200	730750166	985	985	985	985	0
178	20240703	161100	730750166	985	985	985	985	0
179	20240703	161000	730750166	985	985	985	985	0
180	20240703	160900	730750166	985	985	985	985	0
181	20240703	160800	730750166	985	985	985	985	0
182	20240703	160700	730750166	985	985	985	985	21729
183	20240703	160600	730750166	985	985	985	985	0
184	20240703	160500	730750166	985	985	985	985	0
185	20240703	160400	730750166	985	985	985	985	0
186	20240703	160300	730750166	985	985	985	985	0
187	20240703	160200	730750166	985	985	985	985	0
188	20240703	160100	730750166	985	985	985	985	0
189	20240703	160000	730750166	985	985	985	985	0
190	20240703	155900	730750166	985	985	985	985	0
191	20240703	155800	730750166	985	985	985	985	0
192	20240703	155700	730750166	985	985	985	985	0
193	20240703	155600	730750166	985	985	985	985	0
194	20240703	155500	730750166	985	985	985	985	0
195	20240703	155400	730750166	985	985	985	985	0
196	20240703	155300	730750166	985	985	985	985	0
197	20240703	155200	730750166	985	985	985	985	0
198	20240703	155100	730750166	985	985	985	985	0
199	20240703	155000	730750166	985	985	985	985	0
200	20240703	154900	730750166	985	985	985	985	0
201	20240703	154800	730750166	985	985	985	985	0
202	20240703	154700	730750166	985	985	985	985	0
203	20240703	154600	730750166	985	985	985	985	0
204	20240703	154500	730750166	985	985	985	985	0
205	20240703	154400	730750166	985	985	985	985	0
206	20240703	154300	730750166	985	985	985	985	0
207	20240703	154200	730750166	985	985	985	985	0
208	20240703	154100	730750166	985	985	985	985	0
209	20240703	154000	730750166	985	985	985	985	0
210	20240703	153900	730750166	985	985	985	985	0
211	20240703	153800	730750166	985	985	985	985	0
212	20240703	153700	730750166	985	985	985	985	21729
213	20240703	153600	730750166	985	985	985	985	0
214	20240703	153500	730750166	985	985	985	985	0
215	20240703	153400	730750166	985	985	985	985	0
216	20240703	153300	730750166	985	985	985	985	0
217	20240703	153200	730750166	985	985	985	985	0
218	20240703	153100	730750166	985	985	985	985	0
219	20240703	153000	730750166	985	985	985	985	21729
220	20240703	152900	709347101	985	985	985	985	0
221	20240703	152800	709347101	985	985	985	985	0
222	20240703	152700	709347101	985	985	985	985	0
223	20240703	152600	709347101	985	985	985	985	0
224	20240703	152500	709347101	985	985	985	985	0
225	20240703	152400	709347101	985	985	985	985	0
226	20240703	152300	709347101	985	985	985	985	0
227	20240703	152200	709347101	985	985	985	985	0
228	20240703	152100	709347101	985	985	985	985	0
229	20240703	152000	709347101	985	985	985	985	0
230	20240703	151900	709347101	985	986	986	985	10057
231	20240703	151800	699439802	985	984	985	984	7385
232	20240703	151700	692170803	984	982	984	982	5924
233	20240703	151600	686349438	982	980	982	980	718
234	20240703	151500	685645792	982	981	982	980	280
235	20240703	151400	685371357	982	982	982	981	1344
236	20240703	151300	684052884	982	983	983	981	9
237	20240703	151200	684044042	983	981	983	979	8932
238	20240703	151100	675288672	981	981	983	981	1989
239	20240703	151000	673337358	981	983	983	981	2952
240	20240703	150900	670441403	983	983	983	983	26
241	20240703	150800	670415845	981	983	983	981	24
242	20240703	150700	670392256	984	983	984	983	7
243	20240703	150600	670385374	984	982	984	981	1520
244	20240703	150500	668894229	981	981	981	981	2240
245	20240703	150400	666696789	982	980	982	979	5092
246	20240703	150300	661706940	981	980	981	980	1085
247	20240703	150200	660643615	980	980	980	980	450
248	20240703	150100	660202615	981	981	981	981	15
249	20240703	150000	660187900	982	982	982	980	106
250	20240703	145900	660084006	982	982	982	982	16
251	20240703	145800	660068294	982	982	982	982	417
252	20240703	145700	659658800	982	982	983	982	112
253	20240703	145600	659548815	980	980	980	980	1
254	20240703	145500	659547835	979	983	983	979	6101
255	20240703	145400	653573909	983	984	984	983	1222
256	20240703	145300	652372662	984	981	984	981	1136
257	20240703	145200	651255152	981	982	983	981	226
258	20240703	145100	651033443	981	980	981	978	327
259	20240703	145000	650712904	980	982	982	979	110
260	20240703	144900	650605199	982	984	984	981	25
261	20240703	144800	650580639	984	983	984	980	7649
262	20240703	144700	643061671	982	976	982	976	20109
263	20240703	144600	623362479	977	977	977	977	1653
264	20240703	144500	621747498	977	976	977	976	1518
265	20240703	144400	620265812	976	976	976	976	10
266	20240703	144300	620256052	976	975	976	975	3001
267	20240703	144200	617330076	976	976	976	976	0
268	20240703	144100	617330076	976	976	976	976	10
269	20240703	144000	617320316	972	972	972	972	0
270	20240703	143900	617320316	972	972	972	972	0
271	20240703	143800	617320316	972	972	972	972	0
272	20240703	143700	617320316	972	972	972	972	400
273	20240703	143600	616931516	976	975	976	975	1002
274	20240703	143500	615954564	970	976	976	970	68103
275	20240703	143400	549811929	976	976	976	976	0
276	20240703	143300	549811929	976	976	976	976	4
277	20240703	143200	549808025	976	976	976	976	2
278	20240703	143100	549806073	976	976	976	976	4
279	20240703	143000	549802169	976	976	976	976	3
280	20240703	142900	549799241	976	976	976	976	17
281	20240703	142800	549782649	976	976	976	976	5810
282	20240703	142700	544112089	975	974	975	974	9953
283	20240703	142600	534408414	975	975	975	975	1
284	20240703	142500	534407439	975	973	975	973	3
285	20240703	142400	534404516	973	973	973	973	3
286	20240703	142300	534401597	975	972	975	972	360
287	20240703	142200	534051674	972	972	972	972	0
288	20240703	142100	534051674	972	975	975	972	14621
289	20240703	142000	519839967	975	975	975	975	15
290	20240703	141900	519825342	975	975	975	975	21
291	20240703	141800	519804867	975	975	975	975	5
292	20240703	141700	519799992	975	975	975	975	0
293	20240703	141600	519799992	975	974	975	974	2
294	20240703	141500	519798043	974	974	974	974	0
295	20240703	141400	519798043	974	974	974	974	0
296	20240703	141300	519798043	974	974	974	974	200
297	20240703	141200	519603243	975	975	975	975	0
298	20240703	141100	519603243	975	975	975	975	1
299	20240703	141000	519602268	974	974	974	974	1361
300	20240703	140900	518276654	972	972	974	972	5687
301	20240703	140800	512748720	972	971	972	971	3500
302	20240703	140700	509349720	972	972	972	972	1000
303	20240703	140600	508377720	972	972	972	972	1534
304	20240703	140500	506886672	972	972	972	972	0
305	20240703	140400	506886672	972	972	972	972	2251
306	20240703	140300	504698700	974	974	974	974	0
307	20240703	140200	504698700	974	974	974	974	4
308	20240703	140100	504694804	974	972	974	972	1867
309	20240703	140000	502879080	972	972	972	972	0
310	20240703	135900	502879080	972	972	972	972	0
311	20240703	135800	502879080	972	972	972	972	0
312	20240703	135700	502879080	972	972	972	972	0
313	20240703	135600	502879080	972	972	972	972	0
314	20240703	135500	502879080	972	972	972	972	16
315	20240703	135400	502863528	972	972	972	972	10
316	20240703	135300	502853808	972	972	974	972	254
317	20240703	135200	502606900	972	972	973	972	410
318	20240703	135100	502208370	972	972	972	972	3200
319	20240703	135000	499097970	973	973	973	973	1083
320	20240703	134900	498044211	974	974	974	974	0
321	20240703	134800	498044211	974	973	974	973	3000
322	20240703	134700	495124211	972	974	974	972	98
323	20240703	134600	495028953	973	973	973	973	1000
324	20240703	134500	494055953	970	971	971	970	4100
325	20240703	134400	490075102	970	972	972	970	43575
326	20240703	134300	447758004	973	974	974	973	1357
327	20240703	134200	446437642	973	973	973	973	1429
328	20240703	134100	445047225	974	974	974	974	0
329	20240703	134000	445047225	974	974	974	974	30
330	20240703	133900	445018005	973	974	974	973	520
331	20240703	133800	444512025	974	974	974	974	0
332	20240703	133700	444512025	974	974	974	974	793
333	20240703	133600	443739643	976	976	976	976	6
334	20240703	133500	443733787	976	974	976	974	964
335	20240703	133400	442794550	974	974	974	974	0
336	20240703	133300	442794550	974	974	974	974	0
337	20240703	133200	442794550	974	974	974	974	5000
338	20240703	133100	437924550	974	974	974	974	2000
339	20240703	133000	435976550	974	974	974	974	1742
340	20240703	132900	434279842	975	975	975	975	11
341	20240703	132800	434269117	974	974	974	974	413
342	20240703	132700	433866855	975	975	975	975	50
343	20240703	132600	433818105	975	975	975	975	0
344	20240703	132500	433818105	975	975	975	975	200
345	20240703	132400	433623105	974	974	974	974	103
346	20240703	132300	433522783	974	974	974	974	128
347	20240703	132200	433398111	974	974	974	974	1
348	20240703	132100	433397137	975	975	975	975	2
349	20240703	132000	433395187	975	975	975	975	1726
350	20240703	131900	431712337	976	976	976	976	8
351	20240703	131800	431704529	977	977	977	977	0
352	20240703	131700	431704529	977	977	977	977	0
353	20240703	131600	431704529	977	977	977	977	0
354	20240703	131500	431704529	977	977	977	977	500
355	20240703	131400	431216029	976	976	976	976	0
356	20240703	131300	431216029	976	976	976	976	0
357	20240703	131200	431216029	976	976	976	976	0
358	20240703	131100	431216029	976	976	976	976	50
359	20240703	131000	431167229	977	977	977	977	0
360	20240703	130900	431167229	977	977	977	977	2
361	20240703	130800	431165275	977	977	977	977	0
362	20240703	130700	431165275	977	977	977	977	10
363	20240703	130600	431155505	975	975	975	975	0
364	20240703	130500	431155505	975	975	975	975	0
365	20240703	130400	431155505	975	976	976	975	10892
366	20240703	130300	420534976	976	976	976	976	0
367	20240703	130200	420534976	976	976	976	976	0
368	20240703	130100	420534976	976	976	976	976	0
369	20240703	130000	420534976	976	976	976	976	0
370	20240703	125900	420534976	976	976	976	976	4
371	20240703	125800	420531072	977	977	977	976	494
372	20240703	125700	420048435	977	977	977	977	1
373	20240703	125600	420047458	975	975	975	975	0
374	20240703	125500	420047458	975	975	975	975	200
375	20240703	125400	419852458	975	975	975	975	0
376	20240703	125300	419852458	975	975	975	975	0
377	20240703	125200	419852458	975	975	975	975	0
378	20240703	125100	419852458	975	974	975	974	1700
379	20240703	125000	418195758	974	975	975	974	1800
380	20240703	124900	416441543	975	975	975	975	0
381	20240703	124800	416441543	975	976	976	975	500
382	20240703	124700	415954039	976	976	976	976	0
383	20240703	124600	415954039	976	976	976	976	1
384	20240703	124500	415953063	976	976	976	976	0
385	20240703	124400	415953063	976	977	977	976	1032
386	20240703	124300	414945331	976	976	976	976	0
387	20240703	124200	414945331	976	976	976	976	0
388	20240703	124100	414945331	976	976	976	976	8201
389	20240703	124000	406941155	973	973	973	973	146
390	20240703	123900	406799097	972	973	973	972	228
391	20240703	123800	406577353	973	976	976	973	1002
392	20240703	123700	405602218	976	976	976	975	805
393	20240703	123600	404817341	976	975	976	975	1011
394	20240703	123500	403831606	975	975	975	975	0
395	20240703	123400	403831606	975	975	975	975	0
396	20240703	123300	403831606	975	975	975	975	0
397	20240703	123200	403831606	975	974	975	973	19796
398	20240703	123100	384569062	974	974	974	974	0
399	20240703	123000	384569062	974	975	975	973	16854
400	20240703	122900	368161671	975	974	975	974	6240
401	20240703	122800	362083904	975	975	975	975	2864
402	20240703	122700	359291504	975	975	975	975	7125
403	20240703	122600	352344629	976	977	977	976	830
404	20240703	122500	351534548	975	975	975	975	0
405	20240703	122400	351534548	975	976	976	975	9119
406	20240703	122300	342643517	978	978	978	978	75
407	20240703	122200	342570167	978	978	978	978	3
408	20240703	122100	342567233	978	978	978	978	0
409	20240703	122000	342567233	978	978	978	978	0
410	20240703	121900	342567233	978	978	978	978	0
411	20240703	121800	342567233	978	978	978	978	18
412	20240703	121700	342549629	975	976	976	975	8285
413	20240703	121600	334471749	976	977	977	976	11820
414	20240703	121500	322935312	978	978	978	978	4
415	20240703	121400	322931400	978	978	978	978	3
416	20240703	121300	322928466	978	977	978	977	1333
417	20240703	121200	321626124	977	977	977	977	7
418	20240703	121100	321619285	977	977	977	977	12
419	20240703	121000	321607561	976	977	977	976	11
420	20240703	120900	321596815	977	977	977	977	1
421	20240703	120800	321595838	976	977	977	976	1100
422	20240703	120700	320521238	976	977	977	976	1524
423	20240703	120600	319033809	978	978	978	977	8
424	20240703	120500	319025987	978	978	978	978	0
425	20240703	120400	319025987	978	978	978	978	0
426	20240703	120300	319025987	978	978	978	978	0
427	20240703	120200	319025987	978	978	978	978	0
428	20240703	120100	319025987	978	978	978	978	102
429	20240703	120000	318926231	978	978	978	976	20
430	20240703	115900	318906707	976	976	976	976	1
431	20240703	115800	318905731	976	976	976	976	174
432	20240703	115700	318735907	978	978	978	978	0
433	20240703	115600	318735907	978	978	978	978	0
434	20240703	115500	318735907	978	978	978	978	1
435	20240703	115400	318734929	976	976	976	976	1
436	20240703	115300	318733953	978	976	978	976	285
437	20240703	115200	318455783	976	976	976	976	19
438	20240703	115100	318437239	976	976	976	976	1
439	20240703	115000	318436263	977	977	977	977	0
440	20240703	114900	318436263	977	977	977	977	0
441	20240703	114800	318436263	977	978	978	977	3834
442	20240703	114700	314689653	978	978	978	978	218
443	20240703	114600	314476449	979	979	979	979	2
444	20240703	114500	314474491	979	979	979	978	467
445	20240703	114400	314017755	979	978	979	978	844
446	20240703	114300	313192322	978	978	978	978	0
447	20240703	114200	313192322	978	978	978	978	1
448	20240703	114100	313191344	978	978	978	978	26
449	20240703	114000	313165916	978	978	978	978	1
450	20240703	113900	313164938	977	978	978	977	2047
451	20240703	113800	311165002	979	979	979	979	0
452	20240703	113700	311165002	979	979	979	979	1
453	20240703	113600	311164023	980	980	980	980	0
454	20240703	113500	311164023	980	980	980	977	511
455	20240703	113400	310664743	980	980	980	980	0
456	20240703	113300	310664743	980	979	980	979	1007
457	20240703	113200	309678883	980	980	980	980	0
458	20240703	113100	309678883	980	979	980	979	1000
459	20240703	113000	308699622	979	979	979	979	0
460	20240703	112900	308699622	979	979	979	979	1
461	20240703	112800	308698643	977	977	977	977	500
462	20240703	112700	308210143	977	979	979	977	1634
463	20240703	112600	306613664	979	979	979	979	1
464	20240703	112500	306612685	980	980	980	980	1
465	20240703	112400	306611705	977	977	977	977	220
466	20240703	112300	306396765	980	977	980	977	501
467	20240703	112200	305907285	980	980	980	980	755
468	20240703	112100	305167385	980	977	980	977	314
469	20240703	112000	304860601	980	978	980	978	1099
470	20240703	111900	303785775	978	980	980	978	375
471	20240703	111800	303418821	980	980	980	980	510
472	20240703	111700	302919021	980	980	980	978	865
473	20240703	111600	302071495	980	980	980	980	0
474	20240703	111500	302071495	980	980	980	980	0
475	20240703	111400	302071495	980	980	980	980	100
476	20240703	111300	301973495	980	980	980	980	204
477	20240703	111200	301773575	980	980	980	980	102
478	20240703	111100	301673615	980	980	980	980	102
479	20240703	111000	301573655	980	977	980	977	1194
480	20240703	110900	300405578	978	980	980	978	124
481	20240703	110800	300284304	977	980	980	977	689
482	20240703	110700	299609089	979	979	979	978	4484
483	20240703	110600	295219754	979	979	979	979	0
484	20240703	110500	295219754	979	979	979	979	0
485	20240703	110400	295219754	979	976	979	976	1732
486	20240703	110300	293526880	977	977	977	977	23
487	20240703	110200	293504409	977	977	977	977	0
488	20240703	110100	293504409	977	977	977	977	800
489	20240703	110000	292722809	977	978	978	977	756
490	20240703	105900	291983861	979	979	979	979	445
491	20240703	105800	291548206	979	980	980	978	817
492	20240703	105700	290747650	980	980	980	980	100
493	20240703	105600	290649650	980	980	980	980	3
494	20240703	105500	290646710	980	980	980	980	501
495	20240703	105400	290155730	981	976	981	975	2570
496	20240703	105300	287649637	981	981	981	981	1
497	20240703	105200	287648656	980	980	980	976	20780
498	20240703	105100	267332311	981	981	981	981	0
499	20240703	105000	267332311	981	979	981	979	2
500	20240703	104900	267330351	979	981	981	979	3867
501	20240703	104800	263543409	980	981	981	980	1011
502	20240703	104700	262552620	981	981	981	981	15
503	20240703	104600	262537905	983	982	983	982	555
504	20240703	104500	261992894	982	982	982	982	0
505	20240703	104400	261992894	982	982	982	982	0
506	20240703	104300	261992894	982	977	982	977	759
507	20240703	104200	261249346	982	978	983	977	6222
508	20240703	104100	255166449	983	983	983	983	41
509	20240703	104000	255126146	983	979	983	979	3974
510	20240703	103900	251235596	980	980	980	980	508
511	20240703	103800	250737756	980	980	983	980	27
512	20240703	103700	250711293	980	980	980	980	0
513	20240703	103600	250711293	980	980	980	980	14
514	20240703	103500	250697573	984	980	984	980	511
515	20240703	103400	250196749	984	984	984	984	0
516	20240703	103300	250196749	984	983	984	983	3
517	20240703	103200	250193799	983	983	983	983	1020
518	20240703	103100	249191139	983	979	983	978	12737
519	20240703	103000	236729168	982	982	982	982	1
520	20240703	102900	236728186	982	982	982	982	1502
521	20240703	102800	235253222	979	982	982	979	322
522	20240703	102700	234937975	979	979	979	979	0
523	20240703	102600	234937975	979	979	979	979	1
524	20240703	102500	234936996	982	978	982	978	7
525	20240703	102400	234930146	982	979	982	979	1379
526	20240703	102300	233579088	980	978	980	978	2487
527	20240703	102200	231146800	979	979	979	979	159
528	20240703	102100	230991139	983	983	983	983	0
529	20240703	102000	230991139	983	979	983	979	2729
530	20240703	101900	228318634	979	981	981	979	10583
531	20240703	101800	217943823	985	985	985	985	0
532	20240703	101700	217943823	985	985	985	985	0
533	20240703	101600	217943823	985	985	985	985	756
534	20240703	101500	217199163	985	982	985	981	2453
535	20240703	101400	214792716	987	981	987	981	2101
536	20240703	101300	212731629	981	982	982	981	7558
537	20240703	101200	205314028	987	986	987	986	4
538	20240703	101100	205310082	982	982	982	982	22
539	20240703	101000	205288478	982	982	988	982	402
540	20240703	100900	204893708	988	982	988	982	4441
541	20240703	100800	200532634	982	982	982	982	1
542	20240703	100700	200531652	989	989	989	989	1
543	20240703	100600	200530663	989	983	989	981	5868
544	20240703	100500	194754792	985	985	985	985	0
545	20240703	100400	194754792	985	985	986	982	10509
546	20240703	100300	184422410	985	985	985	985	1205
547	20240703	100200	183235485	985	984	985	984	1561
548	20240703	100100	181699460	984	985	985	983	6348
549	20240703	100000	175453961	986	986	986	986	0
550	20240703	095900	175453961	986	988	988	985	2679
551	20240703	095800	172814781	989	988	989	986	7105
552	20240703	095700	165808452	989	989	990	989	935
553	20240703	095600	164883636	987	987	987	987	91
554	20240703	095500	164793819	989	989	989	989	63
555	20240703	095400	164731512	989	989	989	989	1
556	20240703	095300	164730523	986	986	986	986	1165
557	20240703	095200	163581833	986	986	986	986	3475
558	20240703	095100	160155483	986	986	986	986	73
559	20240703	095000	160083505	989	989	989	986	5935
560	20240703	094900	154228664	987	989	989	987	472
561	20240703	094800	153762356	987	987	987	987	74
562	20240703	094700	153689318	988	988	988	988	1
563	20240703	094600	153688330	988	988	988	988	5
564	20240703	094500	153683390	986	986	986	986	4669
565	20240703	094400	149079756	986	986	986	986	2563
566	20240703	094300	146552638	986	986	986	986	1710
567	20240703	094200	144866578	986	987	987	986	3020
568	20240703	094100	141886858	988	988	988	988	5591
569	20240703	094000	136362950	988	989	989	988	27
570	20240703	093900	136336264	989	990	990	989	3878
571	20240703	093800	132499872	990	990	990	989	5110
572	20240703	093700	127444972	989	989	989	989	982
573	20240703	093600	126473774	989	989	989	989	1200
574	20240703	093500	125286974	989	989	989	989	0
575	20240703	093400	125286974	989	990	990	989	1008
576	20240703	093300	124290032	990	989	990	989	10643
577	20240703	093200	113754105	989	989	989	989	12
578	20240703	093100	113742237	989	988	989	988	4553
579	20240703	093000	109243872	988	986	988	986	253
580	20240703	092900	108994410	987	986	987	985	8145
581	20240703	092800	100966697	986	986	986	985	413
582	20240703	092700	100559480	985	987	987	985	3387
583	20240703	092600	97223085	987	988	988	985	4024
584	20240703	092500	93257383	988	988	988	988	5
585	20240703	092400	93252443	988	988	988	988	0
586	20240703	092300	93252443	988	988	988	988	21
587	20240703	092200	93231695	989	987	989	986	17
588	20240703	092100	93214911	986	990	990	986	2512
589	20240703	092000	90735520	985	987	990	985	7305
590	20240703	091900	83537726	990	990	990	990	10
591	20240703	091800	83527826	990	985	990	985	1496
592	20240703	091700	82049266	992	989	992	985	5883
593	20240703	091600	76236479	989	988	989	988	1000
594	20240703	091500	75247981	988	981	988	981	4
595	20240703	091400	75244050	980	988	988	980	12492
596	20240703	091300	62959098	987	987	988	987	4106
597	20240703	091200	58904655	987	987	987	987	3215
598	20240703	091100	55731450	990	991	991	990	293
599	20240703	091000	55441180	991	986	991	986	10314
600	20240703	090900	45226420	985	984	985	982	4280
601	20240703	090800	41019004	988	985	988	984	5199
602	20240703	090700	35893204	985	990	990	985	541
603	20240703	090600	35359106	990	990	990	985	4576
604	20240703	090500	30831235	990	990	990	990	408
605	20240703	090400	30427315	990	983	990	983	223
606	20240703	090300	30208022	991	986	991	983	15038
607	20240703	090200	15424064	985	990	991	985	2690
608	20240703	090100	12769196	990	988	990	985	5208
609	20240703	090000	7613284	985	979	985	979	7766