KissMeData/104040/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	201700	118273332	1000	1000	1000	1000	2806
3	20240709	201600	118273332	1000	1000	1000	1000	0
4	20240709	201500	118273332	1000	1000	1000	1000	0
5	20240709	201400	118273332	1000	1000	1000	1000	0
6	20240709	201300	118273332	1000	1000	1000	1000	0
7	20240709	201200	118273332	1000	1000	1000	1000	0
8	20240709	201100	118273332	1000	1000	1000	1000	0
9	20240709	201000	118273332	1000	1000	1000	1000	0
10	20240709	200900	118273332	1000	1000	1000	1000	0
11	20240709	200800	118273332	1000	1000	1000	1000	0
12	20240709	200700	118273332	1000	1000	1000	1000	0
13	20240709	200600	118273332	1000	1000	1000	1000	0
14	20240709	200500	118273332	1000	1000	1000	1000	0
15	20240709	200400	118273332	1000	1000	1000	1000	0
16	20240709	200300	118273332	1000	1000	1000	1000	0
17	20240709	200200	118273332	1000	1000	1000	1000	0
18	20240709	200100	118273332	1000	1000	1000	1000	0
19	20240709	200000	118273332	1000	1000	1000	1000	0
20	20240709	195900	118273332	1000	1000	1000	1000	0
21	20240709	195800	118273332	1000	1000	1000	1000	0
22	20240709	195700	118273332	1000	1000	1000	1000	0
23	20240709	195600	118273332	1000	1000	1000	1000	0
24	20240709	195500	118273332	1000	1000	1000	1000	0
25	20240709	195400	118273332	1000	1000	1000	1000	0
26	20240709	195300	118273332	1000	1000	1000	1000	0
27	20240709	195200	118273332	1000	1000	1000	1000	0
28	20240709	195100	118273332	1000	1000	1000	1000	0
29	20240709	195000	118273332	1000	1000	1000	1000	0
30	20240709	194900	118273332	1000	1000	1000	1000	0
31	20240709	194800	118273332	1000	1000	1000	1000	0
32	20240709	194700	118273332	1000	1000	1000	1000	2806
33	20240709	194600	118273332	1000	1000	1000	1000	0
34	20240709	194500	118273332	1000	1000	1000	1000	0
35	20240709	194400	118273332	1000	1000	1000	1000	0
36	20240709	194300	118273332	1000	1000	1000	1000	0
37	20240709	194200	118273332	1000	1000	1000	1000	0
38	20240709	194100	118273332	1000	1000	1000	1000	0
39	20240709	194000	118273332	1000	1000	1000	1000	0
40	20240709	193900	118273332	1000	1000	1000	1000	0
41	20240709	193800	118273332	1000	1000	1000	1000	0
42	20240709	193700	118273332	1000	1000	1000	1000	0
43	20240709	193600	118273332	1000	1000	1000	1000	0
44	20240709	193500	118273332	1000	1000	1000	1000	0
45	20240709	193400	118273332	1000	1000	1000	1000	0
46	20240709	193300	118273332	1000	1000	1000	1000	0
47	20240709	193200	118273332	1000	1000	1000	1000	0
48	20240709	193100	118273332	1000	1000	1000	1000	0
49	20240709	193000	118273332	1000	1000	1000	1000	0
50	20240709	192900	118273332	1000	1000	1000	1000	0
51	20240709	192800	118273332	1000	1000	1000	1000	0
52	20240709	192700	118273332	1000	1000	1000	1000	0
53	20240709	192600	118273332	1000	1000	1000	1000	0
54	20240709	192500	118273332	1000	1000	1000	1000	0
55	20240709	192400	118273332	1000	1000	1000	1000	0
56	20240709	192300	118273332	1000	1000	1000	1000	0
57	20240709	192200	118273332	1000	1000	1000	1000	0
58	20240709	192100	118273332	1000	1000	1000	1000	0
59	20240709	192000	118273332	1000	1000	1000	1000	0
60	20240709	191900	118273332	1000	1000	1000	1000	0
61	20240709	191800	118273332	1000	1000	1000	1000	0
62	20240709	191700	118273332	1000	1000	1000	1000	2806
63	20240709	191600	118273332	1000	1000	1000	1000	0
64	20240709	191500	118273332	1000	1000	1000	1000	0
65	20240709	191400	118273332	1000	1000	1000	1000	0
66	20240709	191300	118273332	1000	1000	1000	1000	0
67	20240709	191200	118273332	1000	1000	1000	1000	0
68	20240709	191100	118273332	1000	1000	1000	1000	0
69	20240709	191000	118273332	1000	1000	1000	1000	0
70	20240709	190900	118273332	1000	1000	1000	1000	0
71	20240709	190800	118273332	1000	1000	1000	1000	0
72	20240709	190700	118273332	1000	1000	1000	1000	0
73	20240709	190600	118273332	1000	1000	1000	1000	0
74	20240709	190500	118273332	1000	1000	1000	1000	0
75	20240709	190400	118273332	1000	1000	1000	1000	0
76	20240709	190300	118273332	1000	1000	1000	1000	0
77	20240709	190200	118273332	1000	1000	1000	1000	0
78	20240709	190100	118273332	1000	1000	1000	1000	0
79	20240709	190000	118273332	1000	1000	1000	1000	0
80	20240709	185900	118273332	1000	1000	1000	1000	0
81	20240709	185800	118273332	1000	1000	1000	1000	0
82	20240709	185700	118273332	1000	1000	1000	1000	0
83	20240709	185600	118273332	1000	1000	1000	1000	0
84	20240709	185500	118273332	1000	1000	1000	1000	0
85	20240709	185400	118273332	1000	1000	1000	1000	0
86	20240709	185300	118273332	1000	1000	1000	1000	0
87	20240709	185200	118273332	1000	1000	1000	1000	0
88	20240709	185100	118273332	1000	1000	1000	1000	0
89	20240709	185000	118273332	1000	1000	1000	1000	0
90	20240709	184900	118273332	1000	1000	1000	1000	0
91	20240709	184800	118273332	1000	1000	1000	1000	0
92	20240709	184700	118273332	1000	1000	1000	1000	2806
93	20240709	184600	118273332	1000	1000	1000	1000	0
94	20240709	184500	118273332	1000	1000	1000	1000	0
95	20240709	184400	118273332	1000	1000	1000	1000	0
96	20240709	184300	118273332	1000	1000	1000	1000	0
97	20240709	184200	118273332	1000	1000	1000	1000	0
98	20240709	184100	118273332	1000	1000	1000	1000	0
99	20240709	184000	118273332	1000	1000	1000	1000	0
100	20240709	183900	118273332	1000	1000	1000	1000	0
101	20240709	183800	118273332	1000	1000	1000	1000	0
102	20240709	183700	118273332	1000	1000	1000	1000	0
103	20240709	183600	118273332	1000	1000	1000	1000	0
104	20240709	183500	118273332	1000	1000	1000	1000	0
105	20240709	183400	118273332	1000	1000	1000	1000	0
106	20240709	183300	118273332	1000	1000	1000	1000	0
107	20240709	183200	118273332	1000	1000	1000	1000	0
108	20240709	183100	118273332	1000	1000	1000	1000	0
109	20240709	183000	118273332	1000	1000	1000	1000	0
110	20240709	182900	118273332	1000	1000	1000	1000	0
111	20240709	182800	118273332	1000	1000	1000	1000	0
112	20240709	182700	118273332	1000	1000	1000	1000	0
113	20240709	182600	118273332	1000	1000	1000	1000	0
114	20240709	182500	118273332	1000	1000	1000	1000	0
115	20240709	182400	118273332	1000	1000	1000	1000	0
116	20240709	182300	118273332	1000	1000	1000	1000	0
117	20240709	182200	118273332	1000	1000	1000	1000	0
118	20240709	182100	118273332	1000	1000	1000	1000	0
119	20240709	182000	118273332	1000	1000	1000	1000	0
120	20240709	181900	118273332	1000	1000	1000	1000	0
121	20240709	181800	118273332	1000	1000	1000	1000	0
122	20240709	181700	118273332	1000	1000	1000	1000	2806
123	20240709	181600	118273332	1000	1000	1000	1000	0
124	20240709	181500	118273332	1000	1000	1000	1000	0
125	20240709	181400	118273332	1000	1000	1000	1000	0
126	20240709	181300	118273332	1000	1000	1000	1000	0
127	20240709	181200	118273332	1000	1000	1000	1000	0
128	20240709	181100	118273332	1000	1000	1000	1000	0
129	20240709	181000	118273332	1000	1000	1000	1000	0
130	20240709	180900	118273332	1000	1000	1000	1000	0
131	20240709	180800	118273332	1000	1000	1000	1000	0
132	20240709	180700	118273332	1000	1000	1000	1000	0
133	20240709	180600	118273332	1000	1000	1000	1000	0
134	20240709	180500	118273332	1000	1000	1000	1000	0
135	20240709	180400	118273332	1000	1000	1000	1000	0
136	20240709	180300	118273332	1000	1000	1000	1000	0
137	20240709	180200	118273332	1000	1000	1000	1000	0
138	20240709	180100	118273332	1000	1000	1000	1000	0
139	20240709	180000	118273332	1000	1000	1000	1000	0
140	20240709	175900	118273332	1000	1000	1000	1000	0
141	20240709	175800	118273332	1000	1000	1000	1000	0
142	20240709	175700	118273332	1000	1000	1000	1000	0
143	20240709	175600	118273332	1000	1000	1000	1000	0
144	20240709	175500	118273332	1000	1000	1000	1000	0
145	20240709	175400	118273332	1000	1000	1000	1000	0
146	20240709	175300	118273332	1000	1000	1000	1000	0
147	20240709	175200	118273332	1000	1000	1000	1000	0
148	20240709	175100	118273332	1000	1000	1000	1000	0
149	20240709	175000	118273332	1000	1000	1000	1000	0
150	20240709	174900	118273332	1000	1000	1000	1000	0
151	20240709	174800	118273332	1000	1000	1000	1000	0
152	20240709	174700	118273332	1000	1000	1000	1000	2806
153	20240709	174600	118273332	1000	1000	1000	1000	0
154	20240709	174500	118273332	1000	1000	1000	1000	0
155	20240709	174400	118273332	1000	1000	1000	1000	0
156	20240709	174300	118273332	1000	1000	1000	1000	0
157	20240709	174200	118273332	1000	1000	1000	1000	0
158	20240709	174100	118273332	1000	1000	1000	1000	0
159	20240709	174000	118273332	1000	1000	1000	1000	0
160	20240709	173900	118273332	1000	1000	1000	1000	0
161	20240709	173800	118273332	1000	1000	1000	1000	0
162	20240709	173700	118273332	1000	1000	1000	1000	0
163	20240709	173600	118273332	1000	1000	1000	1000	0
164	20240709	173500	118273332	1000	1000	1000	1000	0
165	20240709	173400	118273332	1000	1000	1000	1000	0
166	20240709	173300	118273332	1000	1000	1000	1000	0
167	20240709	173200	118273332	1000	1000	1000	1000	0
168	20240709	173100	118273332	1000	1000	1000	1000	0
169	20240709	173000	118273332	1000	1000	1000	1000	0
170	20240709	172900	118273332	1000	1000	1000	1000	0
171	20240709	172800	118273332	1000	1000	1000	1000	0
172	20240709	172700	118273332	1000	1000	1000	1000	0
173	20240709	172600	118273332	1000	1000	1000	1000	0
174	20240709	172500	118273332	1000	1000	1000	1000	0
175	20240709	172400	118273332	1000	1000	1000	1000	0
176	20240709	172300	118273332	1000	1000	1000	1000	0
177	20240709	172200	118273332	1000	1000	1000	1000	0
178	20240709	172100	118273332	1000	1000	1000	1000	0
179	20240709	172000	118273332	1000	1000	1000	1000	0
180	20240709	171900	118273332	1000	1000	1000	1000	0
181	20240709	171800	118273332	1000	1000	1000	1000	0
182	20240709	171700	118273332	1000	1000	1000	1000	2806
183	20240709	171600	118273332	1000	1000	1000	1000	0
184	20240709	171500	118273332	1000	1000	1000	1000	0
185	20240709	171400	118273332	1000	1000	1000	1000	0
186	20240709	171300	118273332	1000	1000	1000	1000	0
187	20240709	171200	118273332	1000	1000	1000	1000	0
188	20240709	171100	118273332	1000	1000	1000	1000	0
189	20240709	171000	118273332	1000	1000	1000	1000	0
190	20240709	170900	118273332	1000	1000	1000	1000	0
191	20240709	170800	118273332	1000	1000	1000	1000	0
192	20240709	170700	118273332	1000	1000	1000	1000	0
193	20240709	170600	118273332	1000	1000	1000	1000	0
194	20240709	170500	118273332	1000	1000	1000	1000	0
195	20240709	170400	118273332	1000	1000	1000	1000	0
196	20240709	170300	118273332	1000	1000	1000	1000	0
197	20240709	170200	118273332	1000	1000	1000	1000	0
198	20240709	170100	118273332	1000	1000	1000	1000	0
199	20240709	170000	118273332	1000	1000	1000	1000	0
200	20240709	165900	118273332	1000	1000	1000	1000	0
201	20240709	165800	118273332	1000	1000	1000	1000	0
202	20240709	165700	118273332	1000	1000	1000	1000	0
203	20240709	165600	118273332	1000	1000	1000	1000	0
204	20240709	165500	118273332	1000	1000	1000	1000	0
205	20240709	165400	118273332	1000	1000	1000	1000	0
206	20240709	165300	118273332	1000	1000	1000	1000	0
207	20240709	165200	118273332	1000	1000	1000	1000	0
208	20240709	165100	118273332	1000	1000	1000	1000	0
209	20240709	165000	118273332	1000	1000	1000	1000	0
210	20240709	164900	118273332	1000	1000	1000	1000	0
211	20240709	164800	118273332	1000	1000	1000	1000	0
212	20240709	164700	118273332	1000	1000	1000	1000	2806
213	20240709	164600	118273332	1000	1000	1000	1000	0
214	20240709	164500	118273332	1000	1000	1000	1000	0
215	20240709	164400	118273332	1000	1000	1000	1000	0
216	20240709	164300	118273332	1000	1000	1000	1000	0
217	20240709	164200	118273332	1000	1000	1000	1000	0
218	20240709	164100	118273332	1000	1000	1000	1000	0
219	20240709	164000	118273332	1000	1000	1000	1000	0
220	20240709	163900	118273332	1000	1000	1000	1000	0
221	20240709	163800	118273332	1000	1000	1000	1000	0
222	20240709	163700	118273332	1000	1000	1000	1000	0
223	20240709	163600	118273332	1000	1000	1000	1000	0
224	20240709	163500	118273332	1000	1000	1000	1000	0
225	20240709	163400	118273332	1000	1000	1000	1000	0
226	20240709	163300	118273332	1000	1000	1000	1000	0
227	20240709	163200	118273332	1000	1000	1000	1000	0
228	20240709	163100	118273332	1000	1000	1000	1000	0
229	20240709	163000	118273332	1000	1000	1000	1000	0
230	20240709	162900	118273332	1000	1000	1000	1000	0
231	20240709	162800	118273332	1000	1000	1000	1000	0
232	20240709	162700	118273332	1000	1000	1000	1000	0
233	20240709	162600	118273332	1000	1000	1000	1000	0
234	20240709	162500	118273332	1000	1000	1000	1000	0
235	20240709	162400	118273332	1000	1000	1000	1000	0
236	20240709	162300	118273332	1000	1000	1000	1000	0
237	20240709	162200	118273332	1000	1000	1000	1000	0
238	20240709	162100	118273332	1000	1000	1000	1000	0
239	20240709	162000	118273332	1000	1000	1000	1000	0
240	20240709	161900	118273332	1000	1000	1000	1000	0
241	20240709	161800	118273332	1000	1000	1000	1000	0
242	20240709	161700	118273332	1000	1000	1000	1000	2806
243	20240709	161600	118273332	1000	1000	1000	1000	0
244	20240709	161500	118273332	1000	1000	1000	1000	0
245	20240709	161400	118273332	1000	1000	1000	1000	0
246	20240709	161300	118273332	1000	1000	1000	1000	0
247	20240709	161200	118273332	1000	1000	1000	1000	0
248	20240709	161100	118273332	1000	1000	1000	1000	0
249	20240709	161000	118273332	1000	1000	1000	1000	0
250	20240709	160900	118273332	1000	1000	1000	1000	0
251	20240709	160800	118273332	1000	1000	1000	1000	0
252	20240709	160700	118273332	1000	1000	1000	1000	0
253	20240709	160600	118273332	1000	1000	1000	1000	0
254	20240709	160500	118273332	1000	1000	1000	1000	0
255	20240709	160400	118273332	1000	1000	1000	1000	0
256	20240709	160300	118273332	1000	1000	1000	1000	0
257	20240709	160200	118273332	1000	1000	1000	1000	0
258	20240709	160100	118273332	1000	1000	1000	1000	0
259	20240709	160000	118273332	1000	1000	1000	1000	0
260	20240709	155900	118273332	1000	1000	1000	1000	0
261	20240709	155800	118273332	1000	1000	1000	1000	0
262	20240709	155700	118273332	1000	1000	1000	1000	0
263	20240709	155600	118273332	1000	1000	1000	1000	0
264	20240709	155500	118273332	1000	1000	1000	1000	0
265	20240709	155400	118273332	1000	1000	1000	1000	0
266	20240709	155300	118273332	1000	1000	1000	1000	0
267	20240709	155200	118273332	1000	1000	1000	1000	0
268	20240709	155100	118273332	1000	1000	1000	1000	0
269	20240709	155000	118273332	1000	1000	1000	1000	0
270	20240709	154900	118273332	1000	1000	1000	1000	0
271	20240709	154800	118273332	1000	1000	1000	1000	0
272	20240709	154700	118273332	1000	1000	1000	1000	2806
273	20240709	154600	118273332	1000	1000	1000	1000	0
274	20240709	154500	118273332	1000	1000	1000	1000	0
275	20240709	154400	118273332	1000	1000	1000	1000	0
276	20240709	154300	118273332	1000	1000	1000	1000	0
277	20240709	154200	118273332	1000	1000	1000	1000	0
278	20240709	154100	118273332	1000	1000	1000	1000	0
279	20240709	154000	118273332	1000	1000	1000	1000	0
280	20240709	153900	118273332	1000	1000	1000	1000	0
281	20240709	153800	118273332	1000	1000	1000	1000	0
282	20240709	153700	118273332	1000	1000	1000	1000	0
283	20240709	153600	118273332	1000	1000	1000	1000	0
284	20240709	153500	118273332	1000	1000	1000	1000	0
285	20240709	153400	118273332	1000	1000	1000	1000	0
286	20240709	153300	118273332	1000	1000	1000	1000	0
287	20240709	153200	118273332	1000	1000	1000	1000	0
288	20240709	153100	118273332	1000	1000	1000	1000	0
289	20240709	153000	118273332	1000	1000	1000	1000	2806
290	20240709	152900	115467332	990	990	990	990	0
291	20240709	152800	115467332	990	990	990	990	0
292	20240709	152700	115467332	990	990	990	990	0
293	20240709	152600	115467332	990	990	990	990	0
294	20240709	152500	115467332	990	990	990	990	0
295	20240709	152400	115467332	990	990	990	990	0
296	20240709	152300	115467332	990	990	990	990	0
297	20240709	152200	115467332	990	990	990	990	0
298	20240709	152100	115467332	990	990	990	990	0
299	20240709	152000	115467332	990	990	990	990	0
300	20240709	151900	115467332	990	993	993	990	1850
301	20240709	151800	113633292	994	994	994	994	0
302	20240709	151700	113633292	994	994	994	994	1593
303	20240709	151600	112049850	994	994	994	994	0
304	20240709	151500	112049850	994	994	994	994	426
305	20240709	151400	111626406	994	994	994	994	0
306	20240709	151300	111626406	994	994	994	994	1
307	20240709	151200	111625412	995	995	995	995	0
308	20240709	151100	111625412	995	995	995	995	0
309	20240709	151000	111625412	995	995	995	995	51
310	20240709	150900	111574667	995	995	995	995	200
311	20240709	150800	111375667	998	998	998	998	0
312	20240709	150700	111375667	998	998	998	998	0
313	20240709	150600	111375667	998	998	998	998	0
314	20240709	150500	111375667	998	998	998	998	0
315	20240709	150400	111375667	998	995	998	995	100
316	20240709	150300	111276137	998	998	998	998	0
317	20240709	150200	111276137	998	998	998	998	0
318	20240709	150100	111276137	998	998	998	998	0
319	20240709	150000	111276137	998	998	998	998	1
320	20240709	145900	111275139	995	995	995	995	0
321	20240709	145800	111275139	995	995	995	995	104
322	20240709	145700	111171659	995	995	995	995	1
323	20240709	145600	111170664	994	995	995	994	414
324	20240709	145500	110759146	998	995	998	995	2
325	20240709	145400	110757153	997	997	997	997	1000
326	20240709	145300	109760153	998	998	998	998	2
327	20240709	145200	109758157	995	996	996	995	1822
328	20240709	145100	107944493	997	998	998	997	430
329	20240709	145000	107515773	999	999	999	999	5
330	20240709	144900	107510778	998	998	998	998	0
331	20240709	144800	107510778	998	998	998	998	0
332	20240709	144700	107510778	998	998	998	998	0
333	20240709	144600	107510778	998	998	998	998	0
334	20240709	144500	107510778	998	998	998	998	0
335	20240709	144400	107510778	998	998	998	998	0
336	20240709	144300	107510778	998	998	998	998	0
337	20240709	144200	107510778	998	998	998	998	1080
338	20240709	144100	106432938	998	998	998	998	13
339	20240709	144000	106419964	998	998	998	998	0
340	20240709	143900	106419964	998	998	998	998	1
341	20240709	143800	106418966	998	998	998	998	0
342	20240709	143700	106418966	998	998	998	998	0
343	20240709	143600	106418966	998	998	998	998	0
344	20240709	143500	106418966	998	998	998	998	0
345	20240709	143400	106418966	998	998	998	998	0
346	20240709	143300	106418966	998	998	998	998	0
347	20240709	143200	106418966	998	998	998	998	0
348	20240709	143100	106418966	998	998	998	998	0
349	20240709	143000	106418966	998	998	998	998	0
350	20240709	142900	106418966	998	998	998	998	0
351	20240709	142800	106418966	998	999	999	998	335
352	20240709	142700	106084302	998	999	999	998	206
353	20240709	142600	105878588	999	999	999	999	201
354	20240709	142500	105677789	999	999	999	999	0
355	20240709	142400	105677789	999	999	999	999	0
356	20240709	142300	105677789	999	999	999	999	10
357	20240709	142200	105667799	999	999	999	999	0
358	20240709	142100	105667799	999	999	999	999	0
359	20240709	142000	105667799	999	999	999	999	5
360	20240709	141900	105662804	999	999	999	999	34
361	20240709	141800	105628838	1000	1000	1000	1000	0
362	20240709	141700	105628838	1000	1000	1000	1000	0
363	20240709	141600	105628838	1000	1000	1000	1000	0
364	20240709	141500	105628838	1000	1000	1000	1000	1000
365	20240709	141400	104628838	1000	1000	1000	1000	2
366	20240709	141300	104626838	1000	1000	1000	1000	0
367	20240709	141200	104626838	1000	1000	1000	1000	0
368	20240709	141100	104626838	1000	1000	1000	1000	265
369	20240709	141000	104361838	1001	1001	1001	1001	0
370	20240709	140900	104361838	1001	1001	1001	1001	2
371	20240709	140800	104359836	1001	1001	1001	1001	0
372	20240709	140700	104359836	1001	1001	1001	1001	0
373	20240709	140600	104359836	1001	1001	1001	1001	0
374	20240709	140500	104359836	1001	1002	1002	1001	105
375	20240709	140400	104254727	1002	1002	1002	1002	4
376	20240709	140300	104250719	1004	1004	1004	1004	0
377	20240709	140200	104250719	1004	1004	1004	1004	12
378	20240709	140100	104238671	1004	1004	1004	1004	14
379	20240709	140000	104224615	1002	1002	1002	1002	93
380	20240709	135900	104131429	1004	1004	1004	1004	0
381	20240709	135800	104131429	1004	1004	1004	1004	332
382	20240709	135700	103798101	1004	1004	1004	1004	0
383	20240709	135600	103798101	1004	1004	1004	1004	0
384	20240709	135500	103798101	1004	1004	1004	1004	0
385	20240709	135400	103798101	1004	1004	1004	1004	0
386	20240709	135300	103798101	1004	1004	1004	1004	0
387	20240709	135200	103798101	1004	1004	1004	1004	0
388	20240709	135100	103798101	1004	1004	1004	1004	0
389	20240709	135000	103798101	1004	1004	1004	1004	0
390	20240709	134900	103798101	1004	1004	1004	1004	0
391	20240709	134800	103798101	1004	1004	1004	1004	0
392	20240709	134700	103798101	1004	1003	1004	1003	58
393	20240709	134600	103739921	1005	1005	1005	1005	0
394	20240709	134500	103739921	1005	1005	1005	1005	0
395	20240709	134400	103739921	1005	1005	1005	1005	0
396	20240709	134300	103739921	1005	1005	1005	1005	900
397	20240709	134200	102835421	1005	1005	1005	1005	0
398	20240709	134100	102835421	1005	1005	1005	1005	2
399	20240709	134000	102833411	1012	1012	1012	1012	0
400	20240709	133900	102833411	1012	1012	1012	1012	0
401	20240709	133800	102833411	1012	1012	1012	1012	0
402	20240709	133700	102833411	1012	1008	1012	1008	3
403	20240709	133600	102830381	998	1005	1005	998	444
404	20240709	133500	102386345	1006	1006	1006	1006	437
405	20240709	133400	101946723	1014	1014	1014	1014	0
406	20240709	133300	101946723	1014	1014	1014	1014	0
407	20240709	133200	101946723	1014	1014	1014	1014	23
408	20240709	133100	101923401	1014	1015	1015	1007	2127
409	20240709	133000	99780357	1015	1015	1015	1015	0
410	20240709	132900	99780357	1015	1013	1015	1013	434
411	20240709	132800	99340609	1013	1013	1013	1013	0
412	20240709	132700	99340609	1013	1013	1013	1013	0
413	20240709	132600	99340609	1013	1013	1013	1013	0
414	20240709	132500	99340609	1013	1012	1013	1012	30
415	20240709	132400	99310222	1015	1015	1015	1015	0
416	20240709	132300	99310222	1015	1015	1015	1015	0
417	20240709	132200	99310222	1015	1015	1015	1015	1
418	20240709	132100	99309207	1008	1008	1008	1008	0
419	20240709	132000	99309207	1008	1017	1021	1008	12515
420	20240709	131900	86608924	1018	1018	1018	1018	500
421	20240709	131800	86099924	1008	1018	1018	1008	255
422	20240709	131700	85840383	1018	1014	1022	1007	18043
423	20240709	131600	67659524	1023	1024	1024	1011	4154
424	20240709	131500	63424727	1024	1021	1025	1015	9872
425	20240709	131400	53322632	1022	1013	1022	1013	1028
426	20240709	131300	52272316	1013	1015	1015	1013	222
427	20240709	131200	52047022	1022	1023	1023	1015	517
428	20240709	131100	51522180	1023	1020	1025	1018	1651
429	20240709	131000	49833152	1020	1006	1020	1006	4936
430	20240709	130900	44847823	1006	1005	1006	1005	6161
431	20240709	130800	38655017	1005	1004	1005	1004	4982
432	20240709	130700	33653088	1004	1002	1004	1002	30
433	20240709	130600	33622996	1004	1004	1004	1004	0
434	20240709	130500	33622996	1004	1004	1004	1004	0
435	20240709	130400	33622996	1004	1004	1004	1004	0
436	20240709	130300	33622996	1004	1004	1004	1004	0
437	20240709	130200	33622996	1004	1004	1004	1004	0
438	20240709	130100	33622996	1004	1004	1004	1004	0
439	20240709	130000	33622996	1004	1004	1004	1004	0
440	20240709	125900	33622996	1004	1004	1004	1004	0
441	20240709	125800	33622996	1004	1004	1004	1004	0
442	20240709	125700	33622996	1004	1004	1004	1004	0
443	20240709	125600	33622996	1004	1004	1004	1004	0
444	20240709	125500	33622996	1004	1004	1004	1004	0
445	20240709	125400	33622996	1004	1004	1004	1004	8
446	20240709	125300	33614964	1005	1005	1005	1005	0
447	20240709	125200	33614964	1005	1005	1005	1005	0
448	20240709	125100	33614964	1005	1005	1005	1005	0
449	20240709	125000	33614964	1005	1005	1005	1005	0
450	20240709	124900	33614964	1005	1005	1005	1005	0
451	20240709	124800	33614964	1005	1005	1005	1005	0
452	20240709	124700	33614964	1005	1005	1005	1005	0
453	20240709	124600	33614964	1005	1005	1005	1005	0
454	20240709	124500	33614964	1005	1005	1005	1005	0
455	20240709	124400	33614964	1005	1005	1005	1005	0
456	20240709	124300	33614964	1005	999	1005	999	5074
457	20240709	124200	28535303	1000	1000	1000	1000	0
458	20240709	124100	28535303	1000	1000	1000	1000	0
459	20240709	124000	28535303	1000	997	1000	997	1512
460	20240709	123900	27026447	998	998	998	998	0
461	20240709	123800	27026447	998	998	998	998	0
462	20240709	123700	27026447	998	998	998	998	0
463	20240709	123600	27026447	998	998	998	998	1
464	20240709	123500	27025449	991	991	991	991	0
465	20240709	123400	27025449	991	991	991	991	0
466	20240709	123300	27025449	991	991	991	991	0
467	20240709	123200	27025449	991	995	995	991	512
468	20240709	123100	26517842	998	998	998	998	0
469	20240709	123000	26517842	998	998	998	998	3
470	20240709	122900	26514848	996	996	996	996	3
471	20240709	122800	26511860	998	998	998	998	0
472	20240709	122700	26511860	998	998	998	998	0
473	20240709	122600	26511860	998	996	998	996	15
474	20240709	122500	26496918	998	998	998	998	0
475	20240709	122400	26496918	998	998	998	998	20
476	20240709	122300	26476958	999	999	999	999	0
477	20240709	122200	26476958	999	999	999	999	0
478	20240709	122100	26476958	999	999	999	999	0
479	20240709	122000	26476958	999	999	999	999	0
480	20240709	121900	26476958	999	999	999	999	111
481	20240709	121800	26366069	1000	995	1000	995	3000
482	20240709	121700	23373797	995	991	995	991	2
483	20240709	121600	23371811	994	994	994	994	1
484	20240709	121500	23370817	995	995	995	995	0
485	20240709	121400	23370817	995	995	995	995	494
486	20240709	121300	22879287	995	994	995	994	2408
487	20240709	121200	20483328	994	992	994	992	3620
488	20240709	121100	16889262	992	991	992	991	51
489	20240709	121000	16838720	991	991	991	991	0
490	20240709	120900	16838720	991	991	991	991	10
491	20240709	120800	16828810	992	992	992	992	0
492	20240709	120700	16828810	992	992	992	992	0
493	20240709	120600	16828810	992	991	992	991	342
494	20240709	120500	16489887	991	991	991	991	543
495	20240709	120400	15951774	990	990	990	990	10
496	20240709	120300	15941874	991	991	991	991	0
497	20240709	120200	15941874	991	991	991	991	0
498	20240709	120100	15941874	991	991	991	991	0
499	20240709	120000	15941874	991	991	991	991	0
500	20240709	115900	15941874	991	991	991	991	0
501	20240709	115800	15941874	991	991	991	991	0
502	20240709	115700	15941874	991	991	991	991	0
503	20240709	115600	15941874	991	991	991	991	99
504	20240709	115500	15843765	991	991	991	991	0
505	20240709	115400	15843765	991	991	991	991	0
506	20240709	115300	15843765	991	991	991	991	0
507	20240709	115200	15843765	991	989	991	989	361
508	20240709	115100	15486600	989	989	989	989	0
509	20240709	115000	15486600	989	989	989	989	0
510	20240709	114900	15486600	989	989	989	989	1
511	20240709	114800	15485611	990	990	990	990	0
512	20240709	114700	15485611	990	990	990	990	0
513	20240709	114600	15485611	990	990	990	990	0
514	20240709	114500	15485611	990	990	990	990	10
515	20240709	114400	15475711	990	990	990	990	0
516	20240709	114300	15475711	990	990	990	990	0
517	20240709	114200	15475711	990	990	990	990	0
518	20240709	114100	15475711	990	990	990	990	0
519	20240709	114000	15475711	990	990	990	990	0
520	20240709	113900	15475711	990	990	990	990	0
521	20240709	113800	15475711	990	990	990	990	0
522	20240709	113700	15475711	990	990	990	990	14
523	20240709	113600	15461851	990	990	990	990	0
524	20240709	113500	15461851	990	990	990	990	0
525	20240709	113400	15461851	990	990	990	990	0
526	20240709	113300	15461851	990	990	990	990	0
527	20240709	113200	15461851	990	990	990	990	0
528	20240709	113100	15461851	990	990	990	990	143
529	20240709	113000	15320281	990	990	990	990	0
530	20240709	112900	15320281	990	990	990	990	0
531	20240709	112800	15320281	990	989	990	989	300
532	20240709	112700	15023291	990	990	990	990	0
533	20240709	112600	15023291	990	990	990	990	0
534	20240709	112500	15023291	990	990	990	990	0
535	20240709	112400	15023291	990	990	990	990	0
536	20240709	112300	15023291	990	990	990	990	0
537	20240709	112200	15023291	990	990	990	990	0
538	20240709	112100	15023291	990	990	990	990	0
539	20240709	112000	15023291	990	990	990	990	8
540	20240709	111900	15015371	990	990	990	990	10
541	20240709	111800	15005471	990	990	990	990	58
542	20240709	111700	14948051	990	990	990	990	0
543	20240709	111600	14948051	990	990	990	990	0
544	20240709	111500	14948051	990	990	990	990	0
545	20240709	111400	14948051	990	990	990	990	1
546	20240709	111300	14947061	983	983	983	983	0
547	20240709	111200	14947061	983	983	983	983	0
548	20240709	111100	14947061	983	983	983	983	0
549	20240709	111000	14947061	983	983	983	983	0
550	20240709	110900	14947061	983	983	983	983	0
551	20240709	110800	14947061	983	983	983	983	0
552	20240709	110700	14947061	983	983	983	983	0
553	20240709	110600	14947061	983	983	983	983	0
554	20240709	110500	14947061	983	983	983	983	0
555	20240709	110400	14947061	983	983	983	983	6
556	20240709	110300	14941163	990	990	990	990	0
557	20240709	110200	14941163	990	990	990	990	0
558	20240709	110100	14941163	990	990	990	990	0
559	20240709	110000	14941163	990	990	990	990	0
560	20240709	105900	14941163	990	990	990	990	0
561	20240709	105800	14941163	990	990	990	990	0
562	20240709	105700	14941163	990	990	990	990	0
563	20240709	105600	14941163	990	990	990	990	1
564	20240709	105500	14940173	989	989	989	989	0
565	20240709	105400	14940173	989	989	989	989	0
566	20240709	105300	14940173	989	989	989	989	0
567	20240709	105200	14940173	989	983	989	983	1068
568	20240709	105100	13890323	985	985	985	985	1
569	20240709	105000	13889338	985	985	985	985	2
570	20240709	104900	13887368	985	985	985	985	100
571	20240709	104800	13788868	985	985	985	985	908
572	20240709	104700	12894488	987	987	987	987	101
573	20240709	104600	12794801	991	991	991	991	0
574	20240709	104500	12794801	991	991	991	991	0
575	20240709	104400	12794801	991	991	991	991	0
576	20240709	104300	12794801	991	991	991	991	0
577	20240709	104200	12794801	991	991	991	991	0
578	20240709	104100	12794801	991	991	991	991	0
579	20240709	104000	12794801	991	991	991	991	0
580	20240709	103900	12794801	991	988	991	988	241
581	20240709	103800	12556690	988	988	988	988	99
582	20240709	103700	12458878	988	988	988	988	0
583	20240709	103600	12458878	988	988	988	988	0
584	20240709	103500	12458878	988	988	988	988	59
585	20240709	103400	12400586	991	991	991	991	0
586	20240709	103300	12400586	991	989	991	989	151
587	20240709	103200	12251245	991	991	991	991	0
588	20240709	103100	12251245	991	991	991	991	0
589	20240709	103000	12251245	991	991	991	991	0
590	20240709	102900	12251245	991	991	991	991	0
591	20240709	102800	12251245	991	991	991	991	0
592	20240709	102700	12251245	991	991	991	991	1
593	20240709	102600	12250254	990	990	990	990	0
594	20240709	102500	12250254	990	990	990	990	50
595	20240709	102400	12200754	991	991	991	991	1
596	20240709	102300	12199763	989	989	989	989	16
597	20240709	102200	12183939	991	991	991	991	1
598	20240709	102100	12182948	990	990	991	990	31
599	20240709	102000	12152257	992	992	992	992	0
600	20240709	101900	12152257	992	992	992	992	0
601	20240709	101800	12152257	992	992	992	992	0
602	20240709	101700	12152257	992	990	992	990	586
603	20240709	101600	11572115	990	990	990	990	0
604	20240709	101500	11572115	990	993	993	990	5
605	20240709	101400	11567162	991	990	994	990	12
606	20240709	101300	11555277	990	994	994	990	3
607	20240709	101200	11552299	994	994	994	994	0
608	20240709	101100	11552299	994	994	994	994	11
609	20240709	101000	11541365	994	994	994	994	1
610	20240709	100900	11540371	994	994	994	994	201
611	20240709	100800	11340577	996	996	996	996	0
612	20240709	100700	11340577	996	996	996	996	0
613	20240709	100600	11340577	996	996	996	996	0
614	20240709	100500	11340577	996	996	996	996	0
615	20240709	100400	11340577	996	996	996	996	0
616	20240709	100300	11340577	996	996	996	996	0
617	20240709	100200	11340577	996	996	996	996	0
618	20240709	100100	11340577	996	996	996	996	0
619	20240709	100000	11340577	996	990	996	990	1149
620	20240709	095900	10199443	990	990	990	990	0
621	20240709	095800	10199443	990	990	990	990	1
622	20240709	095700	10198453	990	990	990	990	3
623	20240709	095600	10195483	991	991	991	991	0
624	20240709	095500	10195483	991	991	991	991	0
625	20240709	095400	10195483	991	991	991	991	0
626	20240709	095300	10195483	991	990	991	990	21
627	20240709	095200	10174692	990	990	990	990	30
628	20240709	095100	10144992	991	991	991	991	0
629	20240709	095000	10144992	991	991	991	991	352
630	20240709	094900	9796160	992	992	992	992	1
631	20240709	094800	9795168	991	991	991	991	5
632	20240709	094700	9790213	992	992	992	992	0
633	20240709	094600	9790213	992	992	992	992	553
634	20240709	094500	9241637	992	991	992	991	299
635	20240709	094400	8945227	991	990	991	990	3
636	20240709	094300	8942256	991	991	991	991	0
637	20240709	094200	8942256	991	991	991	991	1
638	20240709	094100	8941265	988	988	988	988	0
639	20240709	094000	8941265	988	988	988	988	0
640	20240709	093900	8941265	988	990	990	988	864
641	20240709	093800	8087233	990	990	990	990	100
642	20240709	093700	7988233	990	990	990	990	199
643	20240709	093600	7791223	990	989	990	989	1900
644	20240709	093500	5910490	989	989	989	989	0
645	20240709	093400	5910490	989	989	989	989	0
646	20240709	093300	5910490	989	989	989	989	2
647	20240709	093200	5908512	989	989	989	989	0
648	20240709	093100	5908512	989	986	989	986	1000
649	20240709	093000	4921265	986	985	986	985	585
650	20240709	092900	4345039	985	985	985	985	0
651	20240709	092800	4345039	985	985	985	985	1
652	20240709	092700	4344054	985	985	985	985	1
653	20240709	092600	4343069	985	985	985	985	1
654	20240709	092500	4342084	985	983	985	983	2
655	20240709	092400	4340116	985	985	985	985	0
656	20240709	092300	4340116	985	985	985	985	0
657	20240709	092200	4340116	985	985	985	985	1
658	20240709	092100	4339131	985	985	985	985	47
659	20240709	092000	4292836	985	983	985	983	660
660	20240709	091900	3643064	982	982	982	982	0
661	20240709	091800	3643064	982	982	982	982	0
662	20240709	091700	3643064	982	982	982	982	607
663	20240709	091600	3046990	982	982	982	982	780
664	20240709	091500	2281030	982	983	983	982	101
665	20240709	091400	2181847	983	983	983	983	0
666	20240709	091300	2181847	983	983	983	983	0
667	20240709	091200	2181847	983	983	983	983	1
668	20240709	091100	2180864	982	982	982	982	176
669	20240709	091000	2008032	982	982	982	982	10
670	20240709	090900	1998212	984	984	984	984	0
671	20240709	090800	1998212	984	984	984	984	0
672	20240709	090700	1998212	984	984	984	984	0
673	20240709	090600	1998212	984	984	984	984	0
674	20240709	090500	1998212	984	984	984	984	1
675	20240709	090400	1997228	980	984	985	980	21
676	20240709	090300	1976615	984	984	984	984	3
677	20240709	090200	1973663	985	985	985	985	0
678	20240709	090100	1973663	985	985	985	985	0
679	20240709	090000	1973663	985	977	985	977	2015