KissMeData/104040/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	201800	42019911	992	992	992	992	702
3	20240716	201700	42019911	992	992	992	992	0
4	20240716	201600	42019911	992	992	992	992	0
5	20240716	201500	42019911	992	992	992	992	0
6	20240716	201400	42019911	992	992	992	992	0
7	20240716	201300	42019911	992	992	992	992	0
8	20240716	201200	42019911	992	992	992	992	0
9	20240716	201100	42019911	992	992	992	992	0
10	20240716	201000	42019911	992	992	992	992	0
11	20240716	200900	42019911	992	992	992	992	0
12	20240716	200800	42019911	992	992	992	992	0
13	20240716	200700	42019911	992	992	992	992	0
14	20240716	200600	42019911	992	992	992	992	0
15	20240716	200500	42019911	992	992	992	992	0
16	20240716	200400	42019911	992	992	992	992	0
17	20240716	200300	42019911	992	992	992	992	0
18	20240716	200200	42019911	992	992	992	992	0
19	20240716	200100	42019911	992	992	992	992	0
20	20240716	200000	42019911	992	992	992	992	0
21	20240716	195900	42019911	992	992	992	992	0
22	20240716	195800	42019911	992	992	992	992	0
23	20240716	195700	42019911	992	992	992	992	0
24	20240716	195600	42019911	992	992	992	992	0
25	20240716	195500	42019911	992	992	992	992	0
26	20240716	195400	42019911	992	992	992	992	0
27	20240716	195300	42019911	992	992	992	992	0
28	20240716	195200	42019911	992	992	992	992	0
29	20240716	195100	42019911	992	992	992	992	0
30	20240716	195000	42019911	992	992	992	992	0
31	20240716	194900	42019911	992	992	992	992	0
32	20240716	194800	42019911	992	992	992	992	702
33	20240716	194700	42019911	992	992	992	992	0
34	20240716	194600	42019911	992	992	992	992	0
35	20240716	194500	42019911	992	992	992	992	0
36	20240716	194400	42019911	992	992	992	992	0
37	20240716	194300	42019911	992	992	992	992	0
38	20240716	194200	42019911	992	992	992	992	0
39	20240716	194100	42019911	992	992	992	992	0
40	20240716	194000	42019911	992	992	992	992	0
41	20240716	193900	42019911	992	992	992	992	0
42	20240716	193800	42019911	992	992	992	992	0
43	20240716	193700	42019911	992	992	992	992	0
44	20240716	193600	42019911	992	992	992	992	0
45	20240716	193500	42019911	992	992	992	992	0
46	20240716	193400	42019911	992	992	992	992	0
47	20240716	193300	42019911	992	992	992	992	0
48	20240716	193200	42019911	992	992	992	992	0
49	20240716	193100	42019911	992	992	992	992	0
50	20240716	193000	42019911	992	992	992	992	0
51	20240716	192900	42019911	992	992	992	992	0
52	20240716	192800	42019911	992	992	992	992	0
53	20240716	192700	42019911	992	992	992	992	0
54	20240716	192600	42019911	992	992	992	992	0
55	20240716	192500	42019911	992	992	992	992	0
56	20240716	192400	42019911	992	992	992	992	0
57	20240716	192300	42019911	992	992	992	992	0
58	20240716	192200	42019911	992	992	992	992	0
59	20240716	192100	42019911	992	992	992	992	0
60	20240716	192000	42019911	992	992	992	992	0
61	20240716	191900	42019911	992	992	992	992	0
62	20240716	191800	42019911	992	992	992	992	702
63	20240716	191700	42019911	992	992	992	992	0
64	20240716	191600	42019911	992	992	992	992	0
65	20240716	191500	42019911	992	992	992	992	0
66	20240716	191400	42019911	992	992	992	992	0
67	20240716	191300	42019911	992	992	992	992	0
68	20240716	191200	42019911	992	992	992	992	0
69	20240716	191100	42019911	992	992	992	992	0
70	20240716	191000	42019911	992	992	992	992	0
71	20240716	190900	42019911	992	992	992	992	0
72	20240716	190800	42019911	992	992	992	992	0
73	20240716	190700	42019911	992	992	992	992	0
74	20240716	190600	42019911	992	992	992	992	0
75	20240716	190500	42019911	992	992	992	992	0
76	20240716	190400	42019911	992	992	992	992	0
77	20240716	190300	42019911	992	992	992	992	0
78	20240716	190200	42019911	992	992	992	992	0
79	20240716	190100	42019911	992	992	992	992	0
80	20240716	190000	42019911	992	992	992	992	0
81	20240716	185900	42019911	992	992	992	992	0
82	20240716	185800	42019911	992	992	992	992	0
83	20240716	185700	42019911	992	992	992	992	0
84	20240716	185600	42019911	992	992	992	992	0
85	20240716	185500	42019911	992	992	992	992	0
86	20240716	185400	42019911	992	992	992	992	0
87	20240716	185300	42019911	992	992	992	992	0
88	20240716	185200	42019911	992	992	992	992	0
89	20240716	185100	42019911	992	992	992	992	0
90	20240716	185000	42019911	992	992	992	992	0
91	20240716	184900	42019911	992	992	992	992	0
92	20240716	184800	42019911	992	992	992	992	702
93	20240716	184700	42019911	992	992	992	992	0
94	20240716	184600	42019911	992	992	992	992	0
95	20240716	184500	42019911	992	992	992	992	0
96	20240716	184400	42019911	992	992	992	992	0
97	20240716	184300	42019911	992	992	992	992	0
98	20240716	184200	42019911	992	992	992	992	0
99	20240716	184100	42019911	992	992	992	992	0
100	20240716	184000	42019911	992	992	992	992	0
101	20240716	183900	42019911	992	992	992	992	0
102	20240716	183800	42019911	992	992	992	992	0
103	20240716	183700	42019911	992	992	992	992	0
104	20240716	183600	42019911	992	992	992	992	0
105	20240716	183500	42019911	992	992	992	992	0
106	20240716	183400	42019911	992	992	992	992	0
107	20240716	183300	42019911	992	992	992	992	0
108	20240716	183200	42019911	992	992	992	992	0
109	20240716	183100	42019911	992	992	992	992	0
110	20240716	183000	42019911	992	992	992	992	0
111	20240716	182900	42019911	992	992	992	992	0
112	20240716	182800	42019911	992	992	992	992	0
113	20240716	182700	42019911	992	992	992	992	0
114	20240716	182600	42019911	992	992	992	992	0
115	20240716	182500	42019911	992	992	992	992	0
116	20240716	182400	42019911	992	992	992	992	0
117	20240716	182300	42019911	992	992	992	992	0
118	20240716	182200	42019911	992	992	992	992	0
119	20240716	182100	42019911	992	992	992	992	0
120	20240716	182000	42019911	992	992	992	992	0
121	20240716	181900	42019911	992	992	992	992	0
122	20240716	181800	42019911	992	992	992	992	702
123	20240716	181700	42019911	992	992	992	992	0
124	20240716	181600	42019911	992	992	992	992	0
125	20240716	181500	42019911	992	992	992	992	0
126	20240716	181400	42019911	992	992	992	992	0
127	20240716	181300	42019911	992	992	992	992	0
128	20240716	181200	42019911	992	992	992	992	0
129	20240716	181100	42019911	992	992	992	992	0
130	20240716	181000	42019911	992	992	992	992	0
131	20240716	180900	42019911	992	992	992	992	0
132	20240716	180800	42019911	992	992	992	992	0
133	20240716	180700	42019911	992	992	992	992	0
134	20240716	180600	42019911	992	992	992	992	0
135	20240716	180500	42019911	992	992	992	992	0
136	20240716	180400	42019911	992	992	992	992	0
137	20240716	180300	42019911	992	992	992	992	0
138	20240716	180200	42019911	992	992	992	992	0
139	20240716	180100	42019911	992	992	992	992	0
140	20240716	180000	42019911	992	992	992	992	0
141	20240716	175900	42019911	992	992	992	992	0
142	20240716	175800	42019911	992	992	992	992	0
143	20240716	175700	42019911	992	992	992	992	0
144	20240716	175600	42019911	992	992	992	992	0
145	20240716	175500	42019911	992	992	992	992	0
146	20240716	175400	42019911	992	992	992	992	0
147	20240716	175300	42019911	992	992	992	992	0
148	20240716	175200	42019911	992	992	992	992	0
149	20240716	175100	42019911	992	992	992	992	0
150	20240716	175000	42019911	992	992	992	992	0
151	20240716	174900	42019911	992	992	992	992	0
152	20240716	174800	42019911	992	992	992	992	702
153	20240716	174700	42019911	992	992	992	992	0
154	20240716	174600	42019911	992	992	992	992	0
155	20240716	174500	42019911	992	992	992	992	0
156	20240716	174400	42019911	992	992	992	992	0
157	20240716	174300	42019911	992	992	992	992	0
158	20240716	174200	42019911	992	992	992	992	0
159	20240716	174100	42019911	992	992	992	992	0
160	20240716	174000	42019911	992	992	992	992	0
161	20240716	173900	42019911	992	992	992	992	0
162	20240716	173800	42019911	992	992	992	992	0
163	20240716	173700	42019911	992	992	992	992	0
164	20240716	173600	42019911	992	992	992	992	0
165	20240716	173500	42019911	992	992	992	992	0
166	20240716	173400	42019911	992	992	992	992	0
167	20240716	173300	42019911	992	992	992	992	0
168	20240716	173200	42019911	992	992	992	992	0
169	20240716	173100	42019911	992	992	992	992	0
170	20240716	173000	42019911	992	992	992	992	0
171	20240716	172900	42019911	992	992	992	992	0
172	20240716	172800	42019911	992	992	992	992	0
173	20240716	172700	42019911	992	992	992	992	0
174	20240716	172600	42019911	992	992	992	992	0
175	20240716	172500	42019911	992	992	992	992	0
176	20240716	172400	42019911	992	992	992	992	0
177	20240716	172300	42019911	992	992	992	992	0
178	20240716	172200	42019911	992	992	992	992	0
179	20240716	172100	42019911	992	992	992	992	0
180	20240716	172000	42019911	992	992	992	992	0
181	20240716	171900	42019911	992	992	992	992	0
182	20240716	171800	42019911	992	992	992	992	702
183	20240716	171700	42019911	992	992	992	992	0
184	20240716	171600	42019911	992	992	992	992	0
185	20240716	171500	42019911	992	992	992	992	0
186	20240716	171400	42019911	992	992	992	992	0
187	20240716	171300	42019911	992	992	992	992	0
188	20240716	171200	42019911	992	992	992	992	0
189	20240716	171100	42019911	992	992	992	992	0
190	20240716	171000	42019911	992	992	992	992	0
191	20240716	170900	42019911	992	992	992	992	0
192	20240716	170800	42019911	992	992	992	992	0
193	20240716	170700	42019911	992	992	992	992	0
194	20240716	170600	42019911	992	992	992	992	0
195	20240716	170500	42019911	992	992	992	992	0
196	20240716	170400	42019911	992	992	992	992	0
197	20240716	170300	42019911	992	992	992	992	0
198	20240716	170200	42019911	992	992	992	992	0
199	20240716	170100	42019911	992	992	992	992	0
200	20240716	170000	42019911	992	992	992	992	0
201	20240716	165900	42019911	992	992	992	992	0
202	20240716	165800	42019911	992	992	992	992	0
203	20240716	165700	42019911	992	992	992	992	0
204	20240716	165600	42019911	992	992	992	992	0
205	20240716	165500	42019911	992	992	992	992	0
206	20240716	165400	42019911	992	992	992	992	0
207	20240716	165300	42019911	992	992	992	992	0
208	20240716	165200	42019911	992	992	992	992	0
209	20240716	165100	42019911	992	992	992	992	0
210	20240716	165000	42019911	992	992	992	992	0
211	20240716	164900	42019911	992	992	992	992	0
212	20240716	164800	42019911	992	992	992	992	702
213	20240716	164700	42019911	992	992	992	992	0
214	20240716	164600	42019911	992	992	992	992	0
215	20240716	164500	42019911	992	992	992	992	0
216	20240716	164400	42019911	992	992	992	992	0
217	20240716	164300	42019911	992	992	992	992	0
218	20240716	164200	42019911	992	992	992	992	0
219	20240716	164100	42019911	992	992	992	992	0
220	20240716	164000	42019911	992	992	992	992	0
221	20240716	163900	42019911	992	992	992	992	0
222	20240716	163800	42019911	992	992	992	992	0
223	20240716	163700	42019911	992	992	992	992	0
224	20240716	163600	42019911	992	992	992	992	0
225	20240716	163500	42019911	992	992	992	992	0
226	20240716	163400	42019911	992	992	992	992	0
227	20240716	163300	42019911	992	992	992	992	0
228	20240716	163200	42019911	992	992	992	992	0
229	20240716	163100	42019911	992	992	992	992	0
230	20240716	163000	42019911	992	992	992	992	0
231	20240716	162900	42019911	992	992	992	992	0
232	20240716	162800	42019911	992	992	992	992	0
233	20240716	162700	42019911	992	992	992	992	0
234	20240716	162600	42019911	992	992	992	992	0
235	20240716	162500	42019911	992	992	992	992	0
236	20240716	162400	42019911	992	992	992	992	0
237	20240716	162300	42019911	992	992	992	992	0
238	20240716	162200	42019911	992	992	992	992	0
239	20240716	162100	42019911	992	992	992	992	0
240	20240716	162000	42019911	992	992	992	992	0
241	20240716	161900	42019911	992	992	992	992	0
242	20240716	161800	42019911	992	992	992	992	702
243	20240716	161700	42019911	992	992	992	992	0
244	20240716	161600	42019911	992	992	992	992	0
245	20240716	161500	42019911	992	992	992	992	0
246	20240716	161400	42019911	992	992	992	992	0
247	20240716	161300	42019911	992	992	992	992	0
248	20240716	161200	42019911	992	992	992	992	0
249	20240716	161100	42019911	992	992	992	992	0
250	20240716	161000	42019911	992	992	992	992	0
251	20240716	160900	42019911	992	992	992	992	0
252	20240716	160800	42019911	992	992	992	992	0
253	20240716	160700	42019911	992	992	992	992	0
254	20240716	160600	42019911	992	992	992	992	0
255	20240716	160500	42019911	992	992	992	992	0
256	20240716	160400	42019911	992	992	992	992	0
257	20240716	160300	42019911	992	992	992	992	0
258	20240716	160200	42019911	992	992	992	992	0
259	20240716	160100	42019911	992	992	992	992	0
260	20240716	160000	42019911	992	992	992	992	0
261	20240716	155900	42019911	992	992	992	992	0
262	20240716	155800	42019911	992	992	992	992	0
263	20240716	155700	42019911	992	992	992	992	0
264	20240716	155600	42019911	992	992	992	992	0
265	20240716	155500	42019911	992	992	992	992	0
266	20240716	155400	42019911	992	992	992	992	0
267	20240716	155300	42019911	992	992	992	992	0
268	20240716	155200	42019911	992	992	992	992	0
269	20240716	155100	42019911	992	992	992	992	0
270	20240716	155000	42019911	992	992	992	992	0
271	20240716	154900	42019911	992	992	992	992	0
272	20240716	154800	42019911	992	992	992	992	702
273	20240716	154700	42019911	992	992	992	992	0
274	20240716	154600	42019911	992	992	992	992	0
275	20240716	154500	42019911	992	992	992	992	0
276	20240716	154400	42019911	992	992	992	992	0
277	20240716	154300	42019911	992	992	992	992	0
278	20240716	154200	42019911	992	992	992	992	0
279	20240716	154100	42019911	992	992	992	992	0
280	20240716	154000	42019911	992	992	992	992	0
281	20240716	153900	42019911	992	992	992	992	0
282	20240716	153800	42019911	992	992	992	992	0
283	20240716	153700	42019911	992	992	992	992	0
284	20240716	153600	42019911	992	992	992	992	0
285	20240716	153500	42019911	992	992	992	992	0
286	20240716	153400	42019911	992	992	992	992	0
287	20240716	153300	42019911	992	992	992	992	0
288	20240716	153200	42019911	992	992	992	992	0
289	20240716	153100	42019911	992	992	992	992	0
290	20240716	153000	42019911	992	992	992	992	702
291	20240716	152900	41323527	994	994	994	994	0
292	20240716	152800	41323527	994	994	994	994	0
293	20240716	152700	41323527	994	994	994	994	0
294	20240716	152600	41323527	994	994	994	994	0
295	20240716	152500	41323527	994	994	994	994	0
296	20240716	152400	41323527	994	994	994	994	0
297	20240716	152300	41323527	994	994	994	994	0
298	20240716	152200	41323527	994	994	994	994	0
299	20240716	152100	41323527	994	994	994	994	0
300	20240716	152000	41323527	994	994	994	994	0
301	20240716	151900	41323527	994	994	994	994	0
302	20240716	151800	41323527	994	991	994	991	47
303	20240716	151700	41276947	992	992	992	992	3
304	20240716	151600	41273971	992	992	992	992	1
305	20240716	151500	41272979	994	994	994	994	0
306	20240716	151400	41272979	994	994	994	994	0
307	20240716	151300	41272979	994	994	994	994	335
308	20240716	151200	40939989	994	994	994	994	0
309	20240716	151100	40939989	994	994	994	994	0
310	20240716	151000	40939989	994	994	994	994	0
311	20240716	150900	40939989	994	994	994	994	4
312	20240716	150800	40936013	994	994	994	994	0
313	20240716	150700	40936013	994	993	994	993	619
314	20240716	150600	40320782	994	994	994	994	0
315	20240716	150500	40320782	994	994	994	994	0
316	20240716	150400	40320782	994	994	994	994	0
317	20240716	150300	40320782	994	994	994	994	1
318	20240716	150200	40319788	991	991	991	991	0
319	20240716	150100	40319788	991	991	991	991	100
320	20240716	150000	40220688	994	994	994	994	0
321	20240716	145900	40220688	994	994	994	994	0
322	20240716	145800	40220688	994	994	994	994	335
323	20240716	145700	39887698	994	994	994	994	0
324	20240716	145600	39887698	994	994	994	994	0
325	20240716	145500	39887698	994	991	994	991	46
326	20240716	145400	39842109	991	993	993	991	2996
327	20240716	145300	36872498	994	994	994	994	1000
328	20240716	145200	35878498	994	994	994	994	50
329	20240716	145100	35828798	994	994	994	994	100
330	20240716	145000	35729398	994	994	994	994	4
331	20240716	144900	35725422	994	994	994	994	20
332	20240716	144800	35705542	994	994	994	994	0
333	20240716	144700	35705542	994	994	994	994	0
334	20240716	144600	35705542	994	994	994	994	0
335	20240716	144500	35705542	994	994	994	994	0
336	20240716	144400	35705542	994	994	994	994	1
337	20240716	144300	35704548	994	994	994	994	1007
338	20240716	144200	34703590	994	992	994	992	486
339	20240716	144100	34221476	993	993	993	993	4
340	20240716	144000	34217504	994	994	994	994	0
341	20240716	143900	34217504	994	994	994	994	100
342	20240716	143800	34118104	994	994	994	994	0
343	20240716	143700	34118104	994	994	994	994	1
344	20240716	143600	34117110	993	993	993	993	0
345	20240716	143500	34117110	993	993	993	993	0
346	20240716	143400	34117110	993	994	994	993	3134
347	20240716	143300	31001930	993	993	993	993	0
348	20240716	143200	31001930	993	993	993	993	0
349	20240716	143100	31001930	993	993	993	993	0
350	20240716	143000	31001930	993	993	993	993	95
351	20240716	142900	30907595	993	993	993	993	10
352	20240716	142800	30897665	993	993	993	993	335
353	20240716	142700	30565010	993	993	993	993	0
354	20240716	142600	30565010	993	993	993	993	0
355	20240716	142500	30565010	993	993	993	993	0
356	20240716	142400	30565010	993	993	993	993	0
357	20240716	142300	30565010	993	993	993	993	0
358	20240716	142200	30565010	993	993	993	993	0
359	20240716	142100	30565010	993	993	993	993	0
360	20240716	142000	30565010	993	993	993	993	0
361	20240716	141900	30565010	993	993	993	993	0
362	20240716	141800	30565010	993	993	993	993	0
363	20240716	141700	30565010	993	993	993	993	0
364	20240716	141600	30565010	993	993	993	993	0
365	20240716	141500	30565010	993	993	993	993	0
366	20240716	141400	30565010	993	993	993	993	1
367	20240716	141300	30564017	992	992	992	992	1
368	20240716	141200	30563025	993	993	993	993	0
369	20240716	141100	30563025	993	993	993	993	0
370	20240716	141000	30563025	993	991	993	991	5
371	20240716	140900	30558066	992	992	992	992	153
372	20240716	140800	30406290	992	992	992	992	0
373	20240716	140700	30406290	992	992	992	992	1
374	20240716	140600	30405298	992	992	992	992	100
375	20240716	140500	30306098	992	992	992	992	0
376	20240716	140400	30306098	992	992	992	992	338
377	20240716	140300	29970802	992	992	992	992	1
378	20240716	140200	29969810	991	991	991	991	1
379	20240716	140100	29968819	992	991	992	991	23
380	20240716	140000	29946023	991	991	991	991	0
381	20240716	135900	29946023	991	991	991	991	0
382	20240716	135800	29946023	991	991	991	991	0
383	20240716	135700	29946023	991	992	992	991	11
384	20240716	135600	29935112	992	992	992	991	8
385	20240716	135500	29927177	991	991	991	991	316
386	20240716	135400	29614021	992	993	993	992	2554
387	20240716	135300	27080452	993	993	993	992	3001
388	20240716	135200	24102337	994	994	994	994	0
389	20240716	135100	24102337	994	994	994	994	0
390	20240716	135000	24102337	994	993	994	993	250
391	20240716	134900	23853887	994	994	994	994	34
392	20240716	134800	23820091	994	994	994	994	0
393	20240716	134700	23820091	994	994	994	994	0
394	20240716	134600	23820091	994	994	994	994	0
395	20240716	134500	23820091	994	994	994	994	0
396	20240716	134400	23820091	994	994	994	994	0
397	20240716	134300	23820091	994	994	994	994	0
398	20240716	134200	23820091	994	994	994	994	3
399	20240716	134100	23817109	994	994	994	994	0
400	20240716	134000	23817109	994	994	994	994	0
401	20240716	133900	23817109	994	994	994	994	0
402	20240716	133800	23817109	994	994	994	994	0
403	20240716	133700	23817109	994	994	994	994	0
404	20240716	133600	23817109	994	994	994	994	0
405	20240716	133500	23817109	994	994	994	994	0
406	20240716	133400	23817109	994	994	994	994	0
407	20240716	133300	23817109	994	994	994	994	0
408	20240716	133200	23817109	994	994	994	994	1
409	20240716	133100	23816115	994	994	994	994	0
410	20240716	133000	23816115	994	994	994	994	0
411	20240716	132900	23816115	994	994	994	994	0
412	20240716	132800	23816115	994	994	994	994	0
413	20240716	132700	23816115	994	994	994	994	0
414	20240716	132600	23816115	994	992	994	992	31
415	20240716	132500	23785361	993	993	993	993	0
416	20240716	132400	23785361	993	993	993	993	0
417	20240716	132300	23785361	993	993	993	993	0
418	20240716	132200	23785361	993	993	993	993	1
419	20240716	132100	23784368	994	993	994	993	4
420	20240716	132000	23780393	994	994	994	994	38
421	20240716	131900	23742621	993	994	994	993	2
422	20240716	131800	23740634	993	993	993	993	0
423	20240716	131700	23740634	993	993	993	993	0
424	20240716	131600	23740634	993	993	993	993	0
425	20240716	131500	23740634	993	993	993	993	0
426	20240716	131400	23740634	993	993	993	993	1
427	20240716	131300	23739641	994	994	994	993	3
428	20240716	131200	23736660	993	994	994	993	20
429	20240716	131100	23716790	994	994	994	994	1
430	20240716	131000	23715796	993	993	993	993	1
431	20240716	130900	23714803	994	994	994	994	1
432	20240716	130800	23713809	993	993	993	993	1
433	20240716	130700	23712816	994	993	994	993	102
434	20240716	130600	23611529	994	994	994	994	1
435	20240716	130500	23610535	993	993	993	993	5
436	20240716	130400	23605570	994	994	994	994	1
437	20240716	130300	23604576	993	993	993	993	2
438	20240716	130200	23602590	994	994	994	994	0
439	20240716	130100	23602590	994	994	994	994	0
440	20240716	130000	23602590	994	994	994	994	0
441	20240716	125900	23602590	994	994	994	994	0
442	20240716	125800	23602590	994	994	994	994	0
443	20240716	125700	23602590	994	994	994	994	1
444	20240716	125600	23601596	992	992	992	992	3000
445	20240716	125500	20625596	994	994	994	994	0
446	20240716	125400	20625596	994	993	994	993	2
447	20240716	125300	20623609	993	995	995	993	2571
448	20240716	125200	18069451	994	995	995	994	30
449	20240716	125100	18039629	996	996	996	996	0
450	20240716	125000	18039629	996	996	996	996	0
451	20240716	124900	18039629	996	997	997	996	2
452	20240716	124800	18037636	995	995	995	995	0
453	20240716	124700	18037636	995	995	995	995	0
454	20240716	124600	18037636	995	995	995	995	244
455	20240716	124500	17794856	995	995	995	995	0
456	20240716	124400	17794856	995	995	995	995	0
457	20240716	124300	17794856	995	995	995	995	0
458	20240716	124200	17794856	995	995	995	995	1
459	20240716	124100	17793861	997	997	997	997	0
460	20240716	124000	17793861	997	997	997	997	0
461	20240716	123900	17793861	997	997	997	997	0
462	20240716	123800	17793861	997	997	997	997	0
463	20240716	123700	17793861	997	997	997	997	0
464	20240716	123600	17793861	997	997	997	997	0
465	20240716	123500	17793861	997	997	997	997	0
466	20240716	123400	17793861	997	997	997	997	0
467	20240716	123300	17793861	997	997	997	997	0
468	20240716	123200	17793861	997	997	997	997	0
469	20240716	123100	17793861	997	997	997	997	0
470	20240716	123000	17793861	997	997	997	997	0
471	20240716	122900	17793861	997	997	997	997	0
472	20240716	122800	17793861	997	997	997	997	0
473	20240716	122700	17793861	997	996	997	996	3
474	20240716	122600	17790872	997	997	997	997	0
475	20240716	122500	17790872	997	997	997	997	1
476	20240716	122400	17789875	995	995	995	995	0
477	20240716	122300	17789875	995	995	995	995	0
478	20240716	122200	17789875	995	995	995	995	0
479	20240716	122100	17789875	995	995	995	995	0
480	20240716	122000	17789875	995	995	995	995	161
481	20240716	121900	17629680	1000	1000	1000	1000	0
482	20240716	121800	17629680	1000	1000	1000	1000	0
483	20240716	121700	17629680	1000	1000	1000	1000	0
484	20240716	121600	17629680	1000	1000	1000	1000	0
485	20240716	121500	17629680	1000	1000	1000	1000	1
486	20240716	121400	17628680	995	995	995	995	0
487	20240716	121300	17628680	995	995	995	995	0
488	20240716	121200	17628680	995	995	995	995	761
489	20240716	121100	16871485	995	995	995	995	0
490	20240716	121000	16871485	995	995	995	995	10
491	20240716	120900	16861535	995	995	995	995	4
492	20240716	120800	16857555	996	996	996	996	0
493	20240716	120700	16857555	996	996	996	996	0
494	20240716	120600	16857555	996	996	996	996	9
495	20240716	120500	16848591	996	996	996	996	0
496	20240716	120400	16848591	996	996	996	996	391
497	20240716	120300	16459155	997	997	997	997	0
498	20240716	120200	16459155	997	997	997	997	65
499	20240716	120100	16394350	998	998	998	998	50
500	20240716	120000	16344450	1000	1000	1000	1000	0
501	20240716	115900	16344450	1000	1000	1000	1000	0
502	20240716	115800	16344450	1000	1000	1000	1000	0
503	20240716	115700	16344450	1000	1000	1000	1000	0
504	20240716	115600	16344450	1000	1000	1000	1000	0
505	20240716	115500	16344450	1000	1000	1000	1000	0
506	20240716	115400	16344450	1000	1000	1000	1000	1
507	20240716	115300	16343450	997	997	997	997	0
508	20240716	115200	16343450	997	997	997	997	0
509	20240716	115100	16343450	997	997	997	997	0
510	20240716	115000	16343450	997	997	997	997	0
511	20240716	114900	16343450	997	997	997	997	0
512	20240716	114800	16343450	997	997	997	997	0
513	20240716	114700	16343450	997	997	997	997	0
514	20240716	114600	16343450	997	997	997	997	0
515	20240716	114500	16343450	997	997	997	997	0
516	20240716	114400	16343450	997	997	997	997	125
517	20240716	114300	16218825	997	997	997	997	0
518	20240716	114200	16218825	997	997	997	997	0
519	20240716	114100	16218825	997	997	997	997	0
520	20240716	114000	16218825	997	997	997	997	0
521	20240716	113900	16218825	997	997	997	997	0
522	20240716	113800	16218825	997	997	997	997	0
523	20240716	113700	16218825	997	997	997	997	0
524	20240716	113600	16218825	997	997	997	997	0
525	20240716	113500	16218825	997	997	997	997	0
526	20240716	113400	16218825	997	997	997	997	0
527	20240716	113300	16218825	997	997	997	997	0
528	20240716	113200	16218825	997	997	997	997	0
529	20240716	113100	16218825	997	997	997	997	0
530	20240716	113000	16218825	997	997	997	997	1
531	20240716	112900	16217828	997	997	997	997	0
532	20240716	112800	16217828	997	997	997	997	0
533	20240716	112700	16217828	997	997	997	997	0
534	20240716	112600	16217828	997	997	997	997	60
535	20240716	112500	16158008	996	996	996	996	0
536	20240716	112400	16158008	996	996	996	996	0
537	20240716	112300	16158008	996	996	996	996	0
538	20240716	112200	16158008	996	996	996	996	0
539	20240716	112100	16158008	996	996	996	996	0
540	20240716	112000	16158008	996	996	996	996	0
541	20240716	111900	16158008	996	996	996	996	0
542	20240716	111800	16158008	996	996	996	996	0
543	20240716	111700	16158008	996	996	996	996	0
544	20240716	111600	16158008	996	996	996	996	0
545	20240716	111500	16158008	996	996	996	996	0
546	20240716	111400	16158008	996	996	996	996	0
547	20240716	111300	16158008	996	996	996	996	0
548	20240716	111200	16158008	996	996	996	996	0
549	20240716	111100	16158008	996	996	996	996	0
550	20240716	111000	16158008	996	996	996	996	0
551	20240716	110900	16158008	996	996	996	996	0
552	20240716	110800	16158008	996	996	996	996	0
553	20240716	110700	16158008	996	996	996	996	0
554	20240716	110600	16158008	996	996	996	996	0
555	20240716	110500	16158008	996	996	996	996	0
556	20240716	110400	16158008	996	996	996	996	0
557	20240716	110300	16158008	996	996	996	996	0
558	20240716	110200	16158008	996	996	996	996	0
559	20240716	110100	16158008	996	996	996	996	0
560	20240716	110000	16158008	996	996	996	996	0
561	20240716	105900	16158008	996	996	996	996	0
562	20240716	105800	16158008	996	996	996	996	96
563	20240716	105700	16062392	996	996	996	996	0
564	20240716	105600	16062392	996	996	996	996	0
565	20240716	105500	16062392	996	996	996	996	0
566	20240716	105400	16062392	996	996	996	996	0
567	20240716	105300	16062392	996	996	996	996	0
568	20240716	105200	16062392	996	996	996	996	0
569	20240716	105100	16062392	996	996	996	996	10
570	20240716	105000	16052432	1000	1000	1000	1000	0
571	20240716	104900	16052432	1000	1000	1000	1000	0
572	20240716	104800	16052432	1000	1000	1000	1000	0
573	20240716	104700	16052432	1000	1000	1000	1000	0
574	20240716	104600	16052432	1000	1000	1000	1000	0
575	20240716	104500	16052432	1000	1000	1000	1000	0
576	20240716	104400	16052432	1000	1000	1000	1000	0
577	20240716	104300	16052432	1000	1000	1000	1000	1
578	20240716	104200	16051432	997	997	997	997	0
579	20240716	104100	16051432	997	997	997	997	0
580	20240716	104000	16051432	997	997	997	997	0
581	20240716	103900	16051432	997	997	997	997	0
582	20240716	103800	16051432	997	997	997	997	0
583	20240716	103700	16051432	997	997	997	997	69
584	20240716	103600	15982639	997	997	997	997	100
585	20240716	103500	15882939	1000	1000	1000	1000	0
586	20240716	103400	15882939	1000	1000	1000	1000	0
587	20240716	103300	15882939	1000	1000	1000	1000	0
588	20240716	103200	15882939	1000	1000	1000	1000	0
589	20240716	103100	15882939	1000	1000	1000	1000	0
590	20240716	103000	15882939	1000	1000	1000	1000	0
591	20240716	102900	15882939	1000	1000	1000	1000	0
592	20240716	102800	15882939	1000	1000	1000	1000	1
593	20240716	102700	15881939	997	997	997	997	0
594	20240716	102600	15881939	997	997	997	997	10
595	20240716	102500	15871969	1002	1002	1002	1002	0
596	20240716	102400	15871969	1002	1002	1002	1002	0
597	20240716	102300	15871969	1002	1002	1002	1002	0
598	20240716	102200	15871969	1002	1002	1002	1002	0
599	20240716	102100	15871969	1002	1002	1002	1002	0
600	20240716	102000	15871969	1002	1002	1002	1002	0
601	20240716	101900	15871969	1002	1002	1002	1002	0
602	20240716	101800	15871969	1002	1002	1002	1002	0
603	20240716	101700	15871969	1002	1002	1002	1002	0
604	20240716	101600	15871969	1002	1002	1002	1002	0
605	20240716	101500	15871969	1002	1002	1002	1002	10
606	20240716	101400	15861949	1002	1002	1002	1002	3
607	20240716	101300	15858943	997	997	997	997	382
608	20240716	101200	15478089	997	997	997	997	0
609	20240716	101100	15478089	997	997	997	997	0
610	20240716	101000	15478089	997	997	997	997	0
611	20240716	100900	15478089	997	997	997	997	0
612	20240716	100800	15478089	997	997	997	997	0
613	20240716	100700	15478089	997	997	997	997	0
614	20240716	100600	15478089	997	997	997	997	1000
615	20240716	100500	14481089	1004	997	1004	997	53
616	20240716	100400	14427884	1004	1004	1004	997	608
617	20240716	100300	13821352	999	999	999	999	298
618	20240716	100200	13523650	1004	1004	1004	1004	0
619	20240716	100100	13523650	1004	1004	1004	1004	0
620	20240716	100000	13523650	1004	999	1004	999	5
621	20240716	095900	13518650	1005	1005	1005	1005	0
622	20240716	095800	13518650	1005	1005	1005	1005	4
623	20240716	095700	13514630	1006	1006	1006	1006	0
624	20240716	095600	13514630	1006	1006	1006	1006	0
625	20240716	095500	13514630	1006	1006	1006	1006	0
626	20240716	095400	13514630	1006	1006	1006	1006	0
627	20240716	095300	13514630	1006	1006	1006	1006	0
628	20240716	095200	13514630	1006	1006	1006	1006	0
629	20240716	095100	13514630	1006	1006	1006	1006	0
630	20240716	095000	13514630	1006	1006	1006	1006	0
631	20240716	094900	13514630	1006	1006	1006	1006	0
632	20240716	094800	13514630	1006	1006	1006	1006	0
633	20240716	094700	13514630	1006	1006	1006	1006	0
634	20240716	094600	13514630	1006	1006	1006	1006	0
635	20240716	094500	13514630	1006	1006	1006	1006	10
636	20240716	094400	13504570	1006	1006	1006	1006	0
637	20240716	094300	13504570	1006	1006	1006	1006	0
638	20240716	094200	13504570	1006	1006	1006	1006	0
639	20240716	094100	13504570	1006	1006	1006	1006	0
640	20240716	094000	13504570	1006	1006	1006	1006	0
641	20240716	093900	13504570	1006	1006	1006	1006	0
642	20240716	093800	13504570	1006	1006	1006	1006	0
643	20240716	093700	13504570	1006	1006	1006	1006	5
644	20240716	093600	13499540	1006	1006	1006	1006	0
645	20240716	093500	13499540	1006	1006	1006	1006	0
646	20240716	093400	13499540	1006	1006	1006	1006	11
647	20240716	093300	13488474	999	999	999	999	10
648	20240716	093200	13478484	1007	1007	1007	1007	0
649	20240716	093100	13478484	1007	1007	1007	1007	0
650	20240716	093000	13478484	1007	1007	1007	1007	0
651	20240716	092900	13478484	1007	1007	1007	1007	0
652	20240716	092800	13478484	1007	1007	1007	1007	0
653	20240716	092700	13478484	1007	1007	1007	1007	0
654	20240716	092600	13478484	1007	1007	1007	1007	0
655	20240716	092500	13478484	1007	1007	1007	1007	0
656	20240716	092400	13478484	1007	1007	1007	1007	0
657	20240716	092300	13478484	1007	1007	1007	1007	0
658	20240716	092200	13478484	1007	1007	1007	1007	0
659	20240716	092100	13478484	1007	1007	1007	1007	0
660	20240716	092000	13478484	1007	1007	1007	1007	0
661	20240716	091900	13478484	1007	1007	1007	1007	0
662	20240716	091800	13478484	1007	1007	1007	1007	1
663	20240716	091700	13477477	1003	1005	1005	1003	30
664	20240716	091600	13447367	1007	1007	1007	1007	492
665	20240716	091500	12951923	1007	1007	1007	1007	0
666	20240716	091400	12951923	1007	1007	1007	1007	0
667	20240716	091300	12951923	1007	1007	1007	1007	1
668	20240716	091200	12950916	1007	1007	1007	1007	0
669	20240716	091100	12950916	1007	1007	1007	1007	441
670	20240716	091000	12506829	1007	1007	1007	1007	0
671	20240716	090900	12506829	1007	1007	1007	1007	0
672	20240716	090800	12506829	1007	1006	1007	1006	5
673	20240716	090700	12501797	997	997	1004	997	3132
674	20240716	090600	9378829	997	997	997	997	1
675	20240716	090500	9377832	1002	1002	1002	1002	0
676	20240716	090400	9377832	1002	1002	1002	1002	2
677	20240716	090300	9375828	1002	1002	1002	1002	1
678	20240716	090200	9374826	1002	1002	1002	1002	4
679	20240716	090100	9370818	1002	993	1002	993	2
680	20240716	090000	9368823	992	1007	1007	992	9361