KissMeData/131180/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	202800	22048178	999	999	999	999	166
3	20240709	202700	22048178	999	999	999	999	0
4	20240709	202600	22048178	999	999	999	999	0
5	20240709	202500	22048178	999	999	999	999	0
6	20240709	202400	22048178	999	999	999	999	0
7	20240709	202300	22048178	999	999	999	999	0
8	20240709	202200	22048178	999	999	999	999	0
9	20240709	202100	22048178	999	999	999	999	0
10	20240709	202000	22048178	999	999	999	999	0
11	20240709	201900	22048178	999	999	999	999	0
12	20240709	201800	22048178	999	999	999	999	0
13	20240709	201700	22048178	999	999	999	999	0
14	20240709	201600	22048178	999	999	999	999	0
15	20240709	201500	22048178	999	999	999	999	0
16	20240709	201400	22048178	999	999	999	999	0
17	20240709	201300	22048178	999	999	999	999	0
18	20240709	201200	22048178	999	999	999	999	0
19	20240709	201100	22048178	999	999	999	999	0
20	20240709	201000	22048178	999	999	999	999	0
21	20240709	200900	22048178	999	999	999	999	0
22	20240709	200800	22048178	999	999	999	999	0
23	20240709	200700	22048178	999	999	999	999	0
24	20240709	200600	22048178	999	999	999	999	0
25	20240709	200500	22048178	999	999	999	999	0
26	20240709	200400	22048178	999	999	999	999	0
27	20240709	200300	22048178	999	999	999	999	0
28	20240709	200200	22048178	999	999	999	999	0
29	20240709	200100	22048178	999	999	999	999	0
30	20240709	200000	22048178	999	999	999	999	0
31	20240709	195900	22048178	999	999	999	999	0
32	20240709	195800	22048178	999	999	999	999	166
33	20240709	195700	22048178	999	999	999	999	0
34	20240709	195600	22048178	999	999	999	999	0
35	20240709	195500	22048178	999	999	999	999	0
36	20240709	195400	22048178	999	999	999	999	0
37	20240709	195300	22048178	999	999	999	999	0
38	20240709	195200	22048178	999	999	999	999	0
39	20240709	195100	22048178	999	999	999	999	0
40	20240709	195000	22048178	999	999	999	999	0
41	20240709	194900	22048178	999	999	999	999	0
42	20240709	194800	22048178	999	999	999	999	0
43	20240709	194700	22048178	999	999	999	999	0
44	20240709	194600	22048178	999	999	999	999	0
45	20240709	194500	22048178	999	999	999	999	0
46	20240709	194400	22048178	999	999	999	999	0
47	20240709	194300	22048178	999	999	999	999	0
48	20240709	194200	22048178	999	999	999	999	0
49	20240709	194100	22048178	999	999	999	999	0
50	20240709	194000	22048178	999	999	999	999	0
51	20240709	193900	22048178	999	999	999	999	0
52	20240709	193800	22048178	999	999	999	999	0
53	20240709	193700	22048178	999	999	999	999	0
54	20240709	193600	22048178	999	999	999	999	0
55	20240709	193500	22048178	999	999	999	999	0
56	20240709	193400	22048178	999	999	999	999	0
57	20240709	193300	22048178	999	999	999	999	0
58	20240709	193200	22048178	999	999	999	999	0
59	20240709	193100	22048178	999	999	999	999	0
60	20240709	193000	22048178	999	999	999	999	0
61	20240709	192900	22048178	999	999	999	999	0
62	20240709	192800	22048178	999	999	999	999	166
63	20240709	192700	22048178	999	999	999	999	0
64	20240709	192600	22048178	999	999	999	999	0
65	20240709	192500	22048178	999	999	999	999	0
66	20240709	192400	22048178	999	999	999	999	0
67	20240709	192300	22048178	999	999	999	999	0
68	20240709	192200	22048178	999	999	999	999	0
69	20240709	192100	22048178	999	999	999	999	0
70	20240709	192000	22048178	999	999	999	999	0
71	20240709	191900	22048178	999	999	999	999	0
72	20240709	191800	22048178	999	999	999	999	0
73	20240709	191700	22048178	999	999	999	999	0
74	20240709	191600	22048178	999	999	999	999	0
75	20240709	191500	22048178	999	999	999	999	0
76	20240709	191400	22048178	999	999	999	999	0
77	20240709	191300	22048178	999	999	999	999	0
78	20240709	191200	22048178	999	999	999	999	0
79	20240709	191100	22048178	999	999	999	999	0
80	20240709	191000	22048178	999	999	999	999	0
81	20240709	190900	22048178	999	999	999	999	0
82	20240709	190800	22048178	999	999	999	999	0
83	20240709	190700	22048178	999	999	999	999	0
84	20240709	190600	22048178	999	999	999	999	0
85	20240709	190500	22048178	999	999	999	999	0
86	20240709	190400	22048178	999	999	999	999	0
87	20240709	190300	22048178	999	999	999	999	0
88	20240709	190200	22048178	999	999	999	999	0
89	20240709	190100	22048178	999	999	999	999	0
90	20240709	190000	22048178	999	999	999	999	0
91	20240709	185900	22048178	999	999	999	999	0
92	20240709	185800	22048178	999	999	999	999	166
93	20240709	185700	22048178	999	999	999	999	0
94	20240709	185600	22048178	999	999	999	999	0
95	20240709	185500	22048178	999	999	999	999	0
96	20240709	185400	22048178	999	999	999	999	0
97	20240709	185300	22048178	999	999	999	999	0
98	20240709	185200	22048178	999	999	999	999	0
99	20240709	185100	22048178	999	999	999	999	0
100	20240709	185000	22048178	999	999	999	999	0
101	20240709	184900	22048178	999	999	999	999	0
102	20240709	184800	22048178	999	999	999	999	0
103	20240709	184700	22048178	999	999	999	999	0
104	20240709	184600	22048178	999	999	999	999	0
105	20240709	184500	22048178	999	999	999	999	0
106	20240709	184400	22048178	999	999	999	999	0
107	20240709	184300	22048178	999	999	999	999	0
108	20240709	184200	22048178	999	999	999	999	0
109	20240709	184100	22048178	999	999	999	999	0
110	20240709	184000	22048178	999	999	999	999	0
111	20240709	183900	22048178	999	999	999	999	0
112	20240709	183800	22048178	999	999	999	999	0
113	20240709	183700	22048178	999	999	999	999	0
114	20240709	183600	22048178	999	999	999	999	0
115	20240709	183500	22048178	999	999	999	999	0
116	20240709	183400	22048178	999	999	999	999	0
117	20240709	183300	22048178	999	999	999	999	0
118	20240709	183200	22048178	999	999	999	999	0
119	20240709	183100	22048178	999	999	999	999	0
120	20240709	183000	22048178	999	999	999	999	0
121	20240709	182900	22048178	999	999	999	999	0
122	20240709	182800	22048178	999	999	999	999	166
123	20240709	182700	22048178	999	999	999	999	0
124	20240709	182600	22048178	999	999	999	999	0
125	20240709	182500	22048178	999	999	999	999	0
126	20240709	182400	22048178	999	999	999	999	0
127	20240709	182300	22048178	999	999	999	999	0
128	20240709	182200	22048178	999	999	999	999	0
129	20240709	182100	22048178	999	999	999	999	0
130	20240709	182000	22048178	999	999	999	999	0
131	20240709	181900	22048178	999	999	999	999	0
132	20240709	181800	22048178	999	999	999	999	0
133	20240709	181700	22048178	999	999	999	999	0
134	20240709	181600	22048178	999	999	999	999	0
135	20240709	181500	22048178	999	999	999	999	0
136	20240709	181400	22048178	999	999	999	999	0
137	20240709	181300	22048178	999	999	999	999	0
138	20240709	181200	22048178	999	999	999	999	0
139	20240709	181100	22048178	999	999	999	999	0
140	20240709	181000	22048178	999	999	999	999	0
141	20240709	180900	22048178	999	999	999	999	0
142	20240709	180800	22048178	999	999	999	999	0
143	20240709	180700	22048178	999	999	999	999	0
144	20240709	180600	22048178	999	999	999	999	0
145	20240709	180500	22048178	999	999	999	999	0
146	20240709	180400	22048178	999	999	999	999	0
147	20240709	180300	22048178	999	999	999	999	0
148	20240709	180200	22048178	999	999	999	999	0
149	20240709	180100	22048178	999	999	999	999	0
150	20240709	180000	22048178	999	999	999	999	0
151	20240709	175900	22048178	999	999	999	999	0
152	20240709	175800	22048178	999	999	999	999	166
153	20240709	175700	22048178	999	999	999	999	0
154	20240709	175600	22048178	999	999	999	999	0
155	20240709	175500	22048178	999	999	999	999	0
156	20240709	175400	22048178	999	999	999	999	0
157	20240709	175300	22048178	999	999	999	999	0
158	20240709	175200	22048178	999	999	999	999	0
159	20240709	175100	22048178	999	999	999	999	0
160	20240709	175000	22048178	999	999	999	999	0
161	20240709	174900	22048178	999	999	999	999	0
162	20240709	174800	22048178	999	999	999	999	0
163	20240709	174700	22048178	999	999	999	999	0
164	20240709	174600	22048178	999	999	999	999	0
165	20240709	174500	22048178	999	999	999	999	0
166	20240709	174400	22048178	999	999	999	999	0
167	20240709	174300	22048178	999	999	999	999	0
168	20240709	174200	22048178	999	999	999	999	0
169	20240709	174100	22048178	999	999	999	999	0
170	20240709	174000	22048178	999	999	999	999	0
171	20240709	173900	22048178	999	999	999	999	0
172	20240709	173800	22048178	999	999	999	999	0
173	20240709	173700	22048178	999	999	999	999	0
174	20240709	173600	22048178	999	999	999	999	0
175	20240709	173500	22048178	999	999	999	999	0
176	20240709	173400	22048178	999	999	999	999	0
177	20240709	173300	22048178	999	999	999	999	0
178	20240709	173200	22048178	999	999	999	999	0
179	20240709	173100	22048178	999	999	999	999	0
180	20240709	173000	22048178	999	999	999	999	0
181	20240709	172900	22048178	999	999	999	999	0
182	20240709	172800	22048178	999	999	999	999	166
183	20240709	172700	22048178	999	999	999	999	0
184	20240709	172600	22048178	999	999	999	999	0
185	20240709	172500	22048178	999	999	999	999	0
186	20240709	172400	22048178	999	999	999	999	0
187	20240709	172300	22048178	999	999	999	999	0
188	20240709	172200	22048178	999	999	999	999	0
189	20240709	172100	22048178	999	999	999	999	0
190	20240709	172000	22048178	999	999	999	999	0
191	20240709	171900	22048178	999	999	999	999	0
192	20240709	171800	22048178	999	999	999	999	0
193	20240709	171700	22048178	999	999	999	999	0
194	20240709	171600	22048178	999	999	999	999	0
195	20240709	171500	22048178	999	999	999	999	0
196	20240709	171400	22048178	999	999	999	999	0
197	20240709	171300	22048178	999	999	999	999	0
198	20240709	171200	22048178	999	999	999	999	0
199	20240709	171100	22048178	999	999	999	999	0
200	20240709	171000	22048178	999	999	999	999	0
201	20240709	170900	22048178	999	999	999	999	0
202	20240709	170800	22048178	999	999	999	999	0
203	20240709	170700	22048178	999	999	999	999	0
204	20240709	170600	22048178	999	999	999	999	0
205	20240709	170500	22048178	999	999	999	999	0
206	20240709	170400	22048178	999	999	999	999	0
207	20240709	170300	22048178	999	999	999	999	0
208	20240709	170200	22048178	999	999	999	999	0
209	20240709	170100	22048178	999	999	999	999	0
210	20240709	170000	22048178	999	999	999	999	0
211	20240709	165900	22048178	999	999	999	999	0
212	20240709	165800	22048178	999	999	999	999	166
213	20240709	165700	22048178	999	999	999	999	0
214	20240709	165600	22048178	999	999	999	999	0
215	20240709	165500	22048178	999	999	999	999	0
216	20240709	165400	22048178	999	999	999	999	0
217	20240709	165300	22048178	999	999	999	999	0
218	20240709	165200	22048178	999	999	999	999	0
219	20240709	165100	22048178	999	999	999	999	0
220	20240709	165000	22048178	999	999	999	999	0
221	20240709	164900	22048178	999	999	999	999	0
222	20240709	164800	22048178	999	999	999	999	0
223	20240709	164700	22048178	999	999	999	999	0
224	20240709	164600	22048178	999	999	999	999	0
225	20240709	164500	22048178	999	999	999	999	0
226	20240709	164400	22048178	999	999	999	999	0
227	20240709	164300	22048178	999	999	999	999	0
228	20240709	164200	22048178	999	999	999	999	0
229	20240709	164100	22048178	999	999	999	999	0
230	20240709	164000	22048178	999	999	999	999	0
231	20240709	163900	22048178	999	999	999	999	0
232	20240709	163800	22048178	999	999	999	999	0
233	20240709	163700	22048178	999	999	999	999	0
234	20240709	163600	22048178	999	999	999	999	0
235	20240709	163500	22048178	999	999	999	999	0
236	20240709	163400	22048178	999	999	999	999	0
237	20240709	163300	22048178	999	999	999	999	0
238	20240709	163200	22048178	999	999	999	999	0
239	20240709	163100	22048178	999	999	999	999	0
240	20240709	163000	22048178	999	999	999	999	0
241	20240709	162900	22048178	999	999	999	999	0
242	20240709	162800	22048178	999	999	999	999	166
243	20240709	162700	22048178	999	999	999	999	0
244	20240709	162600	22048178	999	999	999	999	0
245	20240709	162500	22048178	999	999	999	999	0
246	20240709	162400	22048178	999	999	999	999	0
247	20240709	162300	22048178	999	999	999	999	0
248	20240709	162200	22048178	999	999	999	999	0
249	20240709	162100	22048178	999	999	999	999	0
250	20240709	162000	22048178	999	999	999	999	0
251	20240709	161900	22048178	999	999	999	999	0
252	20240709	161800	22048178	999	999	999	999	0
253	20240709	161700	22048178	999	999	999	999	0
254	20240709	161600	22048178	999	999	999	999	0
255	20240709	161500	22048178	999	999	999	999	0
256	20240709	161400	22048178	999	999	999	999	0
257	20240709	161300	22048178	999	999	999	999	0
258	20240709	161200	22048178	999	999	999	999	0
259	20240709	161100	22048178	999	999	999	999	0
260	20240709	161000	22048178	999	999	999	999	0
261	20240709	160900	22048178	999	999	999	999	0
262	20240709	160800	22048178	999	999	999	999	0
263	20240709	160700	22048178	999	999	999	999	0
264	20240709	160600	22048178	999	999	999	999	0
265	20240709	160500	22048178	999	999	999	999	0
266	20240709	160400	22048178	999	999	999	999	0
267	20240709	160300	22048178	999	999	999	999	0
268	20240709	160200	22048178	999	999	999	999	0
269	20240709	160100	22048178	999	999	999	999	0
270	20240709	160000	22048178	999	999	999	999	0
271	20240709	155900	22048178	999	999	999	999	0
272	20240709	155800	22048178	999	999	999	999	166
273	20240709	155700	22048178	999	999	999	999	0
274	20240709	155600	22048178	999	999	999	999	0
275	20240709	155500	22048178	999	999	999	999	0
276	20240709	155400	22048178	999	999	999	999	0
277	20240709	155300	22048178	999	999	999	999	0
278	20240709	155200	22048178	999	999	999	999	0
279	20240709	155100	22048178	999	999	999	999	0
280	20240709	155000	22048178	999	999	999	999	0
281	20240709	154900	22048178	999	999	999	999	0
282	20240709	154800	22048178	999	999	999	999	0
283	20240709	154700	22048178	999	999	999	999	0
284	20240709	154600	22048178	999	999	999	999	0
285	20240709	154500	22048178	999	999	999	999	0
286	20240709	154400	22048178	999	999	999	999	0
287	20240709	154300	22048178	999	999	999	999	0
288	20240709	154200	22048178	999	999	999	999	0
289	20240709	154100	22048178	999	999	999	999	0
290	20240709	154000	22048178	999	999	999	999	0
291	20240709	153900	22048178	999	999	999	999	0
292	20240709	153800	22048178	999	999	999	999	0
293	20240709	153700	22048178	999	999	999	999	0
294	20240709	153600	22048178	999	999	999	999	0
295	20240709	153500	22048178	999	999	999	999	0
296	20240709	153400	22048178	999	999	999	999	0
297	20240709	153300	22048178	999	999	999	999	0
298	20240709	153200	22048178	999	999	999	999	0
299	20240709	153100	22048178	999	999	999	999	0
300	20240709	153000	22048178	999	999	999	999	166
301	20240709	152900	21882344	998	998	998	998	0
302	20240709	152800	21882344	998	998	998	998	0
303	20240709	152700	21882344	998	998	998	998	0
304	20240709	152600	21882344	998	998	998	998	0
305	20240709	152500	21882344	998	998	998	998	0
306	20240709	152400	21882344	998	998	998	998	0
307	20240709	152300	21882344	998	998	998	998	0
308	20240709	152200	21882344	998	998	998	998	0
309	20240709	152100	21882344	998	998	998	998	0
310	20240709	152000	21882344	998	998	998	998	0
311	20240709	151900	21882344	998	998	998	998	0
312	20240709	151800	21882344	998	998	998	998	20
313	20240709	151700	21862384	999	999	999	999	1
314	20240709	151600	21861385	997	995	997	995	89
315	20240709	151500	21772660	995	995	995	995	0
316	20240709	151400	21772660	995	995	995	995	0
317	20240709	151300	21772660	995	995	995	995	0
318	20240709	151200	21772660	995	995	995	995	1000
319	20240709	151100	20777660	995	995	995	995	0
320	20240709	151000	20777660	995	995	995	995	0
321	20240709	150900	20777660	995	995	995	995	0
322	20240709	150800	20777660	995	995	995	995	1
323	20240709	150700	20776665	996	996	996	996	0
324	20240709	150600	20776665	996	996	996	996	1
325	20240709	150500	20775669	997	997	997	997	0
326	20240709	150400	20775669	997	997	997	997	0
327	20240709	150300	20775669	997	997	997	997	0
328	20240709	150200	20775669	997	997	997	997	0
329	20240709	150100	20775669	997	997	997	997	0
330	20240709	150000	20775669	997	997	997	997	0
331	20240709	145900	20775669	997	997	997	997	0
332	20240709	145800	20775669	997	998	998	997	2
333	20240709	145700	20773674	999	999	999	999	0
334	20240709	145600	20773674	999	999	999	999	0
335	20240709	145500	20773674	999	999	999	999	0
336	20240709	145400	20773674	999	999	999	999	0
337	20240709	145300	20773674	999	999	999	999	1
338	20240709	145200	20772675	999	999	999	999	0
339	20240709	145100	20772675	999	999	999	999	1
340	20240709	145000	20771676	990	998	998	990	100
341	20240709	144900	20672614	995	995	995	995	0
342	20240709	144800	20672614	995	995	995	995	0
343	20240709	144700	20672614	995	995	995	995	0
344	20240709	144600	20672614	995	995	995	995	0
345	20240709	144500	20672614	995	995	995	995	0
346	20240709	144400	20672614	995	995	995	995	0
347	20240709	144300	20672614	995	996	996	995	2
348	20240709	144200	20670623	999	999	999	999	0
349	20240709	144100	20670623	999	999	999	999	0
350	20240709	144000	20670623	999	999	999	999	0
351	20240709	143900	20670623	999	999	999	999	0
352	20240709	143800	20670623	999	999	999	999	0
353	20240709	143700	20670623	999	999	999	999	0
354	20240709	143600	20670623	999	999	999	999	0
355	20240709	143500	20670623	999	999	999	999	0
356	20240709	143400	20670623	999	999	999	999	0
357	20240709	143300	20670623	999	999	999	999	0
358	20240709	143200	20670623	999	999	999	999	0
359	20240709	143100	20670623	999	999	999	999	0
360	20240709	143000	20670623	999	999	999	999	0
361	20240709	142900	20670623	999	999	999	999	1
362	20240709	142800	20669624	989	989	989	989	0
363	20240709	142700	20669624	989	997	997	989	151
364	20240709	142600	20519984	999	999	999	999	0
365	20240709	142500	20519984	999	999	999	999	0
366	20240709	142400	20519984	999	999	999	999	0
367	20240709	142300	20519984	999	999	999	999	0
368	20240709	142200	20519984	999	999	999	999	0
369	20240709	142100	20519984	999	999	999	999	0
370	20240709	142000	20519984	999	999	999	999	0
371	20240709	141900	20519984	999	999	999	999	0
372	20240709	141800	20519984	999	999	999	999	0
373	20240709	141700	20519984	999	999	999	999	0
374	20240709	141600	20519984	999	999	999	999	0
375	20240709	141500	20519984	999	999	999	999	0
376	20240709	141400	20519984	999	999	999	999	0
377	20240709	141300	20519984	999	999	999	999	0
378	20240709	141200	20519984	999	999	999	999	0
379	20240709	141100	20519984	999	999	999	999	0
380	20240709	141000	20519984	999	999	999	999	0
381	20240709	140900	20519984	999	999	999	999	0
382	20240709	140800	20519984	999	999	999	999	0
383	20240709	140700	20519984	999	999	999	999	0
384	20240709	140600	20519984	999	999	999	999	0
385	20240709	140500	20519984	999	999	999	999	0
386	20240709	140400	20519984	999	999	999	999	49
387	20240709	140300	20471033	999	999	999	999	0
388	20240709	140200	20471033	999	999	999	999	0
389	20240709	140100	20471033	999	999	999	999	0
390	20240709	140000	20471033	999	999	999	999	0
391	20240709	135900	20471033	999	999	999	999	1
392	20240709	135800	20470034	1000	1000	1000	1000	0
393	20240709	135700	20470034	1000	999	1000	999	2345
394	20240709	135600	18125501	999	999	999	999	0
395	20240709	135500	18125501	999	999	999	999	0
396	20240709	135400	18125501	999	999	999	999	1
397	20240709	135300	18124502	999	999	999	999	0
398	20240709	135200	18124502	999	999	999	999	0
399	20240709	135100	18124502	999	999	999	999	0
400	20240709	135000	18124502	999	999	999	999	0
401	20240709	134900	18124502	999	999	999	999	0
402	20240709	134800	18124502	999	999	999	999	0
403	20240709	134700	18124502	999	999	999	999	0
404	20240709	134600	18124502	999	999	999	999	0
405	20240709	134500	18124502	999	999	999	999	0
406	20240709	134400	18124502	999	999	999	999	0
407	20240709	134300	18124502	999	999	999	999	0
408	20240709	134200	18124502	999	999	999	999	0
409	20240709	134100	18124502	999	999	999	999	0
410	20240709	134000	18124502	999	999	999	999	0
411	20240709	133900	18124502	999	999	999	999	0
412	20240709	133800	18124502	999	999	999	999	0
413	20240709	133700	18124502	999	999	999	999	0
414	20240709	133600	18124502	999	999	999	999	0
415	20240709	133500	18124502	999	999	999	999	0
416	20240709	133400	18124502	999	999	999	999	0
417	20240709	133300	18124502	999	999	999	999	0
418	20240709	133200	18124502	999	999	999	999	0
419	20240709	133100	18124502	999	999	999	999	0
420	20240709	133000	18124502	999	999	999	999	0
421	20240709	132900	18124502	999	999	999	999	0
422	20240709	132800	18124502	999	999	999	999	0
423	20240709	132700	18124502	999	999	999	999	0
424	20240709	132600	18124502	999	999	999	999	0
425	20240709	132500	18124502	999	999	999	999	300
426	20240709	132400	17824802	999	999	999	999	0
427	20240709	132300	17824802	999	999	999	999	0
428	20240709	132200	17824802	999	999	999	999	0
429	20240709	132100	17824802	999	999	999	999	1
430	20240709	132000	17823803	999	999	999	999	0
431	20240709	131900	17823803	999	999	999	999	0
432	20240709	131800	17823803	999	999	999	999	0
433	20240709	131700	17823803	999	999	999	999	0
434	20240709	131600	17823803	999	999	999	999	0
435	20240709	131500	17823803	999	999	999	999	0
436	20240709	131400	17823803	999	999	999	999	0
437	20240709	131300	17823803	999	999	999	999	0
438	20240709	131200	17823803	999	999	999	999	0
439	20240709	131100	17823803	999	999	999	999	0
440	20240709	131000	17823803	999	999	999	999	0
441	20240709	130900	17823803	999	998	999	998	24
442	20240709	130800	17799840	998	998	998	998	0
443	20240709	130700	17799840	998	998	998	998	0
444	20240709	130600	17799840	998	998	998	998	0
445	20240709	130500	17799840	998	998	998	998	0
446	20240709	130400	17799840	998	998	998	998	0
447	20240709	130300	17799840	998	998	998	998	0
448	20240709	130200	17799840	998	998	998	998	0
449	20240709	130100	17799840	998	998	998	998	0
450	20240709	130000	17799840	998	998	998	998	0
451	20240709	125900	17799840	998	998	998	998	0
452	20240709	125800	17799840	998	998	998	998	0
453	20240709	125700	17799840	998	998	998	998	0
454	20240709	125600	17799840	998	998	998	998	0
455	20240709	125500	17799840	998	998	998	998	37
456	20240709	125400	17762914	998	998	998	998	4209
457	20240709	125300	13562332	999	998	999	998	1911
458	20240709	125200	11654997	998	998	998	998	0
459	20240709	125100	11654997	998	998	998	998	0
460	20240709	125000	11654997	998	998	998	998	0
461	20240709	124900	11654997	998	998	998	998	0
462	20240709	124800	11654997	998	998	998	998	0
463	20240709	124700	11654997	998	998	998	998	0
464	20240709	124600	11654997	998	998	998	998	0
465	20240709	124500	11654997	998	998	998	998	0
466	20240709	124400	11654997	998	998	998	998	0
467	20240709	124300	11654997	998	998	998	998	779
468	20240709	124200	10877555	998	998	998	998	0
469	20240709	124100	10877555	998	998	998	998	0
470	20240709	124000	10877555	998	998	998	998	0
471	20240709	123900	10877555	998	998	998	998	0
472	20240709	123800	10877555	998	998	998	998	0
473	20240709	123700	10877555	998	998	998	998	0
474	20240709	123600	10877555	998	998	998	998	0
475	20240709	123500	10877555	998	998	998	998	0
476	20240709	123400	10877555	998	998	998	998	0
477	20240709	123300	10877555	998	998	998	998	0
478	20240709	123200	10877555	998	998	998	998	0
479	20240709	123100	10877555	998	998	998	998	0
480	20240709	123000	10877555	998	998	998	998	22
481	20240709	122900	10855599	998	998	998	998	0
482	20240709	122800	10855599	998	998	998	998	0
483	20240709	122700	10855599	998	998	998	998	0
484	20240709	122600	10855599	998	998	998	998	0
485	20240709	122500	10855599	998	998	998	998	0
486	20240709	122400	10855599	998	998	998	998	0
487	20240709	122300	10855599	998	998	998	998	0
488	20240709	122200	10855599	998	998	998	998	4
489	20240709	122100	10851607	998	998	998	998	1
490	20240709	122000	10850609	998	995	998	995	90
491	20240709	121900	10761036	995	995	995	995	0
492	20240709	121800	10761036	995	995	995	995	0
493	20240709	121700	10761036	995	995	995	995	1
494	20240709	121600	10760041	988	988	988	988	0
495	20240709	121500	10760041	988	988	988	988	0
496	20240709	121400	10760041	988	990	990	988	1490
497	20240709	121300	9286252	990	991	991	990	218
498	20240709	121200	9070429	991	991	991	991	0
499	20240709	121100	9070429	991	991	991	991	0
500	20240709	121000	9070429	991	993	993	991	235
501	20240709	120900	8837407	995	995	995	995	0
502	20240709	120800	8837407	995	995	995	995	0
503	20240709	120700	8837407	995	995	995	995	0
504	20240709	120600	8837407	995	995	995	995	0
505	20240709	120500	8837407	995	995	995	995	0
506	20240709	120400	8837407	995	995	995	995	0
507	20240709	120300	8837407	995	995	995	995	0
508	20240709	120200	8837407	995	995	995	995	0
509	20240709	120100	8837407	995	995	995	995	0
510	20240709	120000	8837407	995	995	995	995	0
511	20240709	115900	8837407	995	995	995	995	0
512	20240709	115800	8837407	995	995	995	995	0
513	20240709	115700	8837407	995	995	995	995	0
514	20240709	115600	8837407	995	995	995	995	0
515	20240709	115500	8837407	995	995	995	995	0
516	20240709	115400	8837407	995	995	995	995	0
517	20240709	115300	8837407	995	995	995	995	0
518	20240709	115200	8837407	995	995	995	995	2
519	20240709	115100	8835417	995	995	995	995	0
520	20240709	115000	8835417	995	995	995	995	0
521	20240709	114900	8835417	995	995	995	995	0
522	20240709	114800	8835417	995	995	995	995	0
523	20240709	114700	8835417	995	995	995	995	0
524	20240709	114600	8835417	995	995	995	995	0
525	20240709	114500	8835417	995	995	995	995	0
526	20240709	114400	8835417	995	995	995	995	0
527	20240709	114300	8835417	995	995	995	995	0
528	20240709	114200	8835417	995	995	995	995	0
529	20240709	114100	8835417	995	995	995	995	0
530	20240709	114000	8835417	995	995	995	995	0
531	20240709	113900	8835417	995	995	995	995	0
532	20240709	113800	8835417	995	995	995	995	0
533	20240709	113700	8835417	995	995	995	995	0
534	20240709	113600	8835417	995	995	995	995	0
535	20240709	113500	8835417	995	995	995	995	0
536	20240709	113400	8835417	995	995	995	995	0
537	20240709	113300	8835417	995	995	995	995	0
538	20240709	113200	8835417	995	995	995	995	0
539	20240709	113100	8835417	995	995	995	995	0
540	20240709	113000	8835417	995	995	995	995	0
541	20240709	112900	8835417	995	995	995	995	0
542	20240709	112800	8835417	995	995	995	995	0
543	20240709	112700	8835417	995	995	995	995	0
544	20240709	112600	8835417	995	995	995	995	0
545	20240709	112500	8835417	995	995	995	995	0
546	20240709	112400	8835417	995	995	995	995	0
547	20240709	112300	8835417	995	995	995	995	0
548	20240709	112200	8835417	995	995	995	995	0
549	20240709	112100	8835417	995	995	995	995	0
550	20240709	112000	8835417	995	995	995	995	0
551	20240709	111900	8835417	995	995	995	995	0
552	20240709	111800	8835417	995	995	995	995	0
553	20240709	111700	8835417	995	995	995	995	0
554	20240709	111600	8835417	995	995	995	995	0
555	20240709	111500	8835417	995	995	995	995	1
556	20240709	111400	8834422	994	994	994	994	0
557	20240709	111300	8834422	994	994	994	994	0
558	20240709	111200	8834422	994	994	994	994	0
559	20240709	111100	8834422	994	994	994	994	0
560	20240709	111000	8834422	994	994	994	994	1147
561	20240709	110900	7694304	994	994	994	994	0
562	20240709	110800	7694304	994	994	994	994	407
563	20240709	110700	7289746	994	994	994	994	1
564	20240709	110600	7288752	993	993	993	993	2393
565	20240709	110500	4912503	994	994	994	994	0
566	20240709	110400	4912503	994	994	994	994	22
567	20240709	110300	4890635	994	994	994	994	0
568	20240709	110200	4890635	994	994	994	994	0
569	20240709	110100	4890635	994	994	994	994	0
570	20240709	110000	4890635	994	994	994	994	0
571	20240709	105900	4890635	994	994	994	994	0
572	20240709	105800	4890635	994	994	994	994	0
573	20240709	105700	4890635	994	994	994	994	0
574	20240709	105600	4890635	994	994	994	994	0
575	20240709	105500	4890635	994	994	994	994	0
576	20240709	105400	4890635	994	994	994	994	0
577	20240709	105300	4890635	994	994	994	994	51
578	20240709	105200	4839941	993	993	993	993	0
579	20240709	105100	4839941	993	993	993	993	0
580	20240709	105000	4839941	993	993	993	993	0
581	20240709	104900	4839941	993	993	993	993	0
582	20240709	104800	4839941	993	993	993	993	0
583	20240709	104700	4839941	993	993	993	993	0
584	20240709	104600	4839941	993	993	993	993	0
585	20240709	104500	4839941	993	993	993	993	0
586	20240709	104400	4839941	993	993	993	993	0
587	20240709	104300	4839941	993	993	993	993	0
588	20240709	104200	4839941	993	993	993	993	0
589	20240709	104100	4839941	993	993	993	993	0
590	20240709	104000	4839941	993	993	993	993	0
591	20240709	103900	4839941	993	993	993	993	0
592	20240709	103800	4839941	993	993	993	993	0
593	20240709	103700	4839941	993	993	993	993	0
594	20240709	103600	4839941	993	993	993	993	0
595	20240709	103500	4839941	993	993	993	993	0
596	20240709	103400	4839941	993	993	993	993	0
597	20240709	103300	4839941	993	993	993	993	0
598	20240709	103200	4839941	993	993	993	993	0
599	20240709	103100	4839941	993	993	993	993	0
600	20240709	103000	4839941	993	993	993	993	146
601	20240709	102900	4694963	993	993	993	993	0
602	20240709	102800	4694963	993	993	993	993	1
603	20240709	102700	4693970	992	992	992	992	0
604	20240709	102600	4693970	992	992	992	992	1
605	20240709	102500	4692978	994	994	994	994	0
606	20240709	102400	4692978	994	994	994	994	0
607	20240709	102300	4692978	994	994	994	994	0
608	20240709	102200	4692978	994	994	994	994	0
609	20240709	102100	4692978	994	994	994	994	0
610	20240709	102000	4692978	994	994	994	994	0
611	20240709	101900	4692978	994	994	994	994	0
612	20240709	101800	4692978	994	994	994	994	0
613	20240709	101700	4692978	994	994	994	994	0
614	20240709	101600	4692978	994	994	994	994	0
615	20240709	101500	4692978	994	994	994	994	0
616	20240709	101400	4692978	994	994	994	994	0
617	20240709	101300	4692978	994	994	994	994	0
618	20240709	101200	4692978	994	994	994	994	0
619	20240709	101100	4692978	994	994	994	994	0
620	20240709	101000	4692978	994	994	994	994	0
621	20240709	100900	4692978	994	994	994	994	0
622	20240709	100800	4692978	994	994	994	994	0
623	20240709	100700	4692978	994	994	994	994	0
624	20240709	100600	4692978	994	994	994	994	0
625	20240709	100500	4692978	994	994	994	994	0
626	20240709	100400	4692978	994	994	994	994	0
627	20240709	100300	4692978	994	994	994	994	1
628	20240709	100200	4691984	992	992	992	992	1255
629	20240709	100100	3447024	992	992	992	992	0
630	20240709	100000	3447024	992	992	992	992	0
631	20240709	095900	3447024	992	992	992	992	0
632	20240709	095800	3447024	992	992	992	992	0
633	20240709	095700	3447024	992	992	992	992	1
634	20240709	095600	3446032	992	992	992	992	0
635	20240709	095500	3446032	992	992	992	992	0
636	20240709	095400	3446032	992	992	992	992	1
637	20240709	095300	3445040	989	989	989	989	0
638	20240709	095200	3445040	989	989	989	989	0
639	20240709	095100	3445040	989	991	991	989	119
640	20240709	095000	3327200	992	992	992	992	0
641	20240709	094900	3327200	992	992	992	992	1
642	20240709	094800	3326208	994	994	994	994	40
643	20240709	094700	3286448	994	994	994	994	0
644	20240709	094600	3286448	994	994	994	994	0
645	20240709	094500	3286448	994	994	994	994	0
646	20240709	094400	3286448	994	994	994	994	0
647	20240709	094300	3286448	994	994	994	994	0
648	20240709	094200	3286448	994	994	994	994	16
649	20240709	094100	3270544	994	994	994	994	0
650	20240709	094000	3270544	994	994	994	994	0
651	20240709	093900	3270544	994	994	994	994	0
652	20240709	093800	3270544	994	994	994	994	0
653	20240709	093700	3270544	994	994	994	994	0
654	20240709	093600	3270544	994	994	994	994	0
655	20240709	093500	3270544	994	994	994	994	0
656	20240709	093400	3270544	994	994	994	994	1
657	20240709	093300	3269550	996	996	996	996	0
658	20240709	093200	3269550	996	996	996	996	0
659	20240709	093100	3269550	996	996	996	996	0
660	20240709	093000	3269550	996	996	996	996	0
661	20240709	092900	3269550	996	996	996	996	0
662	20240709	092800	3269550	996	996	996	996	0
663	20240709	092700	3269550	996	996	996	996	0
664	20240709	092600	3269550	996	996	996	996	0
665	20240709	092500	3269550	996	996	996	996	0
666	20240709	092400	3269550	996	996	996	996	0
667	20240709	092300	3269550	996	996	996	996	0
668	20240709	092200	3269550	996	996	996	996	0
669	20240709	092100	3269550	996	996	996	996	0
670	20240709	092000	3269550	996	996	996	996	0
671	20240709	091900	3269550	996	996	996	996	0
672	20240709	091800	3269550	996	996	996	996	0
673	20240709	091700	3269550	996	996	996	996	0
674	20240709	091600	3269550	996	996	996	996	0
675	20240709	091500	3269550	996	996	996	996	0
676	20240709	091400	3269550	996	996	996	996	0
677	20240709	091300	3269550	996	996	996	996	0
678	20240709	091200	3269550	996	996	996	996	0
679	20240709	091100	3269550	996	996	996	996	0
680	20240709	091000	3269550	996	996	996	996	0
681	20240709	090900	3269550	996	996	996	996	0
682	20240709	090800	3269550	996	996	996	996	0
683	20240709	090700	3269550	996	996	996	996	0
684	20240709	090600	3269550	996	996	996	996	0
685	20240709	090500	3269550	996	996	996	996	0
686	20240709	090400	3269550	996	996	996	996	0
687	20240709	090300	3269550	996	996	996	996	1
688	20240709	090200	3268554	996	992	996	992	3
689	20240709	090100	3265574	989	990	992	989	31
690	20240709	090000	3234850	988	988	988	988	3251