KissMeData/085310/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	200300	248907882	910	910	910	910	5012
3	20240703	200200	248907882	910	910	910	910	0
4	20240703	200100	248907882	910	910	910	910	0
5	20240703	200000	248907882	910	910	910	910	0
6	20240703	195900	248907882	910	910	910	910	0
7	20240703	195800	248907882	910	910	910	910	0
8	20240703	195700	248907882	910	910	910	910	0
9	20240703	195600	248907882	910	910	910	910	0
10	20240703	195500	248907882	910	910	910	910	0
11	20240703	195400	248907882	910	910	910	910	0
12	20240703	195300	248907882	910	910	910	910	0
13	20240703	195200	248907882	910	910	910	910	0
14	20240703	195100	248907882	910	910	910	910	0
15	20240703	195000	248907882	910	910	910	910	0
16	20240703	194900	248907882	910	910	910	910	0
17	20240703	194800	248907882	910	910	910	910	0
18	20240703	194700	248907882	910	910	910	910	0
19	20240703	194600	248907882	910	910	910	910	0
20	20240703	194500	248907882	910	910	910	910	0
21	20240703	194400	248907882	910	910	910	910	0
22	20240703	194300	248907882	910	910	910	910	0
23	20240703	194200	248907882	910	910	910	910	0
24	20240703	194100	248907882	910	910	910	910	0
25	20240703	194000	248907882	910	910	910	910	0
26	20240703	193900	248907882	910	910	910	910	0
27	20240703	193800	248907882	910	910	910	910	0
28	20240703	193700	248907882	910	910	910	910	0
29	20240703	193600	248907882	910	910	910	910	0
30	20240703	193500	248907882	910	910	910	910	0
31	20240703	193400	248907882	910	910	910	910	0
32	20240703	193300	248907882	910	910	910	910	5012
33	20240703	193200	248907882	910	910	910	910	0
34	20240703	193100	248907882	910	910	910	910	0
35	20240703	193000	248907882	910	910	910	910	0
36	20240703	192900	248907882	910	910	910	910	0
37	20240703	192800	248907882	910	910	910	910	0
38	20240703	192700	248907882	910	910	910	910	0
39	20240703	192600	248907882	910	910	910	910	0
40	20240703	192500	248907882	910	910	910	910	0
41	20240703	192400	248907882	910	910	910	910	0
42	20240703	192300	248907882	910	910	910	910	0
43	20240703	192200	248907882	910	910	910	910	0
44	20240703	192100	248907882	910	910	910	910	0
45	20240703	192000	248907882	910	910	910	910	0
46	20240703	191900	248907882	910	910	910	910	0
47	20240703	191800	248907882	910	910	910	910	0
48	20240703	191700	248907882	910	910	910	910	0
49	20240703	191600	248907882	910	910	910	910	0
50	20240703	191500	248907882	910	910	910	910	0
51	20240703	191400	248907882	910	910	910	910	0
52	20240703	191300	248907882	910	910	910	910	0
53	20240703	191200	248907882	910	910	910	910	0
54	20240703	191100	248907882	910	910	910	910	0
55	20240703	191000	248907882	910	910	910	910	0
56	20240703	190900	248907882	910	910	910	910	0
57	20240703	190800	248907882	910	910	910	910	0
58	20240703	190700	248907882	910	910	910	910	0
59	20240703	190600	248907882	910	910	910	910	0
60	20240703	190500	248907882	910	910	910	910	0
61	20240703	190400	248907882	910	910	910	910	0
62	20240703	190300	248907882	910	910	910	910	5012
63	20240703	190200	248907882	910	910	910	910	0
64	20240703	190100	248907882	910	910	910	910	0
65	20240703	190000	248907882	910	910	910	910	0
66	20240703	185900	248907882	910	910	910	910	0
67	20240703	185800	248907882	910	910	910	910	0
68	20240703	185700	248907882	910	910	910	910	0
69	20240703	185600	248907882	910	910	910	910	0
70	20240703	185500	248907882	910	910	910	910	0
71	20240703	185400	248907882	910	910	910	910	0
72	20240703	185300	248907882	910	910	910	910	0
73	20240703	185200	248907882	910	910	910	910	0
74	20240703	185100	248907882	910	910	910	910	0
75	20240703	185000	248907882	910	910	910	910	0
76	20240703	184900	248907882	910	910	910	910	0
77	20240703	184800	248907882	910	910	910	910	0
78	20240703	184700	248907882	910	910	910	910	0
79	20240703	184600	248907882	910	910	910	910	0
80	20240703	184500	248907882	910	910	910	910	0
81	20240703	184400	248907882	910	910	910	910	0
82	20240703	184300	248907882	910	910	910	910	0
83	20240703	184200	248907882	910	910	910	910	0
84	20240703	184100	248907882	910	910	910	910	0
85	20240703	184000	248907882	910	910	910	910	0
86	20240703	183900	248907882	910	910	910	910	0
87	20240703	183800	248907882	910	910	910	910	0
88	20240703	183700	248907882	910	910	910	910	0
89	20240703	183600	248907882	910	910	910	910	0
90	20240703	183500	248907882	910	910	910	910	0
91	20240703	183400	248907882	910	910	910	910	0
92	20240703	183300	248907882	910	910	910	910	5012
93	20240703	183200	248907882	910	910	910	910	0
94	20240703	183100	248907882	910	910	910	910	0
95	20240703	183000	248907882	910	910	910	910	0
96	20240703	182900	248907882	910	910	910	910	0
97	20240703	182800	248907882	910	910	910	910	0
98	20240703	182700	248907882	910	910	910	910	0
99	20240703	182600	248907882	910	910	910	910	0
100	20240703	182500	248907882	910	910	910	910	0
101	20240703	182400	248907882	910	910	910	910	0
102	20240703	182300	248907882	910	910	910	910	0
103	20240703	182200	248907882	910	910	910	910	0
104	20240703	182100	248907882	910	910	910	910	0
105	20240703	182000	248907882	910	910	910	910	0
106	20240703	181900	248907882	910	910	910	910	0
107	20240703	181800	248907882	910	910	910	910	0
108	20240703	181700	248907882	910	910	910	910	0
109	20240703	181600	248907882	910	910	910	910	0
110	20240703	181500	248907882	910	910	910	910	0
111	20240703	181400	248907882	910	910	910	910	0
112	20240703	181300	248907882	910	910	910	910	0
113	20240703	181200	248907882	910	910	910	910	0
114	20240703	181100	248907882	910	910	910	910	0
115	20240703	181000	248907882	910	910	910	910	0
116	20240703	180900	248907882	910	910	910	910	0
117	20240703	180800	248907882	910	910	910	910	0
118	20240703	180700	248907882	910	910	910	910	0
119	20240703	180600	248907882	910	910	910	910	0
120	20240703	180500	248907882	910	910	910	910	0
121	20240703	180400	248907882	910	910	910	910	0
122	20240703	180300	248907882	910	910	910	910	5012
123	20240703	180200	248907882	910	910	910	910	0
124	20240703	180100	248907882	910	910	910	910	0
125	20240703	180000	248907882	910	910	910	910	0
126	20240703	175900	248907882	910	910	910	910	0
127	20240703	175800	248907882	910	910	910	910	0
128	20240703	175700	248907882	910	910	910	910	0
129	20240703	175600	248907882	910	910	910	910	0
130	20240703	175500	248907882	910	910	910	910	0
131	20240703	175400	248907882	910	910	910	910	0
132	20240703	175300	248907882	910	910	910	910	0
133	20240703	175200	248907882	910	910	910	910	0
134	20240703	175100	248907882	910	910	910	910	0
135	20240703	175000	248907882	910	910	910	910	0
136	20240703	174900	248907882	910	910	910	910	0
137	20240703	174800	248907882	910	910	910	910	0
138	20240703	174700	248907882	910	910	910	910	0
139	20240703	174600	248907882	910	910	910	910	0
140	20240703	174500	248907882	910	910	910	910	0
141	20240703	174400	248907882	910	910	910	910	0
142	20240703	174300	248907882	910	910	910	910	0
143	20240703	174200	248907882	910	910	910	910	0
144	20240703	174100	248907882	910	910	910	910	0
145	20240703	174000	248907882	910	910	910	910	0
146	20240703	173900	248907882	910	910	910	910	0
147	20240703	173800	248907882	910	910	910	910	0
148	20240703	173700	248907882	910	910	910	910	0
149	20240703	173600	248907882	910	910	910	910	0
150	20240703	173500	248907882	910	910	910	910	0
151	20240703	173400	248907882	910	910	910	910	0
152	20240703	173300	248907882	910	910	910	910	5012
153	20240703	173200	248907882	910	910	910	910	0
154	20240703	173100	248907882	910	910	910	910	0
155	20240703	173000	248907882	910	910	910	910	0
156	20240703	172900	248907882	910	910	910	910	0
157	20240703	172800	248907882	910	910	910	910	0
158	20240703	172700	248907882	910	910	910	910	0
159	20240703	172600	248907882	910	910	910	910	0
160	20240703	172500	248907882	910	910	910	910	0
161	20240703	172400	248907882	910	910	910	910	0
162	20240703	172300	248907882	910	910	910	910	0
163	20240703	172200	248907882	910	910	910	910	0
164	20240703	172100	248907882	910	910	910	910	0
165	20240703	172000	248907882	910	910	910	910	0
166	20240703	171900	248907882	910	910	910	910	0
167	20240703	171800	248907882	910	910	910	910	0
168	20240703	171700	248907882	910	910	910	910	0
169	20240703	171600	248907882	910	910	910	910	0
170	20240703	171500	248907882	910	910	910	910	0
171	20240703	171400	248907882	910	910	910	910	0
172	20240703	171300	248907882	910	910	910	910	0
173	20240703	171200	248907882	910	910	910	910	0
174	20240703	171100	248907882	910	910	910	910	0
175	20240703	171000	248907882	910	910	910	910	0
176	20240703	170900	248907882	910	910	910	910	0
177	20240703	170800	248907882	910	910	910	910	0
178	20240703	170700	248907882	910	910	910	910	0
179	20240703	170600	248907882	910	910	910	910	0
180	20240703	170500	248907882	910	910	910	910	0
181	20240703	170400	248907882	910	910	910	910	0
182	20240703	170300	248907882	910	910	910	910	5012
183	20240703	170200	248907882	910	910	910	910	0
184	20240703	170100	248907882	910	910	910	910	0
185	20240703	170000	248907882	910	910	910	910	0
186	20240703	165900	248907882	910	910	910	910	0
187	20240703	165800	248907882	910	910	910	910	0
188	20240703	165700	248907882	910	910	910	910	0
189	20240703	165600	248907882	910	910	910	910	0
190	20240703	165500	248907882	910	910	910	910	0
191	20240703	165400	248907882	910	910	910	910	0
192	20240703	165300	248907882	910	910	910	910	0
193	20240703	165200	248907882	910	910	910	910	0
194	20240703	165100	248907882	910	910	910	910	0
195	20240703	165000	248907882	910	910	910	910	0
196	20240703	164900	248907882	910	910	910	910	0
197	20240703	164800	248907882	910	910	910	910	0
198	20240703	164700	248907882	910	910	910	910	0
199	20240703	164600	248907882	910	910	910	910	0
200	20240703	164500	248907882	910	910	910	910	0
201	20240703	164400	248907882	910	910	910	910	0
202	20240703	164300	248907882	910	910	910	910	0
203	20240703	164200	248907882	910	910	910	910	0
204	20240703	164100	248907882	910	910	910	910	0
205	20240703	164000	248907882	910	910	910	910	0
206	20240703	163900	248907882	910	910	910	910	0
207	20240703	163800	248907882	910	910	910	910	0
208	20240703	163700	248907882	910	910	910	910	0
209	20240703	163600	248907882	910	910	910	910	0
210	20240703	163500	248907882	910	910	910	910	0
211	20240703	163400	248907882	910	910	910	910	0
212	20240703	163300	248907882	910	910	910	910	5012
213	20240703	163200	248907882	910	910	910	910	0
214	20240703	163100	248907882	910	910	910	910	0
215	20240703	163000	248907882	910	910	910	910	0
216	20240703	162900	248907882	910	910	910	910	0
217	20240703	162800	248907882	910	910	910	910	0
218	20240703	162700	248907882	910	910	910	910	0
219	20240703	162600	248907882	910	910	910	910	0
220	20240703	162500	248907882	910	910	910	910	0
221	20240703	162400	248907882	910	910	910	910	0
222	20240703	162300	248907882	910	910	910	910	0
223	20240703	162200	248907882	910	910	910	910	0
224	20240703	162100	248907882	910	910	910	910	0
225	20240703	162000	248907882	910	910	910	910	0
226	20240703	161900	248907882	910	910	910	910	0
227	20240703	161800	248907882	910	910	910	910	0
228	20240703	161700	248907882	910	910	910	910	0
229	20240703	161600	248907882	910	910	910	910	0
230	20240703	161500	248907882	910	910	910	910	0
231	20240703	161400	248907882	910	910	910	910	0
232	20240703	161300	248907882	910	910	910	910	0
233	20240703	161200	248907882	910	910	910	910	0
234	20240703	161100	248907882	910	910	910	910	0
235	20240703	161000	248907882	910	910	910	910	0
236	20240703	160900	248907882	910	910	910	910	0
237	20240703	160800	248907882	910	910	910	910	0
238	20240703	160700	248907882	910	910	910	910	0
239	20240703	160600	248907882	910	910	910	910	0
240	20240703	160500	248907882	910	910	910	910	0
241	20240703	160400	248907882	910	910	910	910	0
242	20240703	160300	248907882	910	910	910	910	5012
243	20240703	160200	248907882	910	910	910	910	0
244	20240703	160100	248907882	910	910	910	910	0
245	20240703	160000	248907882	910	910	910	910	0
246	20240703	155900	248907882	910	910	910	910	0
247	20240703	155800	248907882	910	910	910	910	0
248	20240703	155700	248907882	910	910	910	910	0
249	20240703	155600	248907882	910	910	910	910	0
250	20240703	155500	248907882	910	910	910	910	0
251	20240703	155400	248907882	910	910	910	910	0
252	20240703	155300	248907882	910	910	910	910	0
253	20240703	155200	248907882	910	910	910	910	0
254	20240703	155100	248907882	910	910	910	910	0
255	20240703	155000	248907882	910	910	910	910	0
256	20240703	154900	248907882	910	910	910	910	0
257	20240703	154800	248907882	910	910	910	910	0
258	20240703	154700	248907882	910	910	910	910	0
259	20240703	154600	248907882	910	910	910	910	0
260	20240703	154500	248907882	910	910	910	910	0
261	20240703	154400	248907882	910	910	910	910	0
262	20240703	154300	248907882	910	910	910	910	0
263	20240703	154200	248907882	910	910	910	910	0
264	20240703	154100	248907882	910	910	910	910	0
265	20240703	154000	248907882	910	910	910	910	0
266	20240703	153900	248907882	910	910	910	910	0
267	20240703	153800	248907882	910	910	910	910	0
268	20240703	153700	248907882	910	910	910	910	0
269	20240703	153600	248907882	910	910	910	910	0
270	20240703	153500	248907882	910	910	910	910	0
271	20240703	153400	248907882	910	910	910	910	0
272	20240703	153300	248907882	910	910	910	910	5012
273	20240703	153200	248907882	910	910	910	910	0
274	20240703	153100	248907882	910	910	910	910	0
275	20240703	153000	248907882	910	910	910	910	5012
276	20240703	152900	244346962	911	911	911	911	0
277	20240703	152800	244346962	911	911	911	911	0
278	20240703	152700	244346962	911	911	911	911	0
279	20240703	152600	244346962	911	911	911	911	0
280	20240703	152500	244346962	911	911	911	911	0
281	20240703	152400	244346962	911	911	911	911	0
282	20240703	152300	244346962	911	911	911	911	0
283	20240703	152200	244346962	911	911	911	911	0
284	20240703	152100	244346962	911	911	911	911	0
285	20240703	152000	244346962	911	911	911	911	0
286	20240703	151900	244346962	911	909	911	909	2097
287	20240703	151800	242440562	910	910	910	910	22
288	20240703	151700	242420542	910	911	911	910	6321
289	20240703	151600	236668411	912	912	912	912	0
290	20240703	151500	236668411	912	912	913	911	1585
291	20240703	151400	235224413	912	912	912	912	1
292	20240703	151300	235223501	911	911	911	911	0
293	20240703	151200	235223501	911	911	911	911	71
294	20240703	151100	235158820	911	911	911	911	12
295	20240703	151000	235147888	912	912	912	912	33
296	20240703	150900	235117792	912	912	912	912	91
297	20240703	150800	235034800	912	912	912	912	0
298	20240703	150700	235034800	912	911	912	910	2001
299	20240703	150600	233212967	911	911	911	911	0
300	20240703	150500	233212967	911	911	911	911	41
301	20240703	150400	233175616	910	911	911	910	6351
302	20240703	150300	227393883	912	912	912	912	15
303	20240703	150200	227380203	912	912	912	912	0
304	20240703	150100	227380203	912	912	912	912	1059
305	20240703	150000	226414395	912	913	913	912	3000
306	20240703	145900	223678243	914	914	914	914	0
307	20240703	145800	223678243	914	914	914	914	0
308	20240703	145700	223678243	914	914	914	914	0
309	20240703	145600	223678243	914	914	914	914	0
310	20240703	145500	223678243	914	914	914	914	3
311	20240703	145400	223675501	914	914	914	914	29
312	20240703	145300	223648995	914	914	914	914	22
313	20240703	145200	223628887	913	913	914	913	17
314	20240703	145100	223613354	912	912	912	912	319
315	20240703	145000	223322426	912	912	912	912	1501
316	20240703	144900	221953514	913	913	913	913	0
317	20240703	144800	221953514	913	912	913	912	220
318	20240703	144700	221752824	913	913	913	913	0
319	20240703	144600	221752824	913	913	913	913	108
320	20240703	144500	221654220	913	913	913	913	0
321	20240703	144400	221654220	913	913	913	913	3
322	20240703	144300	221651481	912	912	912	912	0
323	20240703	144200	221651481	912	912	912	912	0
324	20240703	144100	221651481	912	912	912	912	0
325	20240703	144000	221651481	912	912	912	912	0
326	20240703	143900	221651481	912	912	912	912	0
327	20240703	143800	221651481	912	912	912	912	0
328	20240703	143700	221651481	912	912	912	912	0
329	20240703	143600	221651481	912	912	912	912	0
330	20240703	143500	221651481	912	912	912	912	0
331	20240703	143400	221651481	912	912	912	912	2
332	20240703	143300	221649657	913	913	913	913	0
333	20240703	143200	221649657	913	913	913	913	0
334	20240703	143100	221649657	913	913	913	913	2
335	20240703	143000	221647831	913	913	913	913	0
336	20240703	142900	221647831	913	912	913	912	503
337	20240703	142800	221189094	911	911	911	911	0
338	20240703	142700	221189094	911	911	911	911	1560
339	20240703	142600	219767934	912	912	912	912	0
340	20240703	142500	219767934	912	913	913	912	2505
341	20240703	142400	217483372	912	912	912	912	50
342	20240703	142300	217437772	913	913	913	913	0
343	20240703	142200	217437772	913	913	913	913	1
344	20240703	142100	217436859	913	913	913	913	0
345	20240703	142000	217436859	913	913	913	913	0
346	20240703	141900	217436859	913	913	913	913	1
347	20240703	141800	217435946	913	913	913	913	0
348	20240703	141700	217435946	913	913	913	913	1
349	20240703	141600	217435033	913	913	913	913	0
350	20240703	141500	217435033	913	913	913	913	0
351	20240703	141400	217435033	913	913	913	913	1
352	20240703	141300	217434120	913	913	913	913	0
353	20240703	141200	217434120	913	913	913	913	313
354	20240703	141100	217148351	913	914	914	913	1202
355	20240703	141000	216050904	915	915	915	915	0
356	20240703	140900	216050904	915	915	915	915	0
357	20240703	140800	216050904	915	915	915	915	0
358	20240703	140700	216050904	915	915	915	915	1
359	20240703	140600	216049989	914	914	914	914	0
360	20240703	140500	216049989	914	914	914	914	0
361	20240703	140400	216049989	914	914	914	914	0
362	20240703	140300	216049989	914	914	914	914	113
363	20240703	140200	215946707	914	914	914	914	0
364	20240703	140100	215946707	914	914	914	914	0
365	20240703	140000	215946707	914	914	915	914	51
366	20240703	135900	215900044	915	915	915	915	0
367	20240703	135800	215900044	915	915	915	915	0
368	20240703	135700	215900044	915	914	915	914	2
369	20240703	135600	215898215	914	914	914	914	0
370	20240703	135500	215898215	914	914	914	914	50
371	20240703	135400	215852515	914	914	914	914	238
372	20240703	135300	215634983	915	915	915	915	0
373	20240703	135200	215634983	915	915	915	915	0
374	20240703	135100	215634983	915	915	915	915	130
375	20240703	135000	215516033	916	916	916	916	0
376	20240703	134900	215516033	916	916	916	916	0
377	20240703	134800	215516033	916	916	916	916	5
378	20240703	134700	215511453	916	916	916	916	0
379	20240703	134600	215511453	916	916	916	916	0
380	20240703	134500	215511453	916	916	916	916	402
381	20240703	134400	215143221	916	916	916	916	300
382	20240703	134300	214868421	916	915	916	915	12
383	20240703	134200	214857440	915	915	915	915	0
384	20240703	134100	214857440	915	915	915	915	0
385	20240703	134000	214857440	915	915	915	915	8
386	20240703	133900	214850120	915	915	915	915	0
387	20240703	133800	214850120	915	915	915	915	0
388	20240703	133700	214850120	915	915	915	915	0
389	20240703	133600	214850120	915	915	915	915	0
390	20240703	133500	214850120	915	915	915	915	0
391	20240703	133400	214850120	915	915	915	915	0
392	20240703	133300	214850120	915	915	915	915	0
393	20240703	133200	214850120	915	915	915	915	0
394	20240703	133100	214850120	915	914	916	914	94
395	20240703	133000	214764200	915	916	916	915	358
396	20240703	132900	214436619	916	916	917	916	77
397	20240703	132800	214366051	917	914	917	914	2659
398	20240703	132700	211933059	914	914	914	914	0
399	20240703	132600	211933059	914	914	914	914	0
400	20240703	132500	211933059	914	914	914	914	6
401	20240703	132400	211927575	915	915	915	915	0
402	20240703	132300	211927575	915	915	915	915	0
403	20240703	132200	211927575	915	915	915	915	0
404	20240703	132100	211927575	915	915	915	915	0
405	20240703	132000	211927575	915	915	915	915	1
406	20240703	131900	211926660	915	915	915	915	18
407	20240703	131800	211910190	916	916	916	916	0
408	20240703	131700	211910190	916	916	916	916	0
409	20240703	131600	211910190	916	915	916	914	86
410	20240703	131500	211831452	915	916	916	914	144
411	20240703	131400	211699782	916	915	916	915	111
412	20240703	131300	211598210	915	914	915	914	21
413	20240703	131200	211579008	913	913	913	913	0
414	20240703	131100	211579008	913	913	913	913	387
415	20240703	131000	211225677	912	912	912	912	5047
416	20240703	130900	206622813	912	912	912	912	20
417	20240703	130800	206604573	912	912	912	912	2379
418	20240703	130700	204434925	913	913	913	913	0
419	20240703	130600	204434925	913	912	913	912	1765
420	20240703	130500	202825145	911	912	912	911	19
421	20240703	130400	202807832	912	912	912	912	0
422	20240703	130300	202807832	912	912	912	912	12
423	20240703	130200	202796888	912	912	913	912	2351
424	20240703	130100	200652773	912	912	912	912	1200
425	20240703	130000	199558373	912	912	912	912	0
426	20240703	125900	199558373	912	912	912	912	0
427	20240703	125800	199558373	912	912	912	912	565
428	20240703	125700	199043093	912	913	913	912	1225
429	20240703	125600	197925890	913	913	913	913	10
430	20240703	125500	197916760	913	913	913	913	0
431	20240703	125400	197916760	913	915	915	913	4
432	20240703	125300	197913106	915	915	915	915	0
433	20240703	125200	197913106	915	915	915	915	0
434	20240703	125100	197913106	915	915	915	915	0
435	20240703	125000	197913106	915	915	915	915	0
436	20240703	124900	197913106	915	915	915	915	0
437	20240703	124800	197913106	915	915	915	915	0
438	20240703	124700	197913106	915	914	916	914	18
439	20240703	124600	197896635	914	914	914	914	2300
440	20240703	124500	195794435	914	914	914	914	2
441	20240703	124400	195792607	914	913	914	913	3
442	20240703	124300	195789867	914	913	914	913	984
443	20240703	124200	194891004	914	913	914	913	2
444	20240703	124100	194889177	914	914	914	914	0
445	20240703	124000	194889177	914	914	914	911	1068
446	20240703	123900	193913034	911	911	911	911	8521
447	20240703	123800	186150403	911	911	911	911	329
448	20240703	123700	185850684	911	911	911	911	0
449	20240703	123600	185850684	911	910	911	910	64
450	20240703	123500	185792411	911	911	911	911	0
451	20240703	123400	185792411	911	911	911	911	0
452	20240703	123300	185792411	911	911	911	911	0
453	20240703	123200	185792411	911	911	911	911	1
454	20240703	123100	185791500	911	911	911	911	100
455	20240703	123000	185700400	911	911	911	911	0
456	20240703	122900	185700400	911	911	911	911	0
457	20240703	122800	185700400	911	911	911	911	100
458	20240703	122700	185609300	911	911	911	911	0
459	20240703	122600	185609300	911	911	911	911	500
460	20240703	122500	185153800	911	911	911	911	0
461	20240703	122400	185153800	911	911	911	911	0
462	20240703	122300	185153800	911	911	911	911	5
463	20240703	122200	185149245	910	910	910	910	0
464	20240703	122100	185149245	910	910	910	910	0
465	20240703	122000	185149245	910	910	910	910	3
466	20240703	121900	185146515	910	910	910	910	0
467	20240703	121800	185146515	910	914	914	910	25385
468	20240703	121700	162021349	915	915	915	915	0
469	20240703	121600	162021349	915	915	915	915	0
470	20240703	121500	162021349	915	915	915	915	100
471	20240703	121400	161929849	915	915	915	915	0
472	20240703	121300	161929849	915	915	915	915	3
473	20240703	121200	161927104	914	914	914	914	0
474	20240703	121100	161927104	914	914	914	914	102
475	20240703	121000	161833876	914	914	914	914	0
476	20240703	120900	161833876	914	914	914	914	0
477	20240703	120800	161833876	914	914	914	914	1
478	20240703	120700	161832962	914	914	914	914	3
479	20240703	120600	161830220	914	914	914	914	1
480	20240703	120500	161829306	914	914	914	914	10
481	20240703	120400	161820166	914	914	914	914	10
482	20240703	120300	161811026	913	914	914	913	31
483	20240703	120200	161782718	914	914	914	914	0
484	20240703	120100	161782718	914	914	914	914	6
485	20240703	120000	161777234	914	914	914	914	7
486	20240703	115900	161770836	913	913	913	913	0
487	20240703	115800	161770836	913	913	913	913	0
488	20240703	115700	161770836	913	913	913	913	0
489	20240703	115600	161770836	913	913	913	913	0
490	20240703	115500	161770836	913	913	913	913	0
491	20240703	115400	161770836	913	913	913	913	0
492	20240703	115300	161770836	913	913	913	913	0
493	20240703	115200	161770836	913	913	913	913	450
494	20240703	115100	161359986	914	914	914	914	1
495	20240703	115000	161359072	914	914	914	914	20
496	20240703	114900	161340792	914	913	914	913	2062
497	20240703	114800	159456155	914	914	914	914	103
498	20240703	114700	159362013	914	914	914	914	1
499	20240703	114600	159361099	914	914	914	914	10
500	20240703	114500	159351959	913	913	913	913	0
501	20240703	114400	159351959	913	913	913	913	1
502	20240703	114300	159351046	914	914	914	914	0
503	20240703	114200	159351046	914	912	914	912	2313
504	20240703	114100	157241587	912	912	912	912	2
505	20240703	114000	157239763	913	913	913	913	17
506	20240703	113900	157224242	914	912	914	912	499
507	20240703	113800	156768158	915	914	915	911	31260
508	20240703	113700	128254903	916	915	916	915	4
509	20240703	113600	128251242	914	914	914	914	2
510	20240703	113500	128249414	915	923	923	914	30497
511	20240703	113400	100228536	923	923	924	923	4
512	20240703	113300	100224843	923	923	923	923	0
513	20240703	113200	100224843	923	923	923	923	0
514	20240703	113100	100224843	923	923	923	923	20
515	20240703	113000	100206383	923	923	923	923	0
516	20240703	112900	100206383	923	923	923	923	0
517	20240703	112800	100206383	923	923	923	923	0
518	20240703	112700	100206383	923	923	923	923	0
519	20240703	112600	100206383	923	923	923	923	29
520	20240703	112500	100179616	922	922	922	922	16
521	20240703	112400	100164864	921	921	921	921	0
522	20240703	112300	100164864	921	921	921	921	0
523	20240703	112200	100164864	921	923	923	921	4146
524	20240703	112100	96345711	923	923	923	923	0
525	20240703	112000	96345711	923	923	923	923	261
526	20240703	111900	96104808	924	924	924	924	302
527	20240703	111800	95825760	925	925	925	925	33
528	20240703	111700	95795235	924	923	924	923	2328
529	20240703	111600	93646453	922	931	931	922	5238
530	20240703	111500	88794941	930	925	931	925	2100
531	20240703	111400	86848226	925	925	933	925	276
532	20240703	111300	86592746	924	925	928	924	188
533	20240703	111200	86418912	925	925	928	925	798
534	20240703	111100	85680744	925	924	925	924	5
535	20240703	111000	85676122	924	925	925	924	589
536	20240703	110900	85131330	925	924	925	924	15
537	20240703	110800	85117456	924	924	924	924	0
538	20240703	110700	85117456	924	924	924	924	0
539	20240703	110600	85117456	924	923	924	923	5
540	20240703	110500	85112838	923	923	924	922	4
541	20240703	110400	85109146	922	922	922	922	0
542	20240703	110300	85109146	922	922	922	921	3004
543	20240703	110200	82342351	922	922	922	922	250
544	20240703	110100	82111851	924	924	924	924	0
545	20240703	110000	82111851	924	924	924	924	0
546	20240703	105900	82111851	924	924	924	924	0
547	20240703	105800	82111851	924	924	924	924	29
548	20240703	105700	82085055	924	924	924	924	0
549	20240703	105600	82085055	924	922	924	921	1403
550	20240703	105500	80792752	922	921	922	921	300
551	20240703	105400	80516252	921	921	924	921	401
552	20240703	105300	80146928	921	924	925	921	678
553	20240703	105200	79521975	925	925	925	925	0
554	20240703	105100	79521975	925	924	925	924	25
555	20240703	105000	79498853	925	924	925	923	207
556	20240703	104900	79307782	923	921	923	921	5286
557	20240703	104800	74432060	921	922	922	921	4990
558	20240703	104700	69831380	922	922	922	922	0
559	20240703	104600	69831380	922	922	922	922	0
560	20240703	104500	69831380	922	922	922	922	53
561	20240703	104400	69782514	923	923	923	923	0
562	20240703	104300	69782514	923	923	923	923	1104
563	20240703	104200	68763522	923	923	923	923	0
564	20240703	104100	68763522	923	923	923	923	0
565	20240703	104000	68763522	923	924	924	923	92
566	20240703	103900	68678604	925	925	925	925	0
567	20240703	103800	68678604	925	925	925	925	0
568	20240703	103700	68678604	925	925	925	925	0
569	20240703	103600	68678604	925	925	925	925	0
570	20240703	103500	68678604	925	923	925	922	902
571	20240703	103400	67846325	922	922	922	922	500
572	20240703	103300	67385325	923	923	923	923	30
573	20240703	103200	67357635	923	923	923	923	0
574	20240703	103100	67357635	923	923	923	923	163
575	20240703	103000	67207186	923	923	923	923	0
576	20240703	102900	67207186	923	923	923	923	3
577	20240703	102800	67204417	923	923	923	923	2
578	20240703	102700	67202571	922	923	924	922	653
579	20240703	102600	66600439	923	923	923	923	150
580	20240703	102500	66461989	923	923	923	923	0
581	20240703	102400	66461989	923	924	924	923	3
582	20240703	102300	66459219	925	922	925	922	11178
583	20240703	102200	56150317	922	922	922	922	64
584	20240703	102100	56091309	922	922	922	922	835
585	20240703	102000	55321439	923	923	923	922	64
586	20240703	101900	55262398	923	923	923	923	2
587	20240703	101800	55260552	922	923	923	922	600
588	20240703	101700	54707226	923	923	923	923	1
589	20240703	101600	54706303	923	923	923	923	630
590	20240703	101500	54124813	924	925	925	924	563
591	20240703	101400	53604051	925	925	925	925	5
592	20240703	101300	53599426	925	928	928	924	9877
593	20240703	101200	44468445	928	928	928	928	0
594	20240703	101100	44468445	928	928	928	928	737
595	20240703	101000	43784509	929	929	929	929	1
596	20240703	100900	43783580	928	928	928	928	0
597	20240703	100800	43783580	928	928	928	928	5
598	20240703	100700	43778940	929	929	929	929	0
599	20240703	100600	43778940	929	929	929	929	621
600	20240703	100500	43202031	930	930	930	930	0
601	20240703	100400	43202031	930	930	930	930	0
602	20240703	100300	43202031	930	930	930	930	21
603	20240703	100200	43182501	930	930	930	930	1
604	20240703	100100	43181571	930	930	930	930	1
605	20240703	100000	43180641	929	930	930	929	2000
606	20240703	095900	41321365	931	931	931	931	5
607	20240703	095800	41316710	931	931	931	930	443
608	20240703	095700	40904289	931	931	931	931	0
609	20240703	095600	40904289	931	931	931	931	0
610	20240703	095500	40904289	931	931	931	931	0
611	20240703	095400	40904289	931	931	931	931	422
612	20240703	095300	40511407	931	931	931	931	500
613	20240703	095200	40045907	931	932	932	930	5474
614	20240703	095100	34949156	932	933	933	932	369
615	20240703	095000	34604982	932	933	933	932	18
616	20240703	094900	34588189	933	939	940	933	14502
617	20240703	094800	21024838	940	940	940	940	10
618	20240703	094700	21015438	940	939	940	939	27
619	20240703	094600	20990080	939	939	939	939	4
620	20240703	094500	20986324	939	939	939	939	25
621	20240703	094400	20962849	939	938	940	938	31
622	20240703	094300	20933718	940	937	940	937	115
623	20240703	094200	20825634	939	939	939	937	22
624	20240703	094100	20804980	939	938	939	938	9
625	20240703	094000	20796536	938	939	939	938	87
626	20240703	093900	20714929	938	938	938	938	1
627	20240703	093800	20713991	938	938	938	938	6
628	20240703	093700	20708363	937	937	937	937	3
629	20240703	093600	20705552	937	937	937	937	1
630	20240703	093500	20704615	936	936	936	936	0
631	20240703	093400	20704615	936	936	936	936	1
632	20240703	093300	20703679	938	936	938	936	42
633	20240703	093200	20664362	935	935	940	935	1992
634	20240703	093100	18801559	934	935	936	934	2266
635	20240703	093000	16684773	935	935	935	935	160
636	20240703	092900	16535173	935	935	935	934	241
637	20240703	092800	16309888	935	935	935	935	0
638	20240703	092700	16309888	935	934	940	934	2830
639	20240703	092600	13664022	934	934	935	934	1501
640	20240703	092500	12262074	935	935	935	935	529
641	20240703	092400	11767459	935	935	935	935	1
642	20240703	092300	11766524	936	937	938	936	126
643	20240703	092200	11648585	936	936	936	936	5
644	20240703	092100	11643905	937	937	937	937	2
645	20240703	092000	11642031	938	936	938	936	4
646	20240703	091900	11638283	938	938	938	938	2
647	20240703	091800	11636407	936	935	937	935	1303
648	20240703	091700	10418099	934	935	935	934	914
649	20240703	091600	9563529	935	935	935	934	434
650	20240703	091500	9157754	935	935	935	935	9
651	20240703	091400	9149339	936	936	936	936	847
652	20240703	091300	8356547	937	937	937	937	0
653	20240703	091200	8356547	937	937	937	937	0
654	20240703	091100	8356547	937	937	937	937	0
655	20240703	091000	8356547	937	937	937	937	5
656	20240703	090900	8351862	938	938	938	938	0
657	20240703	090800	8351862	938	938	938	938	0
658	20240703	090700	8351862	938	936	938	936	15
659	20240703	090600	8337814	938	938	938	938	1
660	20240703	090500	8336876	938	938	938	938	6522
661	20240703	090400	2219240	938	938	938	938	101
662	20240703	090300	2124502	938	938	938	938	2
663	20240703	090200	2122626	935	936	936	935	234
664	20240703	090100	1903829	936	936	936	936	126
665	20240703	090000	1785893	941	936	941	936	1908