KissMeData/131180/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	202800	25660519	990	990	990	990	399
3	20240705	202700	25660519	990	990	990	990	0
4	20240705	202600	25660519	990	990	990	990	0
5	20240705	202500	25660519	990	990	990	990	0
6	20240705	202400	25660519	990	990	990	990	0
7	20240705	202300	25660519	990	990	990	990	0
8	20240705	202200	25660519	990	990	990	990	0
9	20240705	202100	25660519	990	990	990	990	0
10	20240705	202000	25660519	990	990	990	990	0
11	20240705	201900	25660519	990	990	990	990	0
12	20240705	201800	25660519	990	990	990	990	0
13	20240705	201700	25660519	990	990	990	990	0
14	20240705	201600	25660519	990	990	990	990	0
15	20240705	201500	25660519	990	990	990	990	0
16	20240705	201400	25660519	990	990	990	990	0
17	20240705	201300	25660519	990	990	990	990	0
18	20240705	201200	25660519	990	990	990	990	0
19	20240705	201100	25660519	990	990	990	990	0
20	20240705	201000	25660519	990	990	990	990	0
21	20240705	200900	25660519	990	990	990	990	0
22	20240705	200800	25660519	990	990	990	990	0
23	20240705	200700	25660519	990	990	990	990	0
24	20240705	200600	25660519	990	990	990	990	0
25	20240705	200500	25660519	990	990	990	990	0
26	20240705	200400	25660519	990	990	990	990	0
27	20240705	200300	25660519	990	990	990	990	0
28	20240705	200200	25660519	990	990	990	990	0
29	20240705	200100	25660519	990	990	990	990	0
30	20240705	200000	25660519	990	990	990	990	0
31	20240705	195900	25660519	990	990	990	990	0
32	20240705	195800	25660519	990	990	990	990	399
33	20240705	195700	25660519	990	990	990	990	0
34	20240705	195600	25660519	990	990	990	990	0
35	20240705	195500	25660519	990	990	990	990	0
36	20240705	195400	25660519	990	990	990	990	0
37	20240705	195300	25660519	990	990	990	990	0
38	20240705	195200	25660519	990	990	990	990	0
39	20240705	195100	25660519	990	990	990	990	0
40	20240705	195000	25660519	990	990	990	990	0
41	20240705	194900	25660519	990	990	990	990	0
42	20240705	194800	25660519	990	990	990	990	0
43	20240705	194700	25660519	990	990	990	990	0
44	20240705	194600	25660519	990	990	990	990	0
45	20240705	194500	25660519	990	990	990	990	0
46	20240705	194400	25660519	990	990	990	990	0
47	20240705	194300	25660519	990	990	990	990	0
48	20240705	194200	25660519	990	990	990	990	0
49	20240705	194100	25660519	990	990	990	990	0
50	20240705	194000	25660519	990	990	990	990	0
51	20240705	193900	25660519	990	990	990	990	0
52	20240705	193800	25660519	990	990	990	990	0
53	20240705	193700	25660519	990	990	990	990	0
54	20240705	193600	25660519	990	990	990	990	0
55	20240705	193500	25660519	990	990	990	990	0
56	20240705	193400	25660519	990	990	990	990	0
57	20240705	193300	25660519	990	990	990	990	0
58	20240705	193200	25660519	990	990	990	990	0
59	20240705	193100	25660519	990	990	990	990	0
60	20240705	193000	25660519	990	990	990	990	0
61	20240705	192900	25660519	990	990	990	990	0
62	20240705	192800	25660519	990	990	990	990	399
63	20240705	192700	25660519	990	990	990	990	0
64	20240705	192600	25660519	990	990	990	990	0
65	20240705	192500	25660519	990	990	990	990	0
66	20240705	192400	25660519	990	990	990	990	0
67	20240705	192300	25660519	990	990	990	990	0
68	20240705	192200	25660519	990	990	990	990	0
69	20240705	192100	25660519	990	990	990	990	0
70	20240705	192000	25660519	990	990	990	990	0
71	20240705	191900	25660519	990	990	990	990	0
72	20240705	191800	25660519	990	990	990	990	0
73	20240705	191700	25660519	990	990	990	990	0
74	20240705	191600	25660519	990	990	990	990	0
75	20240705	191500	25660519	990	990	990	990	0
76	20240705	191400	25660519	990	990	990	990	0
77	20240705	191300	25660519	990	990	990	990	0
78	20240705	191200	25660519	990	990	990	990	0
79	20240705	191100	25660519	990	990	990	990	0
80	20240705	191000	25660519	990	990	990	990	0
81	20240705	190900	25660519	990	990	990	990	0
82	20240705	190800	25660519	990	990	990	990	0
83	20240705	190700	25660519	990	990	990	990	0
84	20240705	190600	25660519	990	990	990	990	0
85	20240705	190500	25660519	990	990	990	990	0
86	20240705	190400	25660519	990	990	990	990	0
87	20240705	190300	25660519	990	990	990	990	0
88	20240705	190200	25660519	990	990	990	990	0
89	20240705	190100	25660519	990	990	990	990	0
90	20240705	190000	25660519	990	990	990	990	0
91	20240705	185900	25660519	990	990	990	990	0
92	20240705	185800	25660519	990	990	990	990	399
93	20240705	185700	25660519	990	990	990	990	0
94	20240705	185600	25660519	990	990	990	990	0
95	20240705	185500	25660519	990	990	990	990	0
96	20240705	185400	25660519	990	990	990	990	0
97	20240705	185300	25660519	990	990	990	990	0
98	20240705	185200	25660519	990	990	990	990	0
99	20240705	185100	25660519	990	990	990	990	0
100	20240705	185000	25660519	990	990	990	990	0
101	20240705	184900	25660519	990	990	990	990	0
102	20240705	184800	25660519	990	990	990	990	0
103	20240705	184700	25660519	990	990	990	990	0
104	20240705	184600	25660519	990	990	990	990	0
105	20240705	184500	25660519	990	990	990	990	0
106	20240705	184400	25660519	990	990	990	990	0
107	20240705	184300	25660519	990	990	990	990	0
108	20240705	184200	25660519	990	990	990	990	0
109	20240705	184100	25660519	990	990	990	990	0
110	20240705	184000	25660519	990	990	990	990	0
111	20240705	183900	25660519	990	990	990	990	0
112	20240705	183800	25660519	990	990	990	990	0
113	20240705	183700	25660519	990	990	990	990	0
114	20240705	183600	25660519	990	990	990	990	0
115	20240705	183500	25660519	990	990	990	990	0
116	20240705	183400	25660519	990	990	990	990	0
117	20240705	183300	25660519	990	990	990	990	0
118	20240705	183200	25660519	990	990	990	990	0
119	20240705	183100	25660519	990	990	990	990	0
120	20240705	183000	25660519	990	990	990	990	0
121	20240705	182900	25660519	990	990	990	990	0
122	20240705	182800	25660519	990	990	990	990	399
123	20240705	182700	25660519	990	990	990	990	0
124	20240705	182600	25660519	990	990	990	990	0
125	20240705	182500	25660519	990	990	990	990	0
126	20240705	182400	25660519	990	990	990	990	0
127	20240705	182300	25660519	990	990	990	990	0
128	20240705	182200	25660519	990	990	990	990	0
129	20240705	182100	25660519	990	990	990	990	0
130	20240705	182000	25660519	990	990	990	990	0
131	20240705	181900	25660519	990	990	990	990	0
132	20240705	181800	25660519	990	990	990	990	0
133	20240705	181700	25660519	990	990	990	990	0
134	20240705	181600	25660519	990	990	990	990	0
135	20240705	181500	25660519	990	990	990	990	0
136	20240705	181400	25660519	990	990	990	990	0
137	20240705	181300	25660519	990	990	990	990	0
138	20240705	181200	25660519	990	990	990	990	0
139	20240705	181100	25660519	990	990	990	990	0
140	20240705	181000	25660519	990	990	990	990	0
141	20240705	180900	25660519	990	990	990	990	0
142	20240705	180800	25660519	990	990	990	990	0
143	20240705	180700	25660519	990	990	990	990	0
144	20240705	180600	25660519	990	990	990	990	0
145	20240705	180500	25660519	990	990	990	990	0
146	20240705	180400	25660519	990	990	990	990	0
147	20240705	180300	25660519	990	990	990	990	0
148	20240705	180200	25660519	990	990	990	990	0
149	20240705	180100	25660519	990	990	990	990	0
150	20240705	180000	25660519	990	990	990	990	0
151	20240705	175900	25660519	990	990	990	990	0
152	20240705	175800	25660519	990	990	990	990	399
153	20240705	175700	25660519	990	990	990	990	0
154	20240705	175600	25660519	990	990	990	990	0
155	20240705	175500	25660519	990	990	990	990	0
156	20240705	175400	25660519	990	990	990	990	0
157	20240705	175300	25660519	990	990	990	990	0
158	20240705	175200	25660519	990	990	990	990	0
159	20240705	175100	25660519	990	990	990	990	0
160	20240705	175000	25660519	990	990	990	990	0
161	20240705	174900	25660519	990	990	990	990	0
162	20240705	174800	25660519	990	990	990	990	0
163	20240705	174700	25660519	990	990	990	990	0
164	20240705	174600	25660519	990	990	990	990	0
165	20240705	174500	25660519	990	990	990	990	0
166	20240705	174400	25660519	990	990	990	990	0
167	20240705	174300	25660519	990	990	990	990	0
168	20240705	174200	25660519	990	990	990	990	0
169	20240705	174100	25660519	990	990	990	990	0
170	20240705	174000	25660519	990	990	990	990	0
171	20240705	173900	25660519	990	990	990	990	0
172	20240705	173800	25660519	990	990	990	990	0
173	20240705	173700	25660519	990	990	990	990	0
174	20240705	173600	25660519	990	990	990	990	0
175	20240705	173500	25660519	990	990	990	990	0
176	20240705	173400	25660519	990	990	990	990	0
177	20240705	173300	25660519	990	990	990	990	0
178	20240705	173200	25660519	990	990	990	990	0
179	20240705	173100	25660519	990	990	990	990	0
180	20240705	173000	25660519	990	990	990	990	0
181	20240705	172900	25660519	990	990	990	990	0
182	20240705	172800	25660519	990	990	990	990	399
183	20240705	172700	25660519	990	990	990	990	0
184	20240705	172600	25660519	990	990	990	990	0
185	20240705	172500	25660519	990	990	990	990	0
186	20240705	172400	25660519	990	990	990	990	0
187	20240705	172300	25660519	990	990	990	990	0
188	20240705	172200	25660519	990	990	990	990	0
189	20240705	172100	25660519	990	990	990	990	0
190	20240705	172000	25660519	990	990	990	990	0
191	20240705	171900	25660519	990	990	990	990	0
192	20240705	171800	25660519	990	990	990	990	0
193	20240705	171700	25660519	990	990	990	990	0
194	20240705	171600	25660519	990	990	990	990	0
195	20240705	171500	25660519	990	990	990	990	0
196	20240705	171400	25660519	990	990	990	990	0
197	20240705	171300	25660519	990	990	990	990	0
198	20240705	171200	25660519	990	990	990	990	0
199	20240705	171100	25660519	990	990	990	990	0
200	20240705	171000	25660519	990	990	990	990	0
201	20240705	170900	25660519	990	990	990	990	0
202	20240705	170800	25660519	990	990	990	990	0
203	20240705	170700	25660519	990	990	990	990	0
204	20240705	170600	25660519	990	990	990	990	0
205	20240705	170500	25660519	990	990	990	990	0
206	20240705	170400	25660519	990	990	990	990	0
207	20240705	170300	25660519	990	990	990	990	0
208	20240705	170200	25660519	990	990	990	990	0
209	20240705	170100	25660519	990	990	990	990	0
210	20240705	170000	25660519	990	990	990	990	0
211	20240705	165900	25660519	990	990	990	990	0
212	20240705	165800	25660519	990	990	990	990	399
213	20240705	165700	25660519	990	990	990	990	0
214	20240705	165600	25660519	990	990	990	990	0
215	20240705	165500	25660519	990	990	990	990	0
216	20240705	165400	25660519	990	990	990	990	0
217	20240705	165300	25660519	990	990	990	990	0
218	20240705	165200	25660519	990	990	990	990	0
219	20240705	165100	25660519	990	990	990	990	0
220	20240705	165000	25660519	990	990	990	990	0
221	20240705	164900	25660519	990	990	990	990	0
222	20240705	164800	25660519	990	990	990	990	0
223	20240705	164700	25660519	990	990	990	990	0
224	20240705	164600	25660519	990	990	990	990	0
225	20240705	164500	25660519	990	990	990	990	0
226	20240705	164400	25660519	990	990	990	990	0
227	20240705	164300	25660519	990	990	990	990	0
228	20240705	164200	25660519	990	990	990	990	0
229	20240705	164100	25660519	990	990	990	990	0
230	20240705	164000	25660519	990	990	990	990	0
231	20240705	163900	25660519	990	990	990	990	0
232	20240705	163800	25660519	990	990	990	990	0
233	20240705	163700	25660519	990	990	990	990	0
234	20240705	163600	25660519	990	990	990	990	0
235	20240705	163500	25660519	990	990	990	990	0
236	20240705	163400	25660519	990	990	990	990	0
237	20240705	163300	25660519	990	990	990	990	0
238	20240705	163200	25660519	990	990	990	990	0
239	20240705	163100	25660519	990	990	990	990	0
240	20240705	163000	25660519	990	990	990	990	0
241	20240705	162900	25660519	990	990	990	990	0
242	20240705	162800	25660519	990	990	990	990	399
243	20240705	162700	25660519	990	990	990	990	0
244	20240705	162600	25660519	990	990	990	990	0
245	20240705	162500	25660519	990	990	990	990	0
246	20240705	162400	25660519	990	990	990	990	0
247	20240705	162300	25660519	990	990	990	990	0
248	20240705	162200	25660519	990	990	990	990	0
249	20240705	162100	25660519	990	990	990	990	0
250	20240705	162000	25660519	990	990	990	990	0
251	20240705	161900	25660519	990	990	990	990	0
252	20240705	161800	25660519	990	990	990	990	0
253	20240705	161700	25660519	990	990	990	990	0
254	20240705	161600	25660519	990	990	990	990	0
255	20240705	161500	25660519	990	990	990	990	0
256	20240705	161400	25660519	990	990	990	990	0
257	20240705	161300	25660519	990	990	990	990	0
258	20240705	161200	25660519	990	990	990	990	0
259	20240705	161100	25660519	990	990	990	990	0
260	20240705	161000	25660519	990	990	990	990	0
261	20240705	160900	25660519	990	990	990	990	0
262	20240705	160800	25660519	990	990	990	990	0
263	20240705	160700	25660519	990	990	990	990	0
264	20240705	160600	25660519	990	990	990	990	0
265	20240705	160500	25660519	990	990	990	990	0
266	20240705	160400	25660519	990	990	990	990	0
267	20240705	160300	25660519	990	990	990	990	0
268	20240705	160200	25660519	990	990	990	990	0
269	20240705	160100	25660519	990	990	990	990	0
270	20240705	160000	25660519	990	990	990	990	0
271	20240705	155900	25660519	990	990	990	990	0
272	20240705	155800	25660519	990	990	990	990	399
273	20240705	155700	25660519	990	990	990	990	0
274	20240705	155600	25660519	990	990	990	990	0
275	20240705	155500	25660519	990	990	990	990	0
276	20240705	155400	25660519	990	990	990	990	0
277	20240705	155300	25660519	990	990	990	990	0
278	20240705	155200	25660519	990	990	990	990	0
279	20240705	155100	25660519	990	990	990	990	0
280	20240705	155000	25660519	990	990	990	990	0
281	20240705	154900	25660519	990	990	990	990	0
282	20240705	154800	25660519	990	990	990	990	0
283	20240705	154700	25660519	990	990	990	990	0
284	20240705	154600	25660519	990	990	990	990	0
285	20240705	154500	25660519	990	990	990	990	0
286	20240705	154400	25660519	990	990	990	990	0
287	20240705	154300	25660519	990	990	990	990	0
288	20240705	154200	25660519	990	990	990	990	0
289	20240705	154100	25660519	990	990	990	990	0
290	20240705	154000	25660519	990	990	990	990	0
291	20240705	153900	25660519	990	990	990	990	0
292	20240705	153800	25660519	990	990	990	990	0
293	20240705	153700	25660519	990	990	990	990	0
294	20240705	153600	25660519	990	990	990	990	0
295	20240705	153500	25660519	990	990	990	990	0
296	20240705	153400	25660519	990	990	990	990	0
297	20240705	153300	25660519	990	990	990	990	0
298	20240705	153200	25660519	990	990	990	990	0
299	20240705	153100	25660519	990	990	990	990	0
300	20240705	153000	25660519	990	990	990	990	399
301	20240705	152900	25265509	990	990	990	990	0
302	20240705	152800	25265509	990	990	990	990	0
303	20240705	152700	25265509	990	990	990	990	0
304	20240705	152600	25265509	990	990	990	990	0
305	20240705	152500	25265509	990	990	990	990	0
306	20240705	152400	25265509	990	990	990	990	0
307	20240705	152300	25265509	990	990	990	990	0
308	20240705	152200	25265509	990	990	990	990	0
309	20240705	152100	25265509	990	990	990	990	0
310	20240705	152000	25265509	990	990	990	990	0
311	20240705	151900	25265509	990	990	990	990	0
312	20240705	151800	25265509	990	990	990	990	0
313	20240705	151700	25265509	990	990	990	990	0
314	20240705	151600	25265509	990	990	990	990	25
315	20240705	151500	25240759	991	992	992	991	212
316	20240705	151400	25030614	996	996	996	996	0
317	20240705	151300	25030614	996	996	996	996	0
318	20240705	151200	25030614	996	996	996	996	1
319	20240705	151100	25029618	992	992	992	992	1
320	20240705	151000	25028626	996	996	996	996	0
321	20240705	150900	25028626	996	996	996	996	0
322	20240705	150800	25028626	996	996	996	996	0
323	20240705	150700	25028626	996	996	996	996	0
324	20240705	150600	25028626	996	996	996	996	16
325	20240705	150500	25012690	997	997	997	997	0
326	20240705	150400	25012690	997	997	997	997	0
327	20240705	150300	25012690	997	997	997	997	0
328	20240705	150200	25012690	997	997	997	997	0
329	20240705	150100	25012690	997	997	997	997	0
330	20240705	150000	25012690	997	997	997	997	0
331	20240705	145900	25012690	997	997	997	997	0
332	20240705	145800	25012690	997	997	997	997	0
333	20240705	145700	25012690	997	997	997	997	0
334	20240705	145600	25012690	997	997	997	997	0
335	20240705	145500	25012690	997	997	997	997	0
336	20240705	145400	25012690	997	997	997	997	0
337	20240705	145300	25012690	997	997	997	997	0
338	20240705	145200	25012690	997	997	997	997	0
339	20240705	145100	25012690	997	997	997	997	0
340	20240705	145000	25012690	997	997	997	997	0
341	20240705	144900	25012690	997	997	997	997	0
342	20240705	144800	25012690	997	997	997	997	0
343	20240705	144700	25012690	997	997	997	997	0
344	20240705	144600	25012690	997	997	997	997	0
345	20240705	144500	25012690	997	997	997	997	0
346	20240705	144400	25012690	997	997	997	997	0
347	20240705	144300	25012690	997	997	997	997	0
348	20240705	144200	25012690	997	997	997	997	0
349	20240705	144100	25012690	997	997	997	997	0
350	20240705	144000	25012690	997	997	997	997	0
351	20240705	143900	25012690	997	997	997	997	0
352	20240705	143800	25012690	997	997	997	997	0
353	20240705	143700	25012690	997	997	997	997	0
354	20240705	143600	25012690	997	997	997	997	0
355	20240705	143500	25012690	997	997	997	997	0
356	20240705	143400	25012690	997	997	997	997	0
357	20240705	143300	25012690	997	997	997	997	1
358	20240705	143200	25011693	992	992	992	992	0
359	20240705	143100	25011693	992	992	992	992	0
360	20240705	143000	25011693	992	992	992	992	0
361	20240705	142900	25011693	992	992	992	992	0
362	20240705	142800	25011693	992	992	992	992	0
363	20240705	142700	25011693	992	992	992	992	0
364	20240705	142600	25011693	992	992	992	992	0
365	20240705	142500	25011693	992	992	992	992	0
366	20240705	142400	25011693	992	992	992	992	0
367	20240705	142300	25011693	992	992	992	992	0
368	20240705	142200	25011693	992	992	992	992	51
369	20240705	142100	24961101	997	997	997	997	0
370	20240705	142000	24961101	997	997	997	997	0
371	20240705	141900	24961101	997	997	997	997	0
372	20240705	141800	24961101	997	997	997	997	0
373	20240705	141700	24961101	997	997	997	997	0
374	20240705	141600	24961101	997	997	997	997	0
375	20240705	141500	24961101	997	997	997	997	0
376	20240705	141400	24961101	997	997	997	997	1
377	20240705	141300	24960104	992	992	992	992	0
378	20240705	141200	24960104	992	992	992	992	0
379	20240705	141100	24960104	992	992	992	992	0
380	20240705	141000	24960104	992	992	992	992	0
381	20240705	140900	24960104	992	992	992	992	0
382	20240705	140800	24960104	992	992	992	992	0
383	20240705	140700	24960104	992	992	992	992	0
384	20240705	140600	24960104	992	992	992	992	0
385	20240705	140500	24960104	992	992	992	992	0
386	20240705	140400	24960104	992	992	992	992	0
387	20240705	140300	24960104	992	992	992	992	0
388	20240705	140200	24960104	992	992	992	992	0
389	20240705	140100	24960104	992	992	992	992	0
390	20240705	140000	24960104	992	992	992	992	0
391	20240705	135900	24960104	992	992	992	992	3
392	20240705	135800	24957128	992	992	992	992	1500
393	20240705	135700	23469128	990	990	990	990	0
394	20240705	135600	23469128	990	990	990	990	100
395	20240705	135500	23370128	991	991	991	991	0
396	20240705	135400	23370128	991	991	991	991	0
397	20240705	135300	23370128	991	991	991	991	0
398	20240705	135200	23370128	991	991	991	991	0
399	20240705	135100	23370128	991	991	991	991	0
400	20240705	135000	23370128	991	991	991	991	0
401	20240705	134900	23370128	991	990	991	990	7126
402	20240705	134800	16315196	990	990	990	990	0
403	20240705	134700	16315196	990	990	990	990	0
404	20240705	134600	16315196	990	990	990	990	0
405	20240705	134500	16315196	990	990	990	990	1
406	20240705	134400	16314206	990	990	990	990	0
407	20240705	134300	16314206	990	990	990	990	0
408	20240705	134200	16314206	990	990	990	990	400
409	20240705	134100	15918206	990	990	990	990	0
410	20240705	134000	15918206	990	990	990	990	0
411	20240705	133900	15918206	990	990	990	990	0
412	20240705	133800	15918206	990	990	990	990	0
413	20240705	133700	15918206	990	990	990	990	0
414	20240705	133600	15918206	990	990	990	990	11
415	20240705	133500	15907316	990	990	990	990	0
416	20240705	133400	15907316	990	990	990	990	0
417	20240705	133300	15907316	990	990	990	990	0
418	20240705	133200	15907316	990	990	990	990	0
419	20240705	133100	15907316	990	990	990	990	0
420	20240705	133000	15907316	990	990	990	990	0
421	20240705	132900	15907316	990	990	990	990	0
422	20240705	132800	15907316	990	990	990	990	0
423	20240705	132700	15907316	990	990	990	990	0
424	20240705	132600	15907316	990	990	990	990	0
425	20240705	132500	15907316	990	990	990	990	0
426	20240705	132400	15907316	990	990	990	990	0
427	20240705	132300	15907316	990	990	990	990	0
428	20240705	132200	15907316	990	990	990	990	0
429	20240705	132100	15907316	990	990	990	990	0
430	20240705	132000	15907316	990	990	990	990	0
431	20240705	131900	15907316	990	990	990	990	0
432	20240705	131800	15907316	990	990	990	990	0
433	20240705	131700	15907316	990	990	990	990	0
434	20240705	131600	15907316	990	990	990	990	0
435	20240705	131500	15907316	990	990	990	990	0
436	20240705	131400	15907316	990	990	990	990	0
437	20240705	131300	15907316	990	990	990	990	0
438	20240705	131200	15907316	990	990	990	990	0
439	20240705	131100	15907316	990	990	990	990	0
440	20240705	131000	15907316	990	990	990	990	0
441	20240705	130900	15907316	990	990	990	990	0
442	20240705	130800	15907316	990	990	990	990	0
443	20240705	130700	15907316	990	990	990	990	0
444	20240705	130600	15907316	990	990	990	990	0
445	20240705	130500	15907316	990	990	990	990	0
446	20240705	130400	15907316	990	990	990	990	0
447	20240705	130300	15907316	990	990	990	990	0
448	20240705	130200	15907316	990	990	990	990	0
449	20240705	130100	15907316	990	990	990	990	0
450	20240705	130000	15907316	990	990	990	990	0
451	20240705	125900	15907316	990	990	990	990	0
452	20240705	125800	15907316	990	990	990	990	0
453	20240705	125700	15907316	990	990	990	990	0
454	20240705	125600	15907316	990	990	990	990	0
455	20240705	125500	15907316	990	990	990	990	0
456	20240705	125400	15907316	990	990	990	990	0
457	20240705	125300	15907316	990	990	990	990	0
458	20240705	125200	15907316	990	990	990	990	0
459	20240705	125100	15907316	990	990	990	990	0
460	20240705	125000	15907316	990	990	990	990	0
461	20240705	124900	15907316	990	990	990	990	0
462	20240705	124800	15907316	990	990	990	990	0
463	20240705	124700	15907316	990	990	990	990	0
464	20240705	124600	15907316	990	990	990	990	101
465	20240705	124500	15807326	990	990	990	990	0
466	20240705	124400	15807326	990	990	990	990	0
467	20240705	124300	15807326	990	987	990	987	219
468	20240705	124200	15590846	990	990	990	990	0
469	20240705	124100	15590846	990	990	990	990	0
470	20240705	124000	15590846	990	990	990	990	0
471	20240705	123900	15590846	990	990	990	990	0
472	20240705	123800	15590846	990	990	990	990	0
473	20240705	123700	15590846	990	990	990	990	0
474	20240705	123600	15590846	990	990	990	990	0
475	20240705	123500	15590846	990	990	990	990	0
476	20240705	123400	15590846	990	990	990	990	0
477	20240705	123300	15590846	990	990	990	990	0
478	20240705	123200	15590846	990	990	990	990	0
479	20240705	123100	15590846	990	990	990	990	0
480	20240705	123000	15590846	990	990	990	990	0
481	20240705	122900	15590846	990	990	990	990	0
482	20240705	122800	15590846	990	990	990	990	0
483	20240705	122700	15590846	990	990	990	990	0
484	20240705	122600	15590846	990	990	990	990	0
485	20240705	122500	15590846	990	990	990	990	0
486	20240705	122400	15590846	990	990	990	990	0
487	20240705	122300	15590846	990	990	990	990	0
488	20240705	122200	15590846	990	990	990	990	0
489	20240705	122100	15590846	990	990	990	990	0
490	20240705	122000	15590846	990	990	990	990	0
491	20240705	121900	15590846	990	990	990	990	0
492	20240705	121800	15590846	990	990	990	990	0
493	20240705	121700	15590846	990	990	990	990	0
494	20240705	121600	15590846	990	990	990	990	0
495	20240705	121500	15590846	990	990	990	990	0
496	20240705	121400	15590846	990	990	990	990	0
497	20240705	121300	15590846	990	990	990	990	0
498	20240705	121200	15590846	990	990	990	990	0
499	20240705	121100	15590846	990	990	990	990	0
500	20240705	121000	15590846	990	990	990	990	0
501	20240705	120900	15590846	990	990	990	990	51
502	20240705	120800	15540356	990	990	990	990	1
503	20240705	120700	15539366	990	990	990	990	0
504	20240705	120600	15539366	990	990	990	990	0
505	20240705	120500	15539366	990	990	990	990	0
506	20240705	120400	15539366	990	990	990	990	0
507	20240705	120300	15539366	990	990	990	990	0
508	20240705	120200	15539366	990	990	990	990	0
509	20240705	120100	15539366	990	990	990	990	0
510	20240705	120000	15539366	990	990	990	990	0
511	20240705	115900	15539366	990	990	990	990	0
512	20240705	115800	15539366	990	990	990	990	0
513	20240705	115700	15539366	990	990	990	990	0
514	20240705	115600	15539366	990	990	990	990	0
515	20240705	115500	15539366	990	990	990	990	0
516	20240705	115400	15539366	990	990	990	990	0
517	20240705	115300	15539366	990	990	990	990	0
518	20240705	115200	15539366	990	990	990	990	0
519	20240705	115100	15539366	990	990	990	990	0
520	20240705	115000	15539366	990	990	990	990	0
521	20240705	114900	15539366	990	990	990	990	0
522	20240705	114800	15539366	990	990	990	990	100
523	20240705	114700	15440366	990	990	990	990	0
524	20240705	114600	15440366	990	990	990	990	0
525	20240705	114500	15440366	990	990	990	990	0
526	20240705	114400	15440366	990	990	990	990	0
527	20240705	114300	15440366	990	990	990	990	0
528	20240705	114200	15440366	990	990	990	990	0
529	20240705	114100	15440366	990	990	990	990	0
530	20240705	114000	15440366	990	990	990	990	0
531	20240705	113900	15440366	990	990	990	990	0
532	20240705	113800	15440366	990	990	990	990	0
533	20240705	113700	15440366	990	990	990	990	0
534	20240705	113600	15440366	990	990	990	990	0
535	20240705	113500	15440366	990	990	990	990	101
536	20240705	113400	15340376	990	990	990	990	0
537	20240705	113300	15340376	990	990	990	990	0
538	20240705	113200	15340376	990	990	990	990	1
539	20240705	113100	15339386	985	985	985	985	707
540	20240705	113000	14642991	985	987	987	985	3410
541	20240705	112900	11282581	990	990	990	990	1
542	20240705	112800	11281591	992	992	992	992	0
543	20240705	112700	11281591	992	992	992	992	0
544	20240705	112600	11281591	992	992	992	992	0
545	20240705	112500	11281591	992	992	992	992	0
546	20240705	112400	11281591	992	992	992	992	0
547	20240705	112300	11281591	992	992	992	992	0
548	20240705	112200	11281591	992	992	992	992	0
549	20240705	112100	11281591	992	992	992	992	0
550	20240705	112000	11281591	992	992	992	992	0
551	20240705	111900	11281591	992	992	992	992	0
552	20240705	111800	11281591	992	992	992	992	0
553	20240705	111700	11281591	992	992	992	992	0
554	20240705	111600	11281591	992	992	992	992	0
555	20240705	111500	11281591	992	992	992	992	0
556	20240705	111400	11281591	992	992	992	992	0
557	20240705	111300	11281591	992	992	992	992	0
558	20240705	111200	11281591	992	992	992	992	0
559	20240705	111100	11281591	992	992	992	992	0
560	20240705	111000	11281591	992	992	992	992	0
561	20240705	110900	11281591	992	992	992	992	0
562	20240705	110800	11281591	992	992	992	992	0
563	20240705	110700	11281591	992	992	992	992	0
564	20240705	110600	11281591	992	992	992	992	0
565	20240705	110500	11281591	992	992	992	992	0
566	20240705	110400	11281591	992	992	992	992	0
567	20240705	110300	11281591	992	992	992	992	0
568	20240705	110200	11281591	992	992	992	992	1
569	20240705	110100	11280599	986	986	986	986	0
570	20240705	110000	11280599	986	986	986	986	0
571	20240705	105900	11280599	986	986	986	986	0
572	20240705	105800	11280599	986	988	988	986	230
573	20240705	105700	11053804	992	992	992	992	0
574	20240705	105600	11053804	992	992	992	992	0
575	20240705	105500	11053804	992	992	992	992	10
576	20240705	105400	11043884	992	992	992	992	0
577	20240705	105300	11043884	992	992	992	992	3
578	20240705	105200	11040908	986	987	987	986	249
579	20240705	105100	10795384	985	985	985	985	0
580	20240705	105000	10795384	985	985	985	985	0
581	20240705	104900	10795384	985	985	985	985	0
582	20240705	104800	10795384	985	990	990	985	4470
583	20240705	104700	6381656	996	996	996	996	0
584	20240705	104600	6381656	996	996	996	996	0
585	20240705	104500	6381656	996	996	996	996	0
586	20240705	104400	6381656	996	996	996	996	0
587	20240705	104300	6381656	996	996	996	996	0
588	20240705	104200	6381656	996	996	996	996	0
589	20240705	104100	6381656	996	996	996	996	0
590	20240705	104000	6381656	996	996	996	996	0
591	20240705	103900	6381656	996	996	996	996	0
592	20240705	103800	6381656	996	996	996	996	28
593	20240705	103700	6353768	989	991	991	989	3219
594	20240705	103600	3168740	991	991	991	991	250
595	20240705	103500	2920990	999	999	999	999	1
596	20240705	103400	2919991	990	994	994	990	500
597	20240705	103300	2424259	995	995	995	995	22
598	20240705	103200	2402369	995	995	995	995	478
599	20240705	103100	1926759	1000	1000	1000	1000	0
600	20240705	103000	1926759	1000	1000	1000	1000	0
601	20240705	102900	1926759	1000	1000	1000	1000	0
602	20240705	102800	1926759	1000	1000	1000	1000	0
603	20240705	102700	1926759	1000	1000	1000	1000	0
604	20240705	102600	1926759	1000	1000	1000	1000	1
605	20240705	102500	1925759	995	995	995	995	0
606	20240705	102400	1925759	995	995	995	995	0
607	20240705	102300	1925759	995	995	995	995	11
608	20240705	102200	1914814	995	995	995	995	0
609	20240705	102100	1914814	995	995	995	995	0
610	20240705	102000	1914814	995	995	995	995	0
611	20240705	101900	1914814	995	995	995	995	0
612	20240705	101800	1914814	995	995	995	995	0
613	20240705	101700	1914814	995	995	995	995	0
614	20240705	101600	1914814	995	995	995	995	0
615	20240705	101500	1914814	995	995	995	995	0
616	20240705	101400	1914814	995	995	995	995	0
617	20240705	101300	1914814	995	999	999	995	680
618	20240705	101200	1238060	1000	1000	1000	1000	0
619	20240705	101100	1238060	1000	1000	1000	1000	0
620	20240705	101000	1238060	1000	1000	1000	1000	0
621	20240705	100900	1238060	1000	1000	1000	1000	0
622	20240705	100800	1238060	1000	1000	1000	1000	0
623	20240705	100700	1238060	1000	1000	1000	1000	0
624	20240705	100600	1238060	1000	1000	1000	1000	0
625	20240705	100500	1238060	1000	1000	1000	1000	0
626	20240705	100400	1238060	1000	1000	1000	1000	0
627	20240705	100300	1238060	1000	1000	1000	1000	0
628	20240705	100200	1238060	1000	1000	1000	1000	1
629	20240705	100100	1237060	1000	1000	1000	1000	0
630	20240705	100000	1237060	1000	1000	1000	1000	2
631	20240705	095900	1235060	999	999	999	999	0
632	20240705	095800	1235060	999	999	999	999	0
633	20240705	095700	1235060	999	999	999	999	0
634	20240705	095600	1235060	999	999	999	999	0
635	20240705	095500	1235060	999	999	999	999	0
636	20240705	095400	1235060	999	999	999	999	1
637	20240705	095300	1234061	1000	1000	1000	1000	0
638	20240705	095200	1234061	1000	1000	1000	1000	0
639	20240705	095100	1234061	1000	1000	1000	1000	0
640	20240705	095000	1234061	1000	1000	1000	1000	0
641	20240705	094900	1234061	1000	1000	1000	1000	0
642	20240705	094800	1234061	1000	1000	1000	1000	0
643	20240705	094700	1234061	1000	1000	1000	1000	0
644	20240705	094600	1234061	1000	1000	1000	1000	0
645	20240705	094500	1234061	1000	1000	1000	1000	0
646	20240705	094400	1234061	1000	1000	1000	1000	0
647	20240705	094300	1234061	1000	1000	1000	1000	0
648	20240705	094200	1234061	1000	1000	1000	1000	0
649	20240705	094100	1234061	1000	1000	1000	1000	0
650	20240705	094000	1234061	1000	1000	1000	1000	0
651	20240705	093900	1234061	1000	1000	1000	1000	3
652	20240705	093800	1231061	1002	1002	1002	1002	0
653	20240705	093700	1231061	1002	1002	1002	1002	0
654	20240705	093600	1231061	1002	1002	1002	1002	0
655	20240705	093500	1231061	1002	1002	1002	1002	0
656	20240705	093400	1231061	1002	1002	1002	1002	0
657	20240705	093300	1231061	1002	1002	1002	1002	0
658	20240705	093200	1231061	1002	1002	1002	1002	0
659	20240705	093100	1231061	1002	1002	1002	1002	0
660	20240705	093000	1231061	1002	1002	1002	1002	0
661	20240705	092900	1231061	1002	1002	1002	1002	0
662	20240705	092800	1231061	1002	1002	1002	1002	0
663	20240705	092700	1231061	1002	1002	1002	1002	0
664	20240705	092600	1231061	1002	1002	1002	1002	0
665	20240705	092500	1231061	1002	1002	1002	1002	0
666	20240705	092400	1231061	1002	1002	1002	1002	0
667	20240705	092300	1231061	1002	1002	1002	1002	0
668	20240705	092200	1231061	1002	1002	1002	1002	0
669	20240705	092100	1231061	1002	1002	1002	1002	0
670	20240705	092000	1231061	1002	1002	1002	1002	0
671	20240705	091900	1231061	1002	1002	1002	1002	0
672	20240705	091800	1231061	1002	1002	1002	1002	0
673	20240705	091700	1231061	1002	1002	1002	1002	1
674	20240705	091600	1230059	998	998	998	998	0
675	20240705	091500	1230059	998	998	998	998	0
676	20240705	091400	1230059	998	998	998	998	0
677	20240705	091300	1230059	998	998	998	998	0
678	20240705	091200	1230059	998	998	998	998	0
679	20240705	091100	1230059	998	998	998	998	66
680	20240705	091000	1164191	998	998	998	998	0
681	20240705	090900	1164191	998	998	998	998	1
682	20240705	090800	1163193	993	993	993	993	0
683	20240705	090700	1163193	993	993	993	993	0
684	20240705	090600	1163193	993	993	993	993	944
685	20240705	090500	225801	993	993	993	993	0
686	20240705	090400	225801	993	993	993	993	1
687	20240705	090300	224808	993	993	993	993	1
688	20240705	090200	223815	993	993	993	993	0
689	20240705	090100	223815	993	999	999	993	29
690	20240705	090000	195000	1000	1000	1000	1000	195