KissMeData/241820/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	210100	62388004	992	992	992	992	412
3	20240710	210000	62388004	992	992	992	992	0
4	20240710	205900	62388004	992	992	992	992	0
5	20240710	205800	62388004	992	992	992	992	0
6	20240710	205700	62388004	992	992	992	992	0
7	20240710	205600	62388004	992	992	992	992	0
8	20240710	205500	62388004	992	992	992	992	0
9	20240710	205400	62388004	992	992	992	992	0
10	20240710	205300	62388004	992	992	992	992	0
11	20240710	205200	62388004	992	992	992	992	0
12	20240710	205100	62388004	992	992	992	992	0
13	20240710	205000	62388004	992	992	992	992	0
14	20240710	204900	62388004	992	992	992	992	0
15	20240710	204800	62388004	992	992	992	992	0
16	20240710	204700	62388004	992	992	992	992	0
17	20240710	204600	62388004	992	992	992	992	0
18	20240710	204500	62388004	992	992	992	992	0
19	20240710	204400	62388004	992	992	992	992	0
20	20240710	204300	62388004	992	992	992	992	0
21	20240710	204200	62388004	992	992	992	992	0
22	20240710	204100	62388004	992	992	992	992	0
23	20240710	204000	62388004	992	992	992	992	0
24	20240710	203900	62388004	992	992	992	992	0
25	20240710	203800	62388004	992	992	992	992	0
26	20240710	203700	62388004	992	992	992	992	0
27	20240710	203600	62388004	992	992	992	992	0
28	20240710	203500	62388004	992	992	992	992	0
29	20240710	203400	62388004	992	992	992	992	0
30	20240710	203300	62388004	992	992	992	992	0
31	20240710	203200	62388004	992	992	992	992	0
32	20240710	203100	62388004	992	992	992	992	412
33	20240710	203000	62388004	992	992	992	992	0
34	20240710	202900	62388004	992	992	992	992	0
35	20240710	202800	62388004	992	992	992	992	0
36	20240710	202700	62388004	992	992	992	992	0
37	20240710	202600	62388004	992	992	992	992	0
38	20240710	202500	62388004	992	992	992	992	0
39	20240710	202400	62388004	992	992	992	992	0
40	20240710	202300	62388004	992	992	992	992	0
41	20240710	202200	62388004	992	992	992	992	0
42	20240710	202100	62388004	992	992	992	992	0
43	20240710	202000	62388004	992	992	992	992	0
44	20240710	201900	62388004	992	992	992	992	0
45	20240710	201800	62388004	992	992	992	992	0
46	20240710	201700	62388004	992	992	992	992	0
47	20240710	201600	62388004	992	992	992	992	0
48	20240710	201500	62388004	992	992	992	992	0
49	20240710	201400	62388004	992	992	992	992	0
50	20240710	201300	62388004	992	992	992	992	0
51	20240710	201200	62388004	992	992	992	992	0
52	20240710	201100	62388004	992	992	992	992	0
53	20240710	201000	62388004	992	992	992	992	0
54	20240710	200900	62388004	992	992	992	992	0
55	20240710	200800	62388004	992	992	992	992	0
56	20240710	200700	62388004	992	992	992	992	0
57	20240710	200600	62388004	992	992	992	992	0
58	20240710	200500	62388004	992	992	992	992	0
59	20240710	200400	62388004	992	992	992	992	0
60	20240710	200300	62388004	992	992	992	992	0
61	20240710	200200	62388004	992	992	992	992	0
62	20240710	200100	62388004	992	992	992	992	412
63	20240710	200000	62388004	992	992	992	992	0
64	20240710	195900	62388004	992	992	992	992	0
65	20240710	195800	62388004	992	992	992	992	0
66	20240710	195700	62388004	992	992	992	992	0
67	20240710	195600	62388004	992	992	992	992	0
68	20240710	195500	62388004	992	992	992	992	0
69	20240710	195400	62388004	992	992	992	992	0
70	20240710	195300	62388004	992	992	992	992	0
71	20240710	195200	62388004	992	992	992	992	0
72	20240710	195100	62388004	992	992	992	992	0
73	20240710	195000	62388004	992	992	992	992	0
74	20240710	194900	62388004	992	992	992	992	0
75	20240710	194800	62388004	992	992	992	992	0
76	20240710	194700	62388004	992	992	992	992	0
77	20240710	194600	62388004	992	992	992	992	0
78	20240710	194500	62388004	992	992	992	992	0
79	20240710	194400	62388004	992	992	992	992	0
80	20240710	194300	62388004	992	992	992	992	0
81	20240710	194200	62388004	992	992	992	992	0
82	20240710	194100	62388004	992	992	992	992	0
83	20240710	194000	62388004	992	992	992	992	0
84	20240710	193900	62388004	992	992	992	992	0
85	20240710	193800	62388004	992	992	992	992	0
86	20240710	193700	62388004	992	992	992	992	0
87	20240710	193600	62388004	992	992	992	992	0
88	20240710	193500	62388004	992	992	992	992	0
89	20240710	193400	62388004	992	992	992	992	0
90	20240710	193300	62388004	992	992	992	992	0
91	20240710	193200	62388004	992	992	992	992	0
92	20240710	193100	62388004	992	992	992	992	412
93	20240710	193000	62388004	992	992	992	992	0
94	20240710	192900	62388004	992	992	992	992	0
95	20240710	192800	62388004	992	992	992	992	0
96	20240710	192700	62388004	992	992	992	992	0
97	20240710	192600	62388004	992	992	992	992	0
98	20240710	192500	62388004	992	992	992	992	0
99	20240710	192400	62388004	992	992	992	992	0
100	20240710	192300	62388004	992	992	992	992	0
101	20240710	192200	62388004	992	992	992	992	0
102	20240710	192100	62388004	992	992	992	992	0
103	20240710	192000	62388004	992	992	992	992	0
104	20240710	191900	62388004	992	992	992	992	0
105	20240710	191800	62388004	992	992	992	992	0
106	20240710	191700	62388004	992	992	992	992	0
107	20240710	191600	62388004	992	992	992	992	0
108	20240710	191500	62388004	992	992	992	992	0
109	20240710	191400	62388004	992	992	992	992	0
110	20240710	191300	62388004	992	992	992	992	0
111	20240710	191200	62388004	992	992	992	992	0
112	20240710	191100	62388004	992	992	992	992	0
113	20240710	191000	62388004	992	992	992	992	0
114	20240710	190900	62388004	992	992	992	992	0
115	20240710	190800	62388004	992	992	992	992	0
116	20240710	190700	62388004	992	992	992	992	0
117	20240710	190600	62388004	992	992	992	992	0
118	20240710	190500	62388004	992	992	992	992	0
119	20240710	190400	62388004	992	992	992	992	0
120	20240710	190300	62388004	992	992	992	992	0
121	20240710	190200	62388004	992	992	992	992	0
122	20240710	190100	62388004	992	992	992	992	412
123	20240710	190000	62388004	992	992	992	992	0
124	20240710	185900	62388004	992	992	992	992	0
125	20240710	185800	62388004	992	992	992	992	0
126	20240710	185700	62388004	992	992	992	992	0
127	20240710	185600	62388004	992	992	992	992	0
128	20240710	185500	62388004	992	992	992	992	0
129	20240710	185400	62388004	992	992	992	992	0
130	20240710	185300	62388004	992	992	992	992	0
131	20240710	185200	62388004	992	992	992	992	0
132	20240710	185100	62388004	992	992	992	992	0
133	20240710	185000	62388004	992	992	992	992	0
134	20240710	184900	62388004	992	992	992	992	0
135	20240710	184800	62388004	992	992	992	992	0
136	20240710	184700	62388004	992	992	992	992	0
137	20240710	184600	62388004	992	992	992	992	0
138	20240710	184500	62388004	992	992	992	992	0
139	20240710	184400	62388004	992	992	992	992	0
140	20240710	184300	62388004	992	992	992	992	0
141	20240710	184200	62388004	992	992	992	992	0
142	20240710	184100	62388004	992	992	992	992	0
143	20240710	184000	62388004	992	992	992	992	0
144	20240710	183900	62388004	992	992	992	992	0
145	20240710	183800	62388004	992	992	992	992	0
146	20240710	183700	62388004	992	992	992	992	0
147	20240710	183600	62388004	992	992	992	992	0
148	20240710	183500	62388004	992	992	992	992	0
149	20240710	183400	62388004	992	992	992	992	0
150	20240710	183300	62388004	992	992	992	992	0
151	20240710	183200	62388004	992	992	992	992	0
152	20240710	183100	62388004	992	992	992	992	412
153	20240710	183000	62388004	992	992	992	992	0
154	20240710	182900	62388004	992	992	992	992	0
155	20240710	182800	62388004	992	992	992	992	0
156	20240710	182700	62388004	992	992	992	992	0
157	20240710	182600	62388004	992	992	992	992	0
158	20240710	182500	62388004	992	992	992	992	0
159	20240710	182400	62388004	992	992	992	992	0
160	20240710	182300	62388004	992	992	992	992	0
161	20240710	182200	62388004	992	992	992	992	0
162	20240710	182100	62388004	992	992	992	992	0
163	20240710	182000	62388004	992	992	992	992	0
164	20240710	181900	62388004	992	992	992	992	0
165	20240710	181800	62388004	992	992	992	992	0
166	20240710	181700	62388004	992	992	992	992	0
167	20240710	181600	62388004	992	992	992	992	0
168	20240710	181500	62388004	992	992	992	992	0
169	20240710	181400	62388004	992	992	992	992	0
170	20240710	181300	62388004	992	992	992	992	0
171	20240710	181200	62388004	992	992	992	992	0
172	20240710	181100	62388004	992	992	992	992	0
173	20240710	181000	62388004	992	992	992	992	0
174	20240710	180900	62388004	992	992	992	992	0
175	20240710	180800	62388004	992	992	992	992	0
176	20240710	180700	62388004	992	992	992	992	0
177	20240710	180600	62388004	992	992	992	992	0
178	20240710	180500	62388004	992	992	992	992	0
179	20240710	180400	62388004	992	992	992	992	0
180	20240710	180300	62388004	992	992	992	992	0
181	20240710	180200	62388004	992	992	992	992	0
182	20240710	180100	62388004	992	992	992	992	412
183	20240710	180000	62388004	992	992	992	992	0
184	20240710	175900	62388004	992	992	992	992	0
185	20240710	175800	62388004	992	992	992	992	0
186	20240710	175700	62388004	992	992	992	992	0
187	20240710	175600	62388004	992	992	992	992	0
188	20240710	175500	62388004	992	992	992	992	0
189	20240710	175400	62388004	992	992	992	992	0
190	20240710	175300	62388004	992	992	992	992	0
191	20240710	175200	62388004	992	992	992	992	0
192	20240710	175100	62388004	992	992	992	992	0
193	20240710	175000	62388004	992	992	992	992	0
194	20240710	174900	62388004	992	992	992	992	0
195	20240710	174800	62388004	992	992	992	992	0
196	20240710	174700	62388004	992	992	992	992	0
197	20240710	174600	62388004	992	992	992	992	0
198	20240710	174500	62388004	992	992	992	992	0
199	20240710	174400	62388004	992	992	992	992	0
200	20240710	174300	62388004	992	992	992	992	0
201	20240710	174200	62388004	992	992	992	992	0
202	20240710	174100	62388004	992	992	992	992	0
203	20240710	174000	62388004	992	992	992	992	0
204	20240710	173900	62388004	992	992	992	992	0
205	20240710	173800	62388004	992	992	992	992	0
206	20240710	173700	62388004	992	992	992	992	0
207	20240710	173600	62388004	992	992	992	992	0
208	20240710	173500	62388004	992	992	992	992	0
209	20240710	173400	62388004	992	992	992	992	0
210	20240710	173300	62388004	992	992	992	992	0
211	20240710	173200	62388004	992	992	992	992	0
212	20240710	173100	62388004	992	992	992	992	412
213	20240710	173000	62388004	992	992	992	992	0
214	20240710	172900	62388004	992	992	992	992	0
215	20240710	172800	62388004	992	992	992	992	0
216	20240710	172700	62388004	992	992	992	992	0
217	20240710	172600	62388004	992	992	992	992	0
218	20240710	172500	62388004	992	992	992	992	0
219	20240710	172400	62388004	992	992	992	992	0
220	20240710	172300	62388004	992	992	992	992	0
221	20240710	172200	62388004	992	992	992	992	0
222	20240710	172100	62388004	992	992	992	992	0
223	20240710	172000	62388004	992	992	992	992	0
224	20240710	171900	62388004	992	992	992	992	0
225	20240710	171800	62388004	992	992	992	992	0
226	20240710	171700	62388004	992	992	992	992	0
227	20240710	171600	62388004	992	992	992	992	0
228	20240710	171500	62388004	992	992	992	992	0
229	20240710	171400	62388004	992	992	992	992	0
230	20240710	171300	62388004	992	992	992	992	0
231	20240710	171200	62388004	992	992	992	992	0
232	20240710	171100	62388004	992	992	992	992	0
233	20240710	171000	62388004	992	992	992	992	0
234	20240710	170900	62388004	992	992	992	992	0
235	20240710	170800	62388004	992	992	992	992	0
236	20240710	170700	62388004	992	992	992	992	0
237	20240710	170600	62388004	992	992	992	992	0
238	20240710	170500	62388004	992	992	992	992	0
239	20240710	170400	62388004	992	992	992	992	0
240	20240710	170300	62388004	992	992	992	992	0
241	20240710	170200	62388004	992	992	992	992	0
242	20240710	170100	62388004	992	992	992	992	412
243	20240710	170000	62388004	992	992	992	992	0
244	20240710	165900	62388004	992	992	992	992	0
245	20240710	165800	62388004	992	992	992	992	0
246	20240710	165700	62388004	992	992	992	992	0
247	20240710	165600	62388004	992	992	992	992	0
248	20240710	165500	62388004	992	992	992	992	0
249	20240710	165400	62388004	992	992	992	992	0
250	20240710	165300	62388004	992	992	992	992	0
251	20240710	165200	62388004	992	992	992	992	0
252	20240710	165100	62388004	992	992	992	992	0
253	20240710	165000	62388004	992	992	992	992	0
254	20240710	164900	62388004	992	992	992	992	0
255	20240710	164800	62388004	992	992	992	992	0
256	20240710	164700	62388004	992	992	992	992	0
257	20240710	164600	62388004	992	992	992	992	0
258	20240710	164500	62388004	992	992	992	992	0
259	20240710	164400	62388004	992	992	992	992	0
260	20240710	164300	62388004	992	992	992	992	0
261	20240710	164200	62388004	992	992	992	992	0
262	20240710	164100	62388004	992	992	992	992	0
263	20240710	164000	62388004	992	992	992	992	0
264	20240710	163900	62388004	992	992	992	992	0
265	20240710	163800	62388004	992	992	992	992	0
266	20240710	163700	62388004	992	992	992	992	0
267	20240710	163600	62388004	992	992	992	992	0
268	20240710	163500	62388004	992	992	992	992	0
269	20240710	163400	62388004	992	992	992	992	0
270	20240710	163300	62388004	992	992	992	992	0
271	20240710	163200	62388004	992	992	992	992	0
272	20240710	163100	62388004	992	992	992	992	412
273	20240710	163000	62388004	992	992	992	992	0
274	20240710	162900	62388004	992	992	992	992	0
275	20240710	162800	62388004	992	992	992	992	0
276	20240710	162700	62388004	992	992	992	992	0
277	20240710	162600	62388004	992	992	992	992	0
278	20240710	162500	62388004	992	992	992	992	0
279	20240710	162400	62388004	992	992	992	992	0
280	20240710	162300	62388004	992	992	992	992	0
281	20240710	162200	62388004	992	992	992	992	0
282	20240710	162100	62388004	992	992	992	992	0
283	20240710	162000	62388004	992	992	992	992	0
284	20240710	161900	62388004	992	992	992	992	0
285	20240710	161800	62388004	992	992	992	992	0
286	20240710	161700	62388004	992	992	992	992	0
287	20240710	161600	62388004	992	992	992	992	0
288	20240710	161500	62388004	992	992	992	992	0
289	20240710	161400	62388004	992	992	992	992	0
290	20240710	161300	62388004	992	992	992	992	0
291	20240710	161200	62388004	992	992	992	992	0
292	20240710	161100	62388004	992	992	992	992	0
293	20240710	161000	62388004	992	992	992	992	0
294	20240710	160900	62388004	992	992	992	992	0
295	20240710	160800	62388004	992	992	992	992	0
296	20240710	160700	62388004	992	992	992	992	0
297	20240710	160600	62388004	992	992	992	992	0
298	20240710	160500	62388004	992	992	992	992	0
299	20240710	160400	62388004	992	992	992	992	0
300	20240710	160300	62388004	992	992	992	992	0
301	20240710	160200	62388004	992	992	992	992	0
302	20240710	160100	62388004	992	992	992	992	412
303	20240710	160000	62388004	992	992	992	992	0
304	20240710	155900	62388004	992	992	992	992	0
305	20240710	155800	62388004	992	992	992	992	0
306	20240710	155700	62388004	992	992	992	992	0
307	20240710	155600	62388004	992	992	992	992	0
308	20240710	155500	62388004	992	992	992	992	0
309	20240710	155400	62388004	992	992	992	992	0
310	20240710	155300	62388004	992	992	992	992	0
311	20240710	155200	62388004	992	992	992	992	0
312	20240710	155100	62388004	992	992	992	992	0
313	20240710	155000	62388004	992	992	992	992	0
314	20240710	154900	62388004	992	992	992	992	0
315	20240710	154800	62388004	992	992	992	992	0
316	20240710	154700	62388004	992	992	992	992	0
317	20240710	154600	62388004	992	992	992	992	0
318	20240710	154500	62388004	992	992	992	992	0
319	20240710	154400	62388004	992	992	992	992	0
320	20240710	154300	62388004	992	992	992	992	0
321	20240710	154200	62388004	992	992	992	992	0
322	20240710	154100	62388004	992	992	992	992	0
323	20240710	154000	62388004	992	992	992	992	0
324	20240710	153900	62388004	992	992	992	992	0
325	20240710	153800	62388004	992	992	992	992	0
326	20240710	153700	62388004	992	992	992	992	0
327	20240710	153600	62388004	992	992	992	992	0
328	20240710	153500	62388004	992	992	992	992	0
329	20240710	153400	62388004	992	992	992	992	0
330	20240710	153300	62388004	992	992	992	992	0
331	20240710	153200	62388004	992	992	992	992	0
332	20240710	153100	62388004	992	992	992	992	412
333	20240710	153000	62388004	992	992	992	992	412
334	20240710	152900	61979300	993	993	993	993	0
335	20240710	152800	61979300	993	993	993	993	0
336	20240710	152700	61979300	993	993	993	993	0
337	20240710	152600	61979300	993	993	993	993	0
338	20240710	152500	61979300	993	993	993	993	0
339	20240710	152400	61979300	993	993	993	993	0
340	20240710	152300	61979300	993	993	993	993	0
341	20240710	152200	61979300	993	993	993	993	0
342	20240710	152100	61979300	993	993	993	993	0
343	20240710	152000	61979300	993	993	993	993	0
344	20240710	151900	61979300	993	1001	1001	992	2482
345	20240710	151800	59514891	1001	995	1001	992	2885
346	20240710	151700	56649661	995	995	995	995	0
347	20240710	151600	56649661	995	995	995	995	25
348	20240710	151500	56624786	994	994	994	994	0
349	20240710	151400	56624786	994	994	994	994	7
350	20240710	151300	56617828	994	994	994	994	1
351	20240710	151200	56616834	1000	1000	1000	1000	3
352	20240710	151100	56613834	993	993	993	993	0
353	20240710	151000	56613834	993	993	993	993	0
354	20240710	150900	56613834	993	993	993	993	0
355	20240710	150800	56613834	993	993	993	993	0
356	20240710	150700	56613834	993	993	993	993	0
357	20240710	150600	56613834	993	993	993	993	0
358	20240710	150500	56613834	993	1000	1000	993	577
359	20240710	150400	56037316	1000	999	1000	999	230
360	20240710	150300	55807457	999	999	999	999	18
361	20240710	150200	55789475	999	999	999	999	0
362	20240710	150100	55789475	999	999	999	999	1
363	20240710	150000	55788476	1000	1000	1000	1000	0
364	20240710	145900	55788476	1000	1000	1000	1000	1100
365	20240710	145800	54688476	1000	998	1001	998	200
366	20240710	145700	54488430	1001	1001	1001	1001	0
367	20240710	145600	54488430	1001	1001	1001	1001	0
368	20240710	145500	54488430	1001	1001	1001	1001	0
369	20240710	145400	54488430	1001	1001	1001	1001	0
370	20240710	145300	54488430	1001	1001	1001	1001	0
371	20240710	145200	54488430	1001	1001	1001	1001	0
372	20240710	145100	54488430	1001	1001	1001	1001	0
373	20240710	145000	54488430	1001	1001	1001	1001	0
374	20240710	144900	54488430	1001	1001	1001	1001	0
375	20240710	144800	54488430	1001	1001	1001	1001	1
376	20240710	144700	54487429	1000	1000	1000	1000	0
377	20240710	144600	54487429	1000	1000	1000	1000	0
378	20240710	144500	54487429	1000	1000	1000	1000	1004
379	20240710	144400	53483429	1000	1000	1000	1000	1
380	20240710	144300	53482429	993	996	996	993	5000
381	20240710	144200	48510686	996	996	996	996	0
382	20240710	144100	48510686	996	996	996	996	0
383	20240710	144000	48510686	996	996	996	996	0
384	20240710	143900	48510686	996	996	996	996	0
385	20240710	143800	48510686	996	996	996	996	0
386	20240710	143700	48510686	996	996	996	996	1
387	20240710	143600	48509690	1000	997	1000	997	173
388	20240710	143500	48336903	997	997	997	997	49
389	20240710	143400	48288050	997	997	997	997	0
390	20240710	143300	48288050	997	997	997	997	56
391	20240710	143200	48232218	1000	1000	1000	1000	300
392	20240710	143100	47932218	1000	1000	1000	1000	0
393	20240710	143000	47932218	1000	1000	1000	1000	100
394	20240710	142900	47832218	1000	1000	1000	1000	0
395	20240710	142800	47832218	1000	1000	1000	1000	1
396	20240710	142700	47831218	997	997	997	997	0
397	20240710	142600	47831218	997	1000	1000	997	2
398	20240710	142500	47829221	1000	999	1000	998	1194
399	20240710	142400	46636887	1000	1000	1000	1000	1
400	20240710	142300	46635887	1000	1000	1000	1000	0
401	20240710	142200	46635887	1000	1000	1000	1000	0
402	20240710	142100	46635887	1000	1000	1000	1000	0
403	20240710	142000	46635887	1000	1000	1000	1000	0
404	20240710	141900	46635887	1000	1000	1000	1000	0
405	20240710	141800	46635887	1000	1000	1000	1000	0
406	20240710	141700	46635887	1000	1000	1000	1000	0
407	20240710	141600	46635887	1000	1000	1000	1000	0
408	20240710	141500	46635887	1000	1000	1000	1000	290
409	20240710	141400	46345887	1000	1000	1000	1000	0
410	20240710	141300	46345887	1000	1000	1000	1000	4
411	20240710	141200	46341887	999	999	999	999	80
412	20240710	141100	46261967	1000	1000	1000	1000	10
413	20240710	141000	46251967	1000	1000	1000	1000	0
414	20240710	140900	46251967	1000	1000	1000	1000	0
415	20240710	140800	46251967	1000	1000	1000	1000	643
416	20240710	140700	45608967	1000	1000	1000	1000	0
417	20240710	140600	45608967	1000	1000	1000	1000	0
418	20240710	140500	45608967	1000	1000	1000	1000	0
419	20240710	140400	45608967	1000	1000	1000	1000	1000
420	20240710	140300	44608967	1000	1000	1000	1000	0
421	20240710	140200	44608967	1000	1000	1000	1000	1
422	20240710	140100	44607967	999	999	999	999	3
423	20240710	140000	44604970	1000	1000	1000	1000	0
424	20240710	135900	44604970	1000	1000	1000	1000	2
425	20240710	135800	44602970	999	999	999	999	21
426	20240710	135700	44581991	1000	1000	1000	1000	0
427	20240710	135600	44581991	1000	1000	1000	1000	0
428	20240710	135500	44581991	1000	1000	1000	1000	0
429	20240710	135400	44581991	1000	1000	1000	1000	0
430	20240710	135300	44581991	1000	1000	1000	1000	100
431	20240710	135200	44481991	1000	1000	1000	1000	0
432	20240710	135100	44481991	1000	1000	1000	1000	0
433	20240710	135000	44481991	1000	1000	1000	1000	1
434	20240710	134900	44480991	1000	1000	1000	1000	3
435	20240710	134800	44477991	1000	1000	1000	1000	0
436	20240710	134700	44477991	1000	1000	1000	1000	0
437	20240710	134600	44477991	1000	1000	1000	1000	0
438	20240710	134500	44477991	1000	1000	1000	1000	0
439	20240710	134400	44477991	1000	1000	1000	1000	0
440	20240710	134300	44477991	1000	1000	1000	1000	0
441	20240710	134200	44477991	1000	1000	1000	1000	0
442	20240710	134100	44477991	1000	1000	1000	1000	0
443	20240710	134000	44477991	1000	1000	1000	1000	0
444	20240710	133900	44477991	1000	1000	1000	1000	0
445	20240710	133800	44477991	1000	1000	1000	1000	0
446	20240710	133700	44477991	1000	1000	1000	1000	15
447	20240710	133600	44462991	1000	1000	1000	1000	0
448	20240710	133500	44462991	1000	1000	1000	1000	0
449	20240710	133400	44462991	1000	1000	1000	1000	0
450	20240710	133300	44462991	1000	1000	1000	1000	0
451	20240710	133200	44462991	1000	1000	1000	1000	0
452	20240710	133100	44462991	1000	1000	1000	1000	0
453	20240710	133000	44462991	1000	1000	1000	1000	0
454	20240710	132900	44462991	1000	1000	1000	1000	0
455	20240710	132800	44462991	1000	1000	1000	1000	0
456	20240710	132700	44462991	1000	1000	1000	1000	0
457	20240710	132600	44462991	1000	1000	1000	1000	136
458	20240710	132500	44326991	1000	1001	1001	1000	23
459	20240710	132400	44303990	1000	1000	1000	1000	0
460	20240710	132300	44303990	1000	1000	1001	1000	6
461	20240710	132200	44297988	1001	1000	1001	1000	3
462	20240710	132100	44294987	999	999	999	999	0
463	20240710	132000	44294987	999	999	999	999	83
464	20240710	131900	44212070	1001	1001	1001	1001	0
465	20240710	131800	44212070	1001	1001	1001	1001	0
466	20240710	131700	44212070	1001	1001	1001	1001	0
467	20240710	131600	44212070	1001	1001	1001	1001	0
468	20240710	131500	44212070	1001	1001	1001	1001	0
469	20240710	131400	44212070	1001	1001	1001	1001	1
470	20240710	131300	44211069	1001	1001	1001	1001	0
471	20240710	131200	44211069	1001	1001	1001	1001	1
472	20240710	131100	44210068	999	999	999	999	23
473	20240710	131000	44187091	1001	1001	1001	1001	1
474	20240710	130900	44186090	1001	1001	1001	1001	1
475	20240710	130800	44185089	1001	1001	1001	1001	0
476	20240710	130700	44185089	1001	1001	1001	1001	0
477	20240710	130600	44185089	1001	1001	1001	1001	1
478	20240710	130500	44184088	1002	1002	1002	1002	0
479	20240710	130400	44184088	1002	1001	1002	1001	208
480	20240710	130300	43975872	1002	1002	1002	1002	20
481	20240710	130200	43955832	1002	1002	1002	1002	10
482	20240710	130100	43945812	999	999	999	999	0
483	20240710	130000	43945812	999	999	999	999	0
484	20240710	125900	43945812	999	999	999	999	0
485	20240710	125800	43945812	999	999	999	999	0
486	20240710	125700	43945812	999	999	999	999	120
487	20240710	125600	43825932	999	999	999	999	50
488	20240710	125500	43775982	999	999	999	999	200
489	20240710	125400	43576182	1002	1002	1002	1002	2
490	20240710	125300	43574178	1001	1001	1001	1001	10
491	20240710	125200	43564168	1002	1002	1002	1002	0
492	20240710	125100	43564168	1002	1002	1002	1002	1
493	20240710	125000	43563166	1002	1001	1002	1001	1639
494	20240710	124900	41922365	1000	1000	1000	1000	14
495	20240710	124800	41908365	996	996	996	996	6
496	20240710	124700	41902389	996	998	998	996	195
497	20240710	124600	41708079	1000	1000	1000	1000	0
498	20240710	124500	41708079	1000	1000	1000	1000	0
499	20240710	124400	41708079	1000	1000	1000	1000	0
500	20240710	124300	41708079	1000	1000	1000	1000	0
501	20240710	124200	41708079	1000	1000	1000	1000	115
502	20240710	124100	41593079	1000	1000	1000	1000	0
503	20240710	124000	41593079	1000	1000	1000	1000	0
504	20240710	123900	41593079	1000	1000	1000	1000	0
505	20240710	123800	41593079	1000	1000	1000	1000	0
506	20240710	123700	41593079	1000	1000	1000	1000	0
507	20240710	123600	41593079	1000	1000	1000	1000	0
508	20240710	123500	41593079	1000	1000	1000	1000	93
509	20240710	123400	41500079	1001	1001	1001	1001	0
510	20240710	123300	41500079	1001	1001	1001	1001	0
511	20240710	123200	41500079	1001	1001	1001	1001	10
512	20240710	123100	41490069	996	996	996	996	0
513	20240710	123000	41490069	996	996	996	996	0
514	20240710	122900	41490069	996	996	996	996	7
515	20240710	122800	41483097	996	1001	1001	996	882
516	20240710	122700	40603121	1001	1001	1001	1001	202
517	20240710	122600	40400919	1002	1000	1002	1000	705
518	20240710	122500	39695423	1000	1000	1000	1000	0
519	20240710	122400	39695423	1000	1000	1000	1000	0
520	20240710	122300	39695423	1000	1000	1000	1000	0
521	20240710	122200	39695423	1000	1000	1000	1000	0
522	20240710	122100	39695423	1000	1000	1000	1000	0
523	20240710	122000	39695423	1000	1000	1000	1000	1
524	20240710	121900	39694423	999	999	999	999	0
525	20240710	121800	39694423	999	999	999	999	0
526	20240710	121700	39694423	999	999	999	999	0
527	20240710	121600	39694423	999	999	999	999	0
528	20240710	121500	39694423	999	999	999	999	0
529	20240710	121400	39694423	999	999	999	999	0
530	20240710	121300	39694423	999	999	999	999	0
531	20240710	121200	39694423	999	999	999	999	0
532	20240710	121100	39694423	999	999	999	999	0
533	20240710	121000	39694423	999	999	999	999	0
534	20240710	120900	39694423	999	999	999	999	1035
535	20240710	120800	38660458	998	998	998	998	0
536	20240710	120700	38660458	998	998	998	998	0
537	20240710	120600	38660458	998	998	998	998	0
538	20240710	120500	38660458	998	998	998	998	0
539	20240710	120400	38660458	998	998	998	998	0
540	20240710	120300	38660458	998	998	998	998	0
541	20240710	120200	38660458	998	998	998	998	0
542	20240710	120100	38660458	998	998	998	998	0
543	20240710	120000	38660458	998	999	999	998	3
544	20240710	115900	38657462	1000	1000	1000	1000	1
545	20240710	115800	38656462	998	998	998	998	0
546	20240710	115700	38656462	998	999	999	998	7
547	20240710	115600	38649470	1000	998	1000	998	101
548	20240710	115500	38548670	1000	999	1000	999	897
549	20240710	115400	37652566	999	999	999	999	20
550	20240710	115300	37632586	999	999	999	999	0
551	20240710	115200	37632586	999	999	999	999	0
552	20240710	115100	37632586	999	999	999	999	0
553	20240710	115000	37632586	999	999	999	999	3
554	20240710	114900	37629589	998	999	999	998	3
555	20240710	114800	37626594	999	999	999	999	0
556	20240710	114700	37626594	999	999	999	999	0
557	20240710	114600	37626594	999	999	999	999	0
558	20240710	114500	37626594	999	999	999	999	10
559	20240710	114400	37616604	999	999	999	999	0
560	20240710	114300	37616604	999	999	999	999	0
561	20240710	114200	37616604	999	999	999	999	0
562	20240710	114100	37616604	999	999	999	999	0
563	20240710	114000	37616604	999	999	999	999	0
564	20240710	113900	37616604	999	999	999	999	1
565	20240710	113800	37615605	998	998	998	998	35
566	20240710	113700	37580675	999	999	999	999	1
567	20240710	113600	37579676	999	999	999	999	0
568	20240710	113500	37579676	999	999	999	999	72
569	20240710	113400	37507748	999	999	999	999	0
570	20240710	113300	37507748	999	999	999	999	0
571	20240710	113200	37507748	999	999	999	999	0
572	20240710	113100	37507748	999	999	999	999	0
573	20240710	113000	37507748	999	999	999	999	0
574	20240710	112900	37507748	999	999	999	999	1
575	20240710	112800	37506749	999	999	999	999	20
576	20240710	112700	37486769	999	999	999	999	0
577	20240710	112600	37486769	999	999	999	999	0
578	20240710	112500	37486769	999	999	999	999	4
579	20240710	112400	37482773	999	999	999	999	0
580	20240710	112300	37482773	999	999	999	999	0
581	20240710	112200	37482773	999	999	999	999	1
582	20240710	112100	37481774	999	999	999	999	400
583	20240710	112000	37082174	990	990	990	990	0
584	20240710	111900	37082174	990	990	990	990	3000
585	20240710	111800	34112174	990	1000	1000	990	2002
586	20240710	111700	32130092	990	994	994	990	3573
587	20240710	111600	28587998	1000	1000	1000	1000	0
588	20240710	111500	28587998	1000	1000	1000	1000	1
589	20240710	111400	28586998	1000	1000	1000	1000	1
590	20240710	111300	28585998	1000	1000	1000	1000	0
591	20240710	111200	28585998	1000	1000	1000	1000	0
592	20240710	111100	28585998	1000	1000	1000	1000	0
593	20240710	111000	28585998	1000	1000	1000	1000	0
594	20240710	110900	28585998	1000	1000	1000	1000	0
595	20240710	110800	28585998	1000	993	1000	992	2400
596	20240710	110700	26202007	993	993	993	993	0
597	20240710	110600	26202007	993	999	999	993	25
598	20240710	110500	26177055	1000	1000	1000	1000	0
599	20240710	110400	26177055	1000	1000	1000	1000	0
600	20240710	110300	26177055	1000	1000	1000	1000	0
601	20240710	110200	26177055	1000	1000	1000	1000	0
602	20240710	110100	26177055	1000	1000	1000	1000	0
603	20240710	110000	26177055	1000	1000	1000	1000	180
604	20240710	105900	25997055	993	1003	1005	993	4817
605	20240710	105800	21208224	993	1004	1004	993	3003
606	20240710	105700	18216706	1000	1000	1000	1000	0
607	20240710	105600	18216706	1000	1000	1000	1000	0
608	20240710	105500	18216706	1000	1004	1004	1000	15
609	20240710	105400	18201663	1004	1004	1004	1004	1
610	20240710	105300	18200659	1005	1005	1005	1005	0
611	20240710	105200	18200659	1005	1005	1005	1005	0
612	20240710	105100	18200659	1005	1005	1005	1004	3
613	20240710	105000	18197645	1004	1004	1004	1004	0
614	20240710	104900	18197645	1004	1004	1004	1004	0
615	20240710	104800	18197645	1004	1004	1004	1004	2
616	20240710	104700	18195637	1005	1004	1005	1004	19
617	20240710	104600	18176543	1004	1004	1004	1004	0
618	20240710	104500	18176543	1004	1004	1004	1004	0
619	20240710	104400	18176543	1004	1004	1004	1004	1
620	20240710	104300	18175539	1004	1005	1005	1004	2
621	20240710	104200	18173530	1005	1005	1005	1005	0
622	20240710	104100	18173530	1005	1005	1005	1005	0
623	20240710	104000	18173530	1005	1005	1005	1005	0
624	20240710	103900	18173530	1005	1005	1005	1005	0
625	20240710	103800	18173530	1005	1005	1005	1005	0
626	20240710	103700	18173530	1005	1005	1005	1005	3
627	20240710	103600	18170515	1005	1005	1005	1005	3
628	20240710	103500	18167500	1005	1005	1005	1005	0
629	20240710	103400	18167500	1005	1005	1005	1005	13
630	20240710	103300	18154435	1005	1005	1005	1005	135
631	20240710	103200	18018760	1005	1004	1005	999	22
632	20240710	103100	17996737	1005	1004	1005	1004	3
633	20240710	103000	17993723	1005	1005	1005	1005	0
634	20240710	102900	17993723	1005	1005	1005	1005	17
635	20240710	102800	17976638	1005	1005	1005	1005	0
636	20240710	102700	17976638	1005	1005	1005	1005	1
637	20240710	102600	17975633	1005	1005	1005	1005	3
638	20240710	102500	17972618	1006	1006	1006	1006	0
639	20240710	102400	17972618	1006	1005	1006	1005	21
640	20240710	102300	17951512	1005	1004	1005	1004	11
641	20240710	102200	17940467	1005	1005	1005	1005	101
642	20240710	102100	17838962	1004	1004	1004	1004	1031
643	20240710	102000	16803838	1003	1003	1003	1003	0
644	20240710	101900	16803838	1003	1003	1003	1003	1
645	20240710	101800	16802835	1003	1003	1003	1003	0
646	20240710	101700	16802835	1003	1003	1003	1003	4
647	20240710	101600	16798823	997	1002	1004	997	242
648	20240710	101500	16556323	1000	1000	1000	996	144
649	20240710	101400	16412425	1000	1002	1002	996	12
650	20240710	101300	16400442	999	1001	1001	999	10
651	20240710	101200	16390444	1004	1004	1004	1004	0
652	20240710	101100	16390444	1004	1004	1004	1004	0
653	20240710	101000	16390444	1004	1004	1004	1004	0
654	20240710	100900	16390444	1004	1004	1004	1004	1
655	20240710	100800	16389440	996	997	998	996	106
656	20240710	100700	16283853	997	1006	1006	997	11
657	20240710	100600	16272853	1005	997	1005	997	2
658	20240710	100500	16270851	1007	1002	1007	996	119
659	20240710	100400	16151089	1007	1006	1007	1006	2
660	20240710	100300	16149076	995	995	995	995	0
661	20240710	100200	16149076	995	1003	1003	995	18
662	20240710	100100	16131095	1007	1007	1007	1007	3
663	20240710	100000	16128074	1005	1005	1005	1005	286
664	20240710	095900	15840644	1004	1001	1004	1001	2572
665	20240710	095800	13260495	1000	1000	1000	1000	461
666	20240710	095700	12799495	1000	1000	1000	1000	0
667	20240710	095600	12799495	1000	1000	1000	1000	1
668	20240710	095500	12798495	1000	999	1000	999	987
669	20240710	095400	11812481	999	999	999	999	0
670	20240710	095300	11812481	999	999	999	999	0
671	20240710	095200	11812481	999	999	999	999	0
672	20240710	095100	11812481	999	999	999	999	0
673	20240710	095000	11812481	999	999	999	999	0
674	20240710	094900	11812481	999	999	999	999	12
675	20240710	094800	11800493	999	999	999	999	2
676	20240710	094700	11798495	993	993	993	993	60
677	20240710	094600	11738915	993	993	993	993	900
678	20240710	094500	10845215	1000	1000	1000	1000	0
679	20240710	094400	10845215	1000	1000	1000	1000	0
680	20240710	094300	10845215	1000	1000	1000	1000	1013
681	20240710	094200	9832215	1000	1000	1000	1000	0
682	20240710	094100	9832215	1000	1000	1000	1000	0
683	20240710	094000	9832215	1000	1000	1000	1000	0
684	20240710	093900	9832215	1000	999	1000	999	2000
685	20240710	093800	7834137	999	999	999	999	0
686	20240710	093700	7834137	999	999	999	999	0
687	20240710	093600	7834137	999	999	999	999	0
688	20240710	093500	7834137	999	998	999	998	100
689	20240710	093400	7734259	993	993	993	993	0
690	20240710	093300	7734259	993	998	998	993	13
691	20240710	093200	7721290	999	999	999	999	0
692	20240710	093100	7721290	999	999	999	999	1
693	20240710	093000	7720291	999	993	999	993	249
694	20240710	092900	7473016	999	993	999	993	151
695	20240710	092800	7323067	999	999	999	999	5
696	20240710	092700	7318072	1000	1000	1000	1000	0
697	20240710	092600	7318072	1000	1000	1000	1000	0
698	20240710	092500	7318072	1000	1000	1000	1000	10
699	20240710	092400	7308072	1000	1000	1000	1000	0
700	20240710	092300	7308072	1000	1000	1000	1000	0
701	20240710	092200	7308072	1000	996	1000	996	7
702	20240710	092100	7301076	994	994	994	994	0
703	20240710	092000	7301076	994	995	995	994	5074
704	20240710	091900	2257226	1000	1000	1000	1000	0
705	20240710	091800	2257226	1000	1000	1000	1000	0
706	20240710	091700	2257226	1000	1000	1000	1000	1
707	20240710	091600	2256226	1000	1000	1000	1000	1
708	20240710	091500	2255226	995	994	995	994	270
709	20240710	091400	1986836	994	994	994	994	58
710	20240710	091300	1929184	995	995	995	995	0
711	20240710	091200	1929184	995	995	995	995	0
712	20240710	091100	1929184	995	995	995	995	40
713	20240710	091000	1889384	995	995	995	995	5
714	20240710	090900	1884409	992	992	992	992	0
715	20240710	090800	1884409	992	1004	1004	992	1812
716	20240710	090700	83915	997	997	997	997	61
717	20240710	090600	23098	1004	1004	1004	1004	0
718	20240710	090500	23098	1004	1004	1004	1004	8
719	20240710	090400	15066	1004	1004	1004	1004	10
720	20240710	090300	5026	1003	1003	1003	1003	1
721	20240710	090200	4023	993	993	993	993	1
722	20240710	090100	3030	1010	1010	1010	1010	0
723	20240710	090000	3030	1010	1010	1010	1010	3