KissMeData/034830/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	192000	247830231	1000	1000	1000	1000	2084
3	20240703	191900	247830231	1000	1000	1000	1000	0
4	20240703	191800	247830231	1000	1000	1000	1000	0
5	20240703	191700	247830231	1000	1000	1000	1000	0
6	20240703	191600	247830231	1000	1000	1000	1000	0
7	20240703	191500	247830231	1000	1000	1000	1000	0
8	20240703	191400	247830231	1000	1000	1000	1000	0
9	20240703	191300	247830231	1000	1000	1000	1000	0
10	20240703	191200	247830231	1000	1000	1000	1000	0
11	20240703	191100	247830231	1000	1000	1000	1000	0
12	20240703	191000	247830231	1000	1000	1000	1000	0
13	20240703	190900	247830231	1000	1000	1000	1000	0
14	20240703	190800	247830231	1000	1000	1000	1000	0
15	20240703	190700	247830231	1000	1000	1000	1000	0
16	20240703	190600	247830231	1000	1000	1000	1000	0
17	20240703	190500	247830231	1000	1000	1000	1000	0
18	20240703	190400	247830231	1000	1000	1000	1000	0
19	20240703	190300	247830231	1000	1000	1000	1000	0
20	20240703	190200	247830231	1000	1000	1000	1000	0
21	20240703	190100	247830231	1000	1000	1000	1000	0
22	20240703	190000	247830231	1000	1000	1000	1000	0
23	20240703	185900	247830231	1000	1000	1000	1000	0
24	20240703	185800	247830231	1000	1000	1000	1000	0
25	20240703	185700	247830231	1000	1000	1000	1000	0
26	20240703	185600	247830231	1000	1000	1000	1000	0
27	20240703	185500	247830231	1000	1000	1000	1000	0
28	20240703	185400	247830231	1000	1000	1000	1000	0
29	20240703	185300	247830231	1000	1000	1000	1000	0
30	20240703	185200	247830231	1000	1000	1000	1000	0
31	20240703	185100	247830231	1000	1000	1000	1000	0
32	20240703	185000	247830231	1000	1000	1000	1000	2084
33	20240703	184900	247830231	1000	1000	1000	1000	0
34	20240703	184800	247830231	1000	1000	1000	1000	0
35	20240703	184700	247830231	1000	1000	1000	1000	0
36	20240703	184600	247830231	1000	1000	1000	1000	0
37	20240703	184500	247830231	1000	1000	1000	1000	0
38	20240703	184400	247830231	1000	1000	1000	1000	0
39	20240703	184300	247830231	1000	1000	1000	1000	0
40	20240703	184200	247830231	1000	1000	1000	1000	0
41	20240703	184100	247830231	1000	1000	1000	1000	0
42	20240703	184000	247830231	1000	1000	1000	1000	0
43	20240703	183900	247830231	1000	1000	1000	1000	0
44	20240703	183800	247830231	1000	1000	1000	1000	0
45	20240703	183700	247830231	1000	1000	1000	1000	0
46	20240703	183600	247830231	1000	1000	1000	1000	0
47	20240703	183500	247830231	1000	1000	1000	1000	0
48	20240703	183400	247830231	1000	1000	1000	1000	0
49	20240703	183300	247830231	1000	1000	1000	1000	0
50	20240703	183200	247830231	1000	1000	1000	1000	0
51	20240703	183100	247830231	1000	1000	1000	1000	0
52	20240703	183000	247830231	1000	1000	1000	1000	0
53	20240703	182900	247830231	1000	1000	1000	1000	0
54	20240703	182800	247830231	1000	1000	1000	1000	0
55	20240703	182700	247830231	1000	1000	1000	1000	0
56	20240703	182600	247830231	1000	1000	1000	1000	0
57	20240703	182500	247830231	1000	1000	1000	1000	0
58	20240703	182400	247830231	1000	1000	1000	1000	0
59	20240703	182300	247830231	1000	1000	1000	1000	0
60	20240703	182200	247830231	1000	1000	1000	1000	0
61	20240703	182100	247830231	1000	1000	1000	1000	0
62	20240703	182000	247830231	1000	1000	1000	1000	2084
63	20240703	181900	247830231	1000	1000	1000	1000	0
64	20240703	181800	247830231	1000	1000	1000	1000	0
65	20240703	181700	247830231	1000	1000	1000	1000	0
66	20240703	181600	247830231	1000	1000	1000	1000	0
67	20240703	181500	247830231	1000	1000	1000	1000	0
68	20240703	181400	247830231	1000	1000	1000	1000	0
69	20240703	181300	247830231	1000	1000	1000	1000	0
70	20240703	181200	247830231	1000	1000	1000	1000	0
71	20240703	181100	247830231	1000	1000	1000	1000	0
72	20240703	181000	247830231	1000	1000	1000	1000	0
73	20240703	180900	247830231	1000	1000	1000	1000	0
74	20240703	180800	247830231	1000	1000	1000	1000	0
75	20240703	180700	247830231	1000	1000	1000	1000	0
76	20240703	180600	247830231	1000	1000	1000	1000	0
77	20240703	180500	247830231	1000	1000	1000	1000	0
78	20240703	180400	247830231	1000	1000	1000	1000	0
79	20240703	180300	247830231	1000	1000	1000	1000	0
80	20240703	180200	247830231	1000	1000	1000	1000	0
81	20240703	180100	247830231	1000	1000	1000	1000	0
82	20240703	180000	247830231	1000	1000	1000	1000	0
83	20240703	175900	247830231	1000	1000	1000	1000	0
84	20240703	175800	247830231	1000	1000	1000	1000	0
85	20240703	175700	247830231	1000	1000	1000	1000	0
86	20240703	175600	247830231	1000	1000	1000	1000	0
87	20240703	175500	247830231	1000	1000	1000	1000	0
88	20240703	175400	247830231	1000	1000	1000	1000	0
89	20240703	175300	247830231	1000	1000	1000	1000	0
90	20240703	175200	247830231	1000	1000	1000	1000	0
91	20240703	175100	247830231	1000	1000	1000	1000	0
92	20240703	175000	247830231	1000	1000	1000	1000	2084
93	20240703	174900	247830231	1000	1000	1000	1000	0
94	20240703	174800	247830231	1000	1000	1000	1000	0
95	20240703	174700	247830231	1000	1000	1000	1000	0
96	20240703	174600	247830231	1000	1000	1000	1000	0
97	20240703	174500	247830231	1000	1000	1000	1000	0
98	20240703	174400	247830231	1000	1000	1000	1000	0
99	20240703	174300	247830231	1000	1000	1000	1000	0
100	20240703	174200	247830231	1000	1000	1000	1000	0
101	20240703	174100	247830231	1000	1000	1000	1000	0
102	20240703	174000	247830231	1000	1000	1000	1000	0
103	20240703	173900	247830231	1000	1000	1000	1000	0
104	20240703	173800	247830231	1000	1000	1000	1000	0
105	20240703	173700	247830231	1000	1000	1000	1000	0
106	20240703	173600	247830231	1000	1000	1000	1000	0
107	20240703	173500	247830231	1000	1000	1000	1000	0
108	20240703	173400	247830231	1000	1000	1000	1000	0
109	20240703	173300	247830231	1000	1000	1000	1000	0
110	20240703	173200	247830231	1000	1000	1000	1000	0
111	20240703	173100	247830231	1000	1000	1000	1000	0
112	20240703	173000	247830231	1000	1000	1000	1000	0
113	20240703	172900	247830231	1000	1000	1000	1000	0
114	20240703	172800	247830231	1000	1000	1000	1000	0
115	20240703	172700	247830231	1000	1000	1000	1000	0
116	20240703	172600	247830231	1000	1000	1000	1000	0
117	20240703	172500	247830231	1000	1000	1000	1000	0
118	20240703	172400	247830231	1000	1000	1000	1000	0
119	20240703	172300	247830231	1000	1000	1000	1000	0
120	20240703	172200	247830231	1000	1000	1000	1000	0
121	20240703	172100	247830231	1000	1000	1000	1000	0
122	20240703	172000	247830231	1000	1000	1000	1000	2084
123	20240703	171900	247830231	1000	1000	1000	1000	0
124	20240703	171800	247830231	1000	1000	1000	1000	0
125	20240703	171700	247830231	1000	1000	1000	1000	0
126	20240703	171600	247830231	1000	1000	1000	1000	0
127	20240703	171500	247830231	1000	1000	1000	1000	0
128	20240703	171400	247830231	1000	1000	1000	1000	0
129	20240703	171300	247830231	1000	1000	1000	1000	0
130	20240703	171200	247830231	1000	1000	1000	1000	0
131	20240703	171100	247830231	1000	1000	1000	1000	0
132	20240703	171000	247830231	1000	1000	1000	1000	0
133	20240703	170900	247830231	1000	1000	1000	1000	0
134	20240703	170800	247830231	1000	1000	1000	1000	0
135	20240703	170700	247830231	1000	1000	1000	1000	0
136	20240703	170600	247830231	1000	1000	1000	1000	0
137	20240703	170500	247830231	1000	1000	1000	1000	0
138	20240703	170400	247830231	1000	1000	1000	1000	0
139	20240703	170300	247830231	1000	1000	1000	1000	0
140	20240703	170200	247830231	1000	1000	1000	1000	0
141	20240703	170100	247830231	1000	1000	1000	1000	0
142	20240703	170000	247830231	1000	1000	1000	1000	0
143	20240703	165900	247830231	1000	1000	1000	1000	0
144	20240703	165800	247830231	1000	1000	1000	1000	0
145	20240703	165700	247830231	1000	1000	1000	1000	0
146	20240703	165600	247830231	1000	1000	1000	1000	0
147	20240703	165500	247830231	1000	1000	1000	1000	0
148	20240703	165400	247830231	1000	1000	1000	1000	0
149	20240703	165300	247830231	1000	1000	1000	1000	0
150	20240703	165200	247830231	1000	1000	1000	1000	0
151	20240703	165100	247830231	1000	1000	1000	1000	0
152	20240703	165000	247830231	1000	1000	1000	1000	2084
153	20240703	164900	247830231	1000	1000	1000	1000	0
154	20240703	164800	247830231	1000	1000	1000	1000	0
155	20240703	164700	247830231	1000	1000	1000	1000	0
156	20240703	164600	247830231	1000	1000	1000	1000	0
157	20240703	164500	247830231	1000	1000	1000	1000	0
158	20240703	164400	247830231	1000	1000	1000	1000	0
159	20240703	164300	247830231	1000	1000	1000	1000	0
160	20240703	164200	247830231	1000	1000	1000	1000	0
161	20240703	164100	247830231	1000	1000	1000	1000	0
162	20240703	164000	247830231	1000	1000	1000	1000	0
163	20240703	163900	247830231	1000	1000	1000	1000	0
164	20240703	163800	247830231	1000	1000	1000	1000	0
165	20240703	163700	247830231	1000	1000	1000	1000	0
166	20240703	163600	247830231	1000	1000	1000	1000	0
167	20240703	163500	247830231	1000	1000	1000	1000	0
168	20240703	163400	247830231	1000	1000	1000	1000	0
169	20240703	163300	247830231	1000	1000	1000	1000	0
170	20240703	163200	247830231	1000	1000	1000	1000	0
171	20240703	163100	247830231	1000	1000	1000	1000	0
172	20240703	163000	247830231	1000	1000	1000	1000	0
173	20240703	162900	247830231	1000	1000	1000	1000	0
174	20240703	162800	247830231	1000	1000	1000	1000	0
175	20240703	162700	247830231	1000	1000	1000	1000	0
176	20240703	162600	247830231	1000	1000	1000	1000	0
177	20240703	162500	247830231	1000	1000	1000	1000	0
178	20240703	162400	247830231	1000	1000	1000	1000	0
179	20240703	162300	247830231	1000	1000	1000	1000	0
180	20240703	162200	247830231	1000	1000	1000	1000	0
181	20240703	162100	247830231	1000	1000	1000	1000	0
182	20240703	162000	247830231	1000	1000	1000	1000	2084
183	20240703	161900	247830231	1000	1000	1000	1000	0
184	20240703	161800	247830231	1000	1000	1000	1000	0
185	20240703	161700	247830231	1000	1000	1000	1000	0
186	20240703	161600	247830231	1000	1000	1000	1000	0
187	20240703	161500	247830231	1000	1000	1000	1000	0
188	20240703	161400	247830231	1000	1000	1000	1000	0
189	20240703	161300	247830231	1000	1000	1000	1000	0
190	20240703	161200	247830231	1000	1000	1000	1000	0
191	20240703	161100	247830231	1000	1000	1000	1000	0
192	20240703	161000	247830231	1000	1000	1000	1000	0
193	20240703	160900	247830231	1000	1000	1000	1000	0
194	20240703	160800	247830231	1000	1000	1000	1000	0
195	20240703	160700	247830231	1000	1000	1000	1000	0
196	20240703	160600	247830231	1000	1000	1000	1000	0
197	20240703	160500	247830231	1000	1000	1000	1000	0
198	20240703	160400	247830231	1000	1000	1000	1000	0
199	20240703	160300	247830231	1000	1000	1000	1000	0
200	20240703	160200	247830231	1000	1000	1000	1000	0
201	20240703	160100	247830231	1000	1000	1000	1000	0
202	20240703	160000	247830231	1000	1000	1000	1000	0
203	20240703	155900	247830231	1000	1000	1000	1000	0
204	20240703	155800	247830231	1000	1000	1000	1000	0
205	20240703	155700	247830231	1000	1000	1000	1000	0
206	20240703	155600	247830231	1000	1000	1000	1000	0
207	20240703	155500	247830231	1000	1000	1000	1000	0
208	20240703	155400	247830231	1000	1000	1000	1000	0
209	20240703	155300	247830231	1000	1000	1000	1000	0
210	20240703	155200	247830231	1000	1000	1000	1000	0
211	20240703	155100	247830231	1000	1000	1000	1000	0
212	20240703	155000	247830231	1000	1000	1000	1000	2084
213	20240703	154900	247830231	1000	1000	1000	1000	0
214	20240703	154800	247830231	1000	1000	1000	1000	0
215	20240703	154700	247830231	1000	1000	1000	1000	0
216	20240703	154600	247830231	1000	1000	1000	1000	0
217	20240703	154500	247830231	1000	1000	1000	1000	0
218	20240703	154400	247830231	1000	1000	1000	1000	0
219	20240703	154300	247830231	1000	1000	1000	1000	0
220	20240703	154200	247830231	1000	1000	1000	1000	0
221	20240703	154100	247830231	1000	1000	1000	1000	0
222	20240703	154000	247830231	1000	1000	1000	1000	0
223	20240703	153900	247830231	1000	1000	1000	1000	0
224	20240703	153800	247830231	1000	1000	1000	1000	0
225	20240703	153700	247830231	1000	1000	1000	1000	0
226	20240703	153600	247830231	1000	1000	1000	1000	0
227	20240703	153500	247830231	1000	1000	1000	1000	0
228	20240703	153400	247830231	1000	1000	1000	1000	0
229	20240703	153300	247830231	1000	1000	1000	1000	0
230	20240703	153200	247830231	1000	1000	1000	1000	0
231	20240703	153100	247830231	1000	1000	1000	1000	0
232	20240703	153000	247830231	1000	1000	1000	1000	2084
233	20240703	152900	245746231	999	999	999	999	0
234	20240703	152800	245746231	999	999	999	999	0
235	20240703	152700	245746231	999	999	999	999	0
236	20240703	152600	245746231	999	999	999	999	0
237	20240703	152500	245746231	999	999	999	999	0
238	20240703	152400	245746231	999	999	999	999	0
239	20240703	152300	245746231	999	999	999	999	0
240	20240703	152200	245746231	999	999	999	999	0
241	20240703	152100	245746231	999	999	999	999	0
242	20240703	152000	245746231	999	999	999	999	0
243	20240703	151900	245746231	999	999	999	999	45
244	20240703	151800	245701276	999	999	999	999	20
245	20240703	151700	245681296	997	998	998	997	400
246	20240703	151600	245282317	999	998	999	998	9079
247	20240703	151500	236221420	999	999	999	998	21
248	20240703	151400	236200450	999	999	999	999	19
249	20240703	151300	236181469	999	999	999	998	2064
250	20240703	151200	234121539	999	999	999	999	15
251	20240703	151100	234106554	999	999	999	999	20
252	20240703	151000	234086574	999	999	999	999	7
253	20240703	150900	234079581	999	999	999	999	18
254	20240703	150800	234061599	999	999	999	999	76
255	20240703	150700	233985675	999	999	999	999	3830
256	20240703	150600	230159505	999	999	999	999	1
257	20240703	150500	230158506	1000	1000	1000	1000	39
258	20240703	150400	230119506	1000	1000	1000	1000	0
259	20240703	150300	230119506	1000	1000	1000	1000	5
260	20240703	150200	230114506	999	999	999	999	0
261	20240703	150100	230114506	999	999	999	999	0
262	20240703	150000	230114506	999	999	999	999	618
263	20240703	145900	229497124	999	999	999	999	1196
264	20240703	145800	228302320	1000	1000	1000	1000	0
265	20240703	145700	228302320	1000	1000	1000	1000	0
266	20240703	145600	228302320	1000	1000	1000	1000	0
267	20240703	145500	228302320	1000	1000	1000	1000	28
268	20240703	145400	228274320	999	999	999	999	5
269	20240703	145300	228269325	999	999	999	999	0
270	20240703	145200	228269325	999	999	999	999	0
271	20240703	145100	228269325	999	999	999	999	0
272	20240703	145000	228269325	999	999	999	999	0
273	20240703	144900	228269325	999	999	999	999	3086
274	20240703	144800	225186411	999	998	999	998	3
275	20240703	144700	225183415	999	999	999	999	3
276	20240703	144600	225180418	999	999	999	999	54
277	20240703	144500	225126472	999	999	999	999	2
278	20240703	144400	225124474	998	998	998	998	2561
279	20240703	144300	222568596	999	999	999	999	0
280	20240703	144200	222568596	999	999	999	999	1000
281	20240703	144100	221569596	999	999	999	999	0
282	20240703	144000	221569596	999	998	999	998	42
283	20240703	143900	221527662	998	998	998	998	610
284	20240703	143800	220918882	998	998	998	998	1010
285	20240703	143700	219910902	998	998	998	998	12002
286	20240703	143600	207932906	998	998	998	998	10
287	20240703	143500	207922926	998	998	998	997	3
288	20240703	143400	207919933	998	998	998	998	29
289	20240703	143300	207890991	998	998	998	998	892
290	20240703	143200	207000775	998	998	998	997	444
291	20240703	143100	206557985	998	998	998	997	124
292	20240703	143000	206434273	998	998	998	998	201
293	20240703	142900	206233675	998	998	998	998	0
294	20240703	142800	206233675	998	998	998	998	10
295	20240703	142700	206223695	998	998	998	998	24
296	20240703	142600	206199743	998	997	998	997	257
297	20240703	142500	205943436	998	998	998	998	2880
298	20240703	142400	203069196	998	998	998	998	200
299	20240703	142300	202869596	998	998	998	998	13
300	20240703	142200	202856622	998	998	998	998	305
301	20240703	142100	202552232	998	998	998	998	6
302	20240703	142000	202546244	998	998	998	998	0
303	20240703	141900	202546244	998	998	998	998	61
304	20240703	141800	202485366	998	998	998	998	102
305	20240703	141700	202383570	998	998	998	998	157
306	20240703	141600	202226884	998	998	998	998	920
307	20240703	141500	201308724	998	998	998	998	0
308	20240703	141400	201308724	998	998	998	998	5
309	20240703	141300	201303734	998	998	998	998	441
310	20240703	141200	200863616	997	997	997	997	200
311	20240703	141100	200664216	998	997	998	997	3614
312	20240703	141000	197057516	998	998	998	998	303
313	20240703	140900	196755122	998	998	998	998	781
314	20240703	140800	195975684	998	998	998	998	241
315	20240703	140700	195735166	998	998	998	998	2
316	20240703	140600	195733170	998	998	998	998	7
317	20240703	140500	195726184	998	998	998	998	0
318	20240703	140400	195726184	998	998	998	998	0
319	20240703	140300	195726184	998	998	998	998	2
320	20240703	140200	195724188	997	997	997	997	1
321	20240703	140100	195723191	997	998	998	997	7612
322	20240703	140000	188134015	998	998	998	998	2
323	20240703	135900	188132019	998	998	998	998	213
324	20240703	135800	187919445	999	999	999	999	11
325	20240703	135700	187908456	998	998	998	998	0
326	20240703	135600	187908456	998	998	998	998	66
327	20240703	135500	187842588	998	998	998	998	113
328	20240703	135400	187729814	998	998	998	998	117
329	20240703	135300	187613048	997	997	997	997	0
330	20240703	135200	187613048	997	997	998	997	13513
331	20240703	135100	174140287	998	998	998	998	522
332	20240703	135000	173619331	998	998	998	998	108
333	20240703	134900	173511547	998	998	998	998	2003
334	20240703	134800	171512553	998	998	998	998	11
335	20240703	134700	171501575	998	998	998	997	11343
336	20240703	134600	160185944	999	999	999	999	2
337	20240703	134500	160183946	999	999	999	999	113
338	20240703	134400	160071059	999	999	999	999	490
339	20240703	134300	159581549	999	999	999	999	10
340	20240703	134200	159571559	999	999	999	999	0
341	20240703	134100	159571559	999	999	999	999	1055
342	20240703	134000	158517614	999	999	999	999	0
343	20240703	133900	158517614	999	999	999	999	20
344	20240703	133800	158497634	999	999	999	999	4
345	20240703	133700	158493638	999	999	999	999	0
346	20240703	133600	158493638	999	999	999	999	3001
347	20240703	133500	155495639	999	999	999	999	33
348	20240703	133400	155462672	999	999	999	999	66
349	20240703	133300	155396738	999	999	999	999	0
350	20240703	133200	155396738	999	999	999	999	26
351	20240703	133100	155370764	999	999	999	999	100
352	20240703	133000	155270864	999	999	999	999	1
353	20240703	132900	155269865	999	999	999	999	0
354	20240703	132800	155269865	999	999	999	999	0
355	20240703	132700	155269865	999	999	999	999	1025
356	20240703	132600	154245890	999	999	999	999	12
357	20240703	132500	154233902	999	999	999	999	10
358	20240703	132400	154223912	999	999	999	999	1
359	20240703	132300	154222913	999	998	999	998	201
360	20240703	132200	154022314	998	999	999	998	408
361	20240703	132100	153615100	999	999	999	999	499
362	20240703	132000	153116599	999	999	999	999	15
363	20240703	131900	153101614	999	999	999	999	54
364	20240703	131800	153047668	999	999	999	999	50
365	20240703	131700	152997718	999	999	999	999	0
366	20240703	131600	152997718	999	999	999	999	300
367	20240703	131500	152698018	999	999	999	999	13
368	20240703	131400	152685031	999	999	999	999	4
369	20240703	131300	152681035	998	998	998	998	0
370	20240703	131200	152681035	998	998	998	998	966
371	20240703	131100	151716967	997	997	997	997	0
372	20240703	131000	151716967	997	997	997	997	0
373	20240703	130900	151716967	997	997	997	997	0
374	20240703	130800	151716967	997	1000	1000	997	34176
375	20240703	130700	117623219	1000	1000	1000	1000	0
376	20240703	130600	117623219	1000	1000	1000	1000	1
377	20240703	130500	117622219	1000	1000	1000	1000	50
378	20240703	130400	117572219	1000	1000	1000	1000	0
379	20240703	130300	117572219	1000	1000	1000	1000	0
380	20240703	130200	117572219	1000	1000	1000	1000	14
381	20240703	130100	117558219	1000	1000	1000	1000	0
382	20240703	130000	117558219	1000	1000	1000	1000	20
383	20240703	125900	117538219	1000	1000	1000	1000	10
384	20240703	125800	117528219	1000	1000	1000	1000	1
385	20240703	125700	117527219	1000	1000	1000	1000	0
386	20240703	125600	117527219	1000	1000	1000	1000	0
387	20240703	125500	117527219	1000	1000	1000	1000	10
388	20240703	125400	117517219	1000	1000	1000	1000	1000
389	20240703	125300	116517219	999	999	999	999	491
390	20240703	125200	116026710	999	999	999	999	0
391	20240703	125100	116026710	999	999	999	999	0
392	20240703	125000	116026710	999	999	999	999	800
393	20240703	124900	115227510	999	999	999	999	800
394	20240703	124800	114428310	999	999	999	999	10
395	20240703	124700	114418320	999	999	999	999	0
396	20240703	124600	114418320	999	1000	1000	999	212
397	20240703	124500	114206520	1000	1000	1000	1000	0
398	20240703	124400	114206520	1000	1000	1000	1000	2
399	20240703	124300	114204520	1000	1000	1000	1000	5
400	20240703	124200	114199520	999	999	999	999	0
401	20240703	124100	114199520	999	999	999	999	0
402	20240703	124000	114199520	999	999	999	999	0
403	20240703	123900	114199520	999	999	999	999	0
404	20240703	123800	114199520	999	999	999	999	0
405	20240703	123700	114199520	999	999	999	999	0
406	20240703	123600	114199520	999	999	999	999	300
407	20240703	123500	113899820	1000	1000	1000	1000	20
408	20240703	123400	113879820	1000	1000	1000	1000	1
409	20240703	123300	113878820	1000	1000	1000	1000	40
410	20240703	123200	113838820	1000	1000	1000	1000	2
411	20240703	123100	113836820	1000	1000	1000	1000	15
412	20240703	123000	113821820	1000	1000	1000	1000	100
413	20240703	122900	113721820	1000	1000	1000	1000	10
414	20240703	122800	113711820	1000	1000	1000	1000	518
415	20240703	122700	113193820	1000	1000	1000	1000	10
416	20240703	122600	113183820	1000	1000	1000	1000	50
417	20240703	122500	113133820	998	1000	1000	998	561
418	20240703	122400	112573387	1000	1000	1000	1000	11
419	20240703	122300	112562387	999	999	999	999	0
420	20240703	122200	112562387	999	999	999	999	64
421	20240703	122100	112498451	999	999	999	999	136
422	20240703	122000	112362587	1000	1000	1000	1000	1
423	20240703	121900	112361587	999	999	999	999	0
424	20240703	121800	112361587	999	999	999	999	0
425	20240703	121700	112361587	999	999	999	999	1049
426	20240703	121600	111313636	999	999	999	999	0
427	20240703	121500	111313636	999	999	999	999	280
428	20240703	121400	111033916	999	999	999	999	91
429	20240703	121300	110943007	999	999	999	999	0
430	20240703	121200	110943007	999	999	999	999	20
431	20240703	121100	110923027	999	999	999	999	18
432	20240703	121000	110905045	999	999	999	999	501
433	20240703	120900	110404546	999	999	999	999	50
434	20240703	120800	110354596	999	999	999	999	0
435	20240703	120700	110354596	999	999	999	999	612
436	20240703	120600	109743208	999	999	999	999	34
437	20240703	120500	109709242	999	999	999	999	510
438	20240703	120400	109199752	999	999	999	999	18
439	20240703	120300	109181770	999	999	999	999	71
440	20240703	120200	109110841	999	999	999	999	107
441	20240703	120100	109003948	999	998	999	998	135
442	20240703	120000	108869121	1000	1000	1000	1000	0
443	20240703	115900	108869121	1000	1000	1000	1000	0
444	20240703	115800	108869121	1000	1000	1000	1000	0
445	20240703	115700	108869121	1000	1000	1000	1000	0
446	20240703	115600	108869121	1000	1000	1000	1000	9
447	20240703	115500	108860121	998	998	998	998	0
448	20240703	115400	108860121	998	998	998	998	0
449	20240703	115300	108860121	998	999	999	998	500
450	20240703	115200	108360884	999	999	999	999	0
451	20240703	115100	108360884	999	999	999	999	0
452	20240703	115000	108360884	999	999	999	999	0
453	20240703	114900	108360884	999	1000	1000	999	250
454	20240703	114800	108111106	1000	999	1000	999	293
455	20240703	114700	107818398	999	999	999	999	10
456	20240703	114600	107808408	1000	1000	1000	1000	0
457	20240703	114500	107808408	1000	1000	1000	1000	8
458	20240703	114400	107800408	1000	1000	1000	1000	1
459	20240703	114300	107799408	1000	1000	1000	1000	0
460	20240703	114200	107799408	1000	1000	1000	1000	0
461	20240703	114100	107799408	1000	1000	1000	1000	20
462	20240703	114000	107779408	1000	1000	1000	1000	0
463	20240703	113900	107779408	1000	1000	1000	1000	40
464	20240703	113800	107739408	999	999	999	999	1
465	20240703	113700	107738409	1000	1000	1000	1000	0
466	20240703	113600	107738409	1000	1000	1000	1000	100
467	20240703	113500	107638409	999	999	999	999	0
468	20240703	113400	107638409	999	999	999	999	0
469	20240703	113300	107638409	999	999	999	999	0
470	20240703	113200	107638409	999	999	999	999	0
471	20240703	113100	107638409	999	999	999	999	0
472	20240703	113000	107638409	999	999	999	999	0
473	20240703	112900	107638409	999	999	999	999	110
474	20240703	112800	107528519	999	999	999	999	0
475	20240703	112700	107528519	999	1000	1000	999	54
476	20240703	112600	107474569	999	999	999	999	0
477	20240703	112500	107474569	999	999	999	999	100
478	20240703	112400	107374669	1000	1000	1000	1000	1
479	20240703	112300	107373669	999	999	999	999	109
480	20240703	112200	107264778	999	999	999	999	0
481	20240703	112100	107264778	999	999	999	999	600
482	20240703	112000	106665378	999	999	999	999	0
483	20240703	111900	106665378	999	999	999	999	3100
484	20240703	111800	103568478	999	999	999	999	0
485	20240703	111700	103568478	999	999	999	999	0
486	20240703	111600	103568478	999	999	999	999	1000
487	20240703	111500	102569478	999	999	999	999	0
488	20240703	111400	102569478	999	999	999	999	321
489	20240703	111300	102248799	999	999	999	999	601
490	20240703	111200	101648400	999	999	999	999	2006
491	20240703	111100	99644406	999	999	999	999	120
492	20240703	111000	99524526	999	999	999	999	41
493	20240703	110900	99483567	999	999	999	999	1
494	20240703	110800	99482568	999	999	999	998	455
495	20240703	110700	99028322	999	999	999	999	2600
496	20240703	110600	96430922	999	999	999	999	0
497	20240703	110500	96430922	999	999	999	999	0
498	20240703	110400	96430922	999	999	999	999	0
499	20240703	110300	96430922	999	999	999	999	0
500	20240703	110200	96430922	999	999	999	999	0
501	20240703	110100	96430922	999	999	999	997	22507
502	20240703	110000	73972584	999	1000	1000	999	149
503	20240703	105900	73823603	1000	1000	1000	1000	0
504	20240703	105800	73823603	1000	1000	1000	999	10052
505	20240703	105700	63781603	999	999	999	999	0
506	20240703	105600	63781603	999	1000	1000	999	180
507	20240703	105500	63601703	1000	1000	1000	1000	0
508	20240703	105400	63601703	1000	1000	1000	1000	2618
509	20240703	105300	60983703	1000	1001	1001	1000	12665
510	20240703	105200	48318702	1001	1001	1001	1001	0
511	20240703	105100	48318702	1001	1001	1001	1001	0
512	20240703	105000	48318702	1001	1001	1001	1001	12
513	20240703	104900	48306690	1001	1001	1001	1001	103
514	20240703	104800	48203587	1001	1001	1001	1001	0
515	20240703	104700	48203587	1001	1001	1001	1001	0
516	20240703	104600	48203587	1001	1001	1001	1001	37
517	20240703	104500	48166550	1000	1000	1000	1000	0
518	20240703	104400	48166550	1000	1000	1000	1000	40
519	20240703	104300	48126550	1000	1000	1000	1000	0
520	20240703	104200	48126550	1000	1000	1000	1000	0
521	20240703	104100	48126550	1000	1001	1001	1000	95
522	20240703	104000	48031545	1001	1001	1001	1001	100
523	20240703	103900	47931445	1001	1001	1001	1001	0
524	20240703	103800	47931445	1001	1001	1001	1001	21
525	20240703	103700	47910424	1001	1001	1001	1001	0
526	20240703	103600	47910424	1001	1001	1001	1001	0
527	20240703	103500	47910424	1001	1001	1001	1001	0
528	20240703	103400	47910424	1001	1001	1001	1001	4
529	20240703	103300	47906420	1001	1001	1001	1001	0
530	20240703	103200	47906420	1001	1001	1001	1001	46
531	20240703	103100	47860374	1001	1001	1001	1001	20
532	20240703	103000	47840354	1001	1001	1001	1001	0
533	20240703	102900	47840354	1001	1001	1001	1001	1
534	20240703	102800	47839353	1000	1000	1000	1000	0
535	20240703	102700	47839353	1000	1000	1000	1000	0
536	20240703	102600	47839353	1000	1000	1000	1000	3000
537	20240703	102500	44839353	1000	1001	1001	1000	47
538	20240703	102400	44792313	1001	1001	1001	1001	1
539	20240703	102300	44791312	1001	1001	1001	1001	0
540	20240703	102200	44791312	1001	1001	1001	1001	0
541	20240703	102100	44791312	1001	1001	1001	1001	0
542	20240703	102000	44791312	1001	1001	1001	1001	0
543	20240703	101900	44791312	1001	1001	1001	1001	0
544	20240703	101800	44791312	1001	1001	1001	1001	0
545	20240703	101700	44791312	1001	1000	1001	1000	461
546	20240703	101600	44330307	1000	1000	1000	1000	0
547	20240703	101500	44330307	1000	1000	1000	1000	96
548	20240703	101400	44234307	1000	1002	1002	1000	110
549	20240703	101300	44124187	1001	1002	1002	1001	2345
550	20240703	101200	41776832	1001	1001	1001	1001	150
551	20240703	101100	41626682	1001	1001	1001	1001	1000
552	20240703	101000	40625682	1002	1002	1002	1002	0
553	20240703	100900	40625682	1002	1002	1002	1002	1
554	20240703	100800	40624680	1002	1002	1002	1002	6
555	20240703	100700	40618668	1002	1002	1002	1002	2
556	20240703	100600	40616664	1002	1002	1002	1002	0
557	20240703	100500	40616664	1002	1002	1002	1002	5
558	20240703	100400	40611654	1002	1002	1002	1002	1003
559	20240703	100300	39606648	1000	1001	1001	1000	1000
560	20240703	100200	38606155	1002	1002	1002	1002	5
561	20240703	100100	38601145	1002	1002	1002	1002	5
562	20240703	100000	38596135	1000	1000	1000	1000	0
563	20240703	095900	38596135	1000	1001	1001	1000	20
564	20240703	095800	38576132	1000	1000	1000	1000	0
565	20240703	095700	38576132	1000	1000	1000	1000	0
566	20240703	095600	38576132	1000	1000	1000	1000	45
567	20240703	095500	38531132	1000	1000	1000	1000	0
568	20240703	095400	38531132	1000	1000	1000	1000	0
569	20240703	095300	38531132	1000	1001	1001	1000	1229
570	20240703	095200	37300905	1001	1001	1001	1001	501
571	20240703	095100	36799404	1002	1002	1002	1002	0
572	20240703	095000	36799404	1002	1002	1002	1002	20
573	20240703	094900	36779364	1002	1002	1002	1002	0
574	20240703	094800	36779364	1002	1002	1002	1002	1066
575	20240703	094700	35711232	1002	1002	1002	1002	77
576	20240703	094600	35634078	1002	1002	1002	1002	23
577	20240703	094500	35611032	1002	1002	1002	1002	5
578	20240703	094400	35606022	1002	1002	1002	1002	101
579	20240703	094300	35504820	1002	1002	1002	1002	17
580	20240703	094200	35487786	1002	1002	1002	1002	37
581	20240703	094100	35450712	1001	1002	1002	1001	903
582	20240703	094000	34546307	1002	1002	1002	1002	0
583	20240703	093900	34546307	1002	1002	1002	1002	26
584	20240703	093800	34520255	1002	1001	1002	1001	73
585	20240703	093700	34447159	1003	1002	1003	1002	1054
586	20240703	093600	33390997	1002	1002	1002	1002	67
587	20240703	093500	33323863	1002	1002	1002	1002	5
588	20240703	093400	33318853	1002	1002	1002	1002	49
589	20240703	093300	33269755	1002	1002	1002	1002	800
590	20240703	093200	32468155	1002	1002	1002	1002	200
591	20240703	093100	32267755	1001	1001	1001	1001	0
592	20240703	093000	32267755	1001	1001	1001	1001	3830
593	20240703	092900	28433925	1001	1001	1001	1001	2
594	20240703	092800	28431923	1001	1001	1001	1001	0
595	20240703	092700	28431923	1001	1001	1001	1001	0
596	20240703	092600	28431923	1001	1001	1001	1001	0
597	20240703	092500	28431923	1001	1001	1001	1001	0
598	20240703	092400	28431923	1001	1001	1001	1001	1
599	20240703	092300	28430922	1001	1001	1001	1001	30
600	20240703	092200	28400892	1001	1001	1001	1001	0
601	20240703	092100	28400892	1001	1001	1001	1001	0
602	20240703	092000	28400892	1001	1000	1001	1000	451
603	20240703	091900	27949858	1000	1000	1000	1000	151
604	20240703	091800	27798858	1000	999	1000	999	35
605	20240703	091700	27763878	999	1000	1000	999	10120
606	20240703	091600	17653878	1000	1000	1000	1000	43
607	20240703	091500	17610878	1000	1000	1000	1000	79
608	20240703	091400	17531878	1000	1000	1000	1000	39
609	20240703	091300	17492878	1000	1000	1000	1000	5892
610	20240703	091200	11600878	1000	1000	1000	1000	1
611	20240703	091100	11599878	1000	1000	1000	1000	537
612	20240703	091000	11062878	1000	1000	1000	1000	0
613	20240703	090900	11062878	1000	1000	1000	1000	0
614	20240703	090800	11062878	1000	1000	1000	1000	103
615	20240703	090700	10959878	1000	1000	1000	1000	0
616	20240703	090600	10959878	1000	1000	1000	1000	0
617	20240703	090500	10959878	1000	1000	1000	1000	406
618	20240703	090400	10553878	1000	1000	1000	1000	55
619	20240703	090300	10498878	1003	1003	1003	1003	1
620	20240703	090200	10497875	1000	1000	1000	1000	0
621	20240703	090100	10497875	1000	1001	1001	1000	10156
622	20240703	090000	341471	1002	1001	1002	1001	341