KissMeData/056730/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	194200	40475471	887	887	887	887	2676
3	20240703	194100	40475471	887	887	887	887	0
4	20240703	194000	40475471	887	887	887	887	0
5	20240703	193900	40475471	887	887	887	887	0
6	20240703	193800	40475471	887	887	887	887	0
7	20240703	193700	40475471	887	887	887	887	0
8	20240703	193600	40475471	887	887	887	887	0
9	20240703	193500	40475471	887	887	887	887	0
10	20240703	193400	40475471	887	887	887	887	0
11	20240703	193300	40475471	887	887	887	887	0
12	20240703	193200	40475471	887	887	887	887	0
13	20240703	193100	40475471	887	887	887	887	0
14	20240703	193000	40475471	887	887	887	887	0
15	20240703	192900	40475471	887	887	887	887	0
16	20240703	192800	40475471	887	887	887	887	0
17	20240703	192700	40475471	887	887	887	887	0
18	20240703	192600	40475471	887	887	887	887	0
19	20240703	192500	40475471	887	887	887	887	0
20	20240703	192400	40475471	887	887	887	887	0
21	20240703	192300	40475471	887	887	887	887	0
22	20240703	192200	40475471	887	887	887	887	0
23	20240703	192100	40475471	887	887	887	887	0
24	20240703	192000	40475471	887	887	887	887	0
25	20240703	191900	40475471	887	887	887	887	0
26	20240703	191800	40475471	887	887	887	887	0
27	20240703	191700	40475471	887	887	887	887	0
28	20240703	191600	40475471	887	887	887	887	0
29	20240703	191500	40475471	887	887	887	887	0
30	20240703	191400	40475471	887	887	887	887	0
31	20240703	191300	40475471	887	887	887	887	0
32	20240703	191200	40475471	887	887	887	887	2676
33	20240703	191100	40475471	887	887	887	887	0
34	20240703	191000	40475471	887	887	887	887	0
35	20240703	190900	40475471	887	887	887	887	0
36	20240703	190800	40475471	887	887	887	887	0
37	20240703	190700	40475471	887	887	887	887	0
38	20240703	190600	40475471	887	887	887	887	0
39	20240703	190500	40475471	887	887	887	887	0
40	20240703	190400	40475471	887	887	887	887	0
41	20240703	190300	40475471	887	887	887	887	0
42	20240703	190200	40475471	887	887	887	887	0
43	20240703	190100	40475471	887	887	887	887	0
44	20240703	190000	40475471	887	887	887	887	0
45	20240703	185900	40475471	887	887	887	887	0
46	20240703	185800	40475471	887	887	887	887	0
47	20240703	185700	40475471	887	887	887	887	0
48	20240703	185600	40475471	887	887	887	887	0
49	20240703	185500	40475471	887	887	887	887	0
50	20240703	185400	40475471	887	887	887	887	0
51	20240703	185300	40475471	887	887	887	887	0
52	20240703	185200	40475471	887	887	887	887	0
53	20240703	185100	40475471	887	887	887	887	0
54	20240703	185000	40475471	887	887	887	887	0
55	20240703	184900	40475471	887	887	887	887	0
56	20240703	184800	40475471	887	887	887	887	0
57	20240703	184700	40475471	887	887	887	887	0
58	20240703	184600	40475471	887	887	887	887	0
59	20240703	184500	40475471	887	887	887	887	0
60	20240703	184400	40475471	887	887	887	887	0
61	20240703	184300	40475471	887	887	887	887	0
62	20240703	184200	40475471	887	887	887	887	2676
63	20240703	184100	40475471	887	887	887	887	0
64	20240703	184000	40475471	887	887	887	887	0
65	20240703	183900	40475471	887	887	887	887	0
66	20240703	183800	40475471	887	887	887	887	0
67	20240703	183700	40475471	887	887	887	887	0
68	20240703	183600	40475471	887	887	887	887	0
69	20240703	183500	40475471	887	887	887	887	0
70	20240703	183400	40475471	887	887	887	887	0
71	20240703	183300	40475471	887	887	887	887	0
72	20240703	183200	40475471	887	887	887	887	0
73	20240703	183100	40475471	887	887	887	887	0
74	20240703	183000	40475471	887	887	887	887	0
75	20240703	182900	40475471	887	887	887	887	0
76	20240703	182800	40475471	887	887	887	887	0
77	20240703	182700	40475471	887	887	887	887	0
78	20240703	182600	40475471	887	887	887	887	0
79	20240703	182500	40475471	887	887	887	887	0
80	20240703	182400	40475471	887	887	887	887	0
81	20240703	182300	40475471	887	887	887	887	0
82	20240703	182200	40475471	887	887	887	887	0
83	20240703	182100	40475471	887	887	887	887	0
84	20240703	182000	40475471	887	887	887	887	0
85	20240703	181900	40475471	887	887	887	887	0
86	20240703	181800	40475471	887	887	887	887	0
87	20240703	181700	40475471	887	887	887	887	0
88	20240703	181600	40475471	887	887	887	887	0
89	20240703	181500	40475471	887	887	887	887	0
90	20240703	181400	40475471	887	887	887	887	0
91	20240703	181300	40475471	887	887	887	887	0
92	20240703	181200	40475471	887	887	887	887	2676
93	20240703	181100	40475471	887	887	887	887	0
94	20240703	181000	40475471	887	887	887	887	0
95	20240703	180900	40475471	887	887	887	887	0
96	20240703	180800	40475471	887	887	887	887	0
97	20240703	180700	40475471	887	887	887	887	0
98	20240703	180600	40475471	887	887	887	887	0
99	20240703	180500	40475471	887	887	887	887	0
100	20240703	180400	40475471	887	887	887	887	0
101	20240703	180300	40475471	887	887	887	887	0
102	20240703	180200	40475471	887	887	887	887	0
103	20240703	180100	40475471	887	887	887	887	0
104	20240703	180000	40475471	887	887	887	887	0
105	20240703	175900	40475471	887	887	887	887	0
106	20240703	175800	40475471	887	887	887	887	0
107	20240703	175700	40475471	887	887	887	887	0
108	20240703	175600	40475471	887	887	887	887	0
109	20240703	175500	40475471	887	887	887	887	0
110	20240703	175400	40475471	887	887	887	887	0
111	20240703	175300	40475471	887	887	887	887	0
112	20240703	175200	40475471	887	887	887	887	0
113	20240703	175100	40475471	887	887	887	887	0
114	20240703	175000	40475471	887	887	887	887	0
115	20240703	174900	40475471	887	887	887	887	0
116	20240703	174800	40475471	887	887	887	887	0
117	20240703	174700	40475471	887	887	887	887	0
118	20240703	174600	40475471	887	887	887	887	0
119	20240703	174500	40475471	887	887	887	887	0
120	20240703	174400	40475471	887	887	887	887	0
121	20240703	174300	40475471	887	887	887	887	0
122	20240703	174200	40475471	887	887	887	887	2676
123	20240703	174100	40475471	887	887	887	887	0
124	20240703	174000	40475471	887	887	887	887	0
125	20240703	173900	40475471	887	887	887	887	0
126	20240703	173800	40475471	887	887	887	887	0
127	20240703	173700	40475471	887	887	887	887	0
128	20240703	173600	40475471	887	887	887	887	0
129	20240703	173500	40475471	887	887	887	887	0
130	20240703	173400	40475471	887	887	887	887	0
131	20240703	173300	40475471	887	887	887	887	0
132	20240703	173200	40475471	887	887	887	887	0
133	20240703	173100	40475471	887	887	887	887	0
134	20240703	173000	40475471	887	887	887	887	0
135	20240703	172900	40475471	887	887	887	887	0
136	20240703	172800	40475471	887	887	887	887	0
137	20240703	172700	40475471	887	887	887	887	0
138	20240703	172600	40475471	887	887	887	887	0
139	20240703	172500	40475471	887	887	887	887	0
140	20240703	172400	40475471	887	887	887	887	0
141	20240703	172300	40475471	887	887	887	887	0
142	20240703	172200	40475471	887	887	887	887	0
143	20240703	172100	40475471	887	887	887	887	0
144	20240703	172000	40475471	887	887	887	887	0
145	20240703	171900	40475471	887	887	887	887	0
146	20240703	171800	40475471	887	887	887	887	0
147	20240703	171700	40475471	887	887	887	887	0
148	20240703	171600	40475471	887	887	887	887	0
149	20240703	171500	40475471	887	887	887	887	0
150	20240703	171400	40475471	887	887	887	887	0
151	20240703	171300	40475471	887	887	887	887	0
152	20240703	171200	40475471	887	887	887	887	2676
153	20240703	171100	40475471	887	887	887	887	0
154	20240703	171000	40475471	887	887	887	887	0
155	20240703	170900	40475471	887	887	887	887	0
156	20240703	170800	40475471	887	887	887	887	0
157	20240703	170700	40475471	887	887	887	887	0
158	20240703	170600	40475471	887	887	887	887	0
159	20240703	170500	40475471	887	887	887	887	0
160	20240703	170400	40475471	887	887	887	887	0
161	20240703	170300	40475471	887	887	887	887	0
162	20240703	170200	40475471	887	887	887	887	0
163	20240703	170100	40475471	887	887	887	887	0
164	20240703	170000	40475471	887	887	887	887	0
165	20240703	165900	40475471	887	887	887	887	0
166	20240703	165800	40475471	887	887	887	887	0
167	20240703	165700	40475471	887	887	887	887	0
168	20240703	165600	40475471	887	887	887	887	0
169	20240703	165500	40475471	887	887	887	887	0
170	20240703	165400	40475471	887	887	887	887	0
171	20240703	165300	40475471	887	887	887	887	0
172	20240703	165200	40475471	887	887	887	887	0
173	20240703	165100	40475471	887	887	887	887	0
174	20240703	165000	40475471	887	887	887	887	0
175	20240703	164900	40475471	887	887	887	887	0
176	20240703	164800	40475471	887	887	887	887	0
177	20240703	164700	40475471	887	887	887	887	0
178	20240703	164600	40475471	887	887	887	887	0
179	20240703	164500	40475471	887	887	887	887	0
180	20240703	164400	40475471	887	887	887	887	0
181	20240703	164300	40475471	887	887	887	887	0
182	20240703	164200	40475471	887	887	887	887	2676
183	20240703	164100	40475471	887	887	887	887	0
184	20240703	164000	40475471	887	887	887	887	0
185	20240703	163900	40475471	887	887	887	887	0
186	20240703	163800	40475471	887	887	887	887	0
187	20240703	163700	40475471	887	887	887	887	0
188	20240703	163600	40475471	887	887	887	887	0
189	20240703	163500	40475471	887	887	887	887	0
190	20240703	163400	40475471	887	887	887	887	0
191	20240703	163300	40475471	887	887	887	887	0
192	20240703	163200	40475471	887	887	887	887	0
193	20240703	163100	40475471	887	887	887	887	0
194	20240703	163000	40475471	887	887	887	887	0
195	20240703	162900	40475471	887	887	887	887	0
196	20240703	162800	40475471	887	887	887	887	0
197	20240703	162700	40475471	887	887	887	887	0
198	20240703	162600	40475471	887	887	887	887	0
199	20240703	162500	40475471	887	887	887	887	0
200	20240703	162400	40475471	887	887	887	887	0
201	20240703	162300	40475471	887	887	887	887	0
202	20240703	162200	40475471	887	887	887	887	0
203	20240703	162100	40475471	887	887	887	887	0
204	20240703	162000	40475471	887	887	887	887	0
205	20240703	161900	40475471	887	887	887	887	0
206	20240703	161800	40475471	887	887	887	887	0
207	20240703	161700	40475471	887	887	887	887	0
208	20240703	161600	40475471	887	887	887	887	0
209	20240703	161500	40475471	887	887	887	887	0
210	20240703	161400	40475471	887	887	887	887	0
211	20240703	161300	40475471	887	887	887	887	0
212	20240703	161200	40475471	887	887	887	887	2676
213	20240703	161100	40475471	887	887	887	887	0
214	20240703	161000	40475471	887	887	887	887	0
215	20240703	160900	40475471	887	887	887	887	0
216	20240703	160800	40475471	887	887	887	887	0
217	20240703	160700	40475471	887	887	887	887	0
218	20240703	160600	40475471	887	887	887	887	0
219	20240703	160500	40475471	887	887	887	887	0
220	20240703	160400	40475471	887	887	887	887	0
221	20240703	160300	40475471	887	887	887	887	0
222	20240703	160200	40475471	887	887	887	887	0
223	20240703	160100	40475471	887	887	887	887	0
224	20240703	160000	40475471	887	887	887	887	0
225	20240703	155900	40475471	887	887	887	887	0
226	20240703	155800	40475471	887	887	887	887	0
227	20240703	155700	40475471	887	887	887	887	0
228	20240703	155600	40475471	887	887	887	887	0
229	20240703	155500	40475471	887	887	887	887	0
230	20240703	155400	40475471	887	887	887	887	0
231	20240703	155300	40475471	887	887	887	887	0
232	20240703	155200	40475471	887	887	887	887	0
233	20240703	155100	40475471	887	887	887	887	0
234	20240703	155000	40475471	887	887	887	887	0
235	20240703	154900	40475471	887	887	887	887	0
236	20240703	154800	40475471	887	887	887	887	0
237	20240703	154700	40475471	887	887	887	887	0
238	20240703	154600	40475471	887	887	887	887	0
239	20240703	154500	40475471	887	887	887	887	0
240	20240703	154400	40475471	887	887	887	887	0
241	20240703	154300	40475471	887	887	887	887	0
242	20240703	154200	40475471	887	887	887	887	2676
243	20240703	154100	40475471	887	887	887	887	0
244	20240703	154000	40475471	887	887	887	887	0
245	20240703	153900	40475471	887	887	887	887	0
246	20240703	153800	40475471	887	887	887	887	0
247	20240703	153700	40475471	887	887	887	887	0
248	20240703	153600	40475471	887	887	887	887	0
249	20240703	153500	40475471	887	887	887	887	0
250	20240703	153400	40475471	887	887	887	887	0
251	20240703	153300	40475471	887	887	887	887	0
252	20240703	153200	40475471	887	887	887	887	0
253	20240703	153100	40475471	887	887	887	887	0
254	20240703	153000	40475471	887	887	887	887	2676
255	20240703	152900	38101859	893	893	893	893	0
256	20240703	152800	38101859	893	893	893	893	0
257	20240703	152700	38101859	893	893	893	893	0
258	20240703	152600	38101859	893	893	893	893	0
259	20240703	152500	38101859	893	893	893	893	0
260	20240703	152400	38101859	893	893	893	893	0
261	20240703	152300	38101859	893	893	893	893	0
262	20240703	152200	38101859	893	893	893	893	0
263	20240703	152100	38101859	893	893	893	893	0
264	20240703	152000	38101859	893	893	893	893	0
265	20240703	151900	38101859	893	893	893	893	0
266	20240703	151800	38101859	893	893	893	893	1
267	20240703	151700	38100966	888	893	893	888	1833
268	20240703	151600	36465762	893	893	893	893	0
269	20240703	151500	36465762	893	893	893	893	0
270	20240703	151400	36465762	893	893	893	893	1
271	20240703	151300	36464869	888	888	888	888	0
272	20240703	151200	36464869	888	888	888	888	0
273	20240703	151100	36464869	888	888	888	888	0
274	20240703	151000	36464869	888	888	888	888	0
275	20240703	150900	36464869	888	888	888	888	0
276	20240703	150800	36464869	888	888	888	888	0
277	20240703	150700	36464869	888	888	888	888	0
278	20240703	150600	36464869	888	888	888	888	1
279	20240703	150500	36463981	894	894	894	894	0
280	20240703	150400	36463981	894	894	894	894	0
281	20240703	150300	36463981	894	894	894	894	0
282	20240703	150200	36463981	894	894	894	894	0
283	20240703	150100	36463981	894	894	894	894	0
284	20240703	150000	36463981	894	894	894	894	0
285	20240703	145900	36463981	894	894	894	894	0
286	20240703	145800	36463981	894	894	894	894	0
287	20240703	145700	36463981	894	894	894	894	0
288	20240703	145600	36463981	894	894	894	894	0
289	20240703	145500	36463981	894	894	894	894	0
290	20240703	145400	36463981	894	894	894	894	0
291	20240703	145300	36463981	894	894	894	894	0
292	20240703	145200	36463981	894	894	894	894	0
293	20240703	145100	36463981	894	894	894	894	0
294	20240703	145000	36463981	894	894	894	894	0
295	20240703	144900	36463981	894	894	894	894	0
296	20240703	144800	36463981	894	894	894	894	0
297	20240703	144700	36463981	894	894	894	894	0
298	20240703	144600	36463981	894	894	894	894	0
299	20240703	144500	36463981	894	894	894	894	0
300	20240703	144400	36463981	894	894	894	894	0
301	20240703	144300	36463981	894	894	894	894	0
302	20240703	144200	36463981	894	894	894	894	0
303	20240703	144100	36463981	894	894	894	894	350
304	20240703	144000	36151081	894	894	894	894	0
305	20240703	143900	36151081	894	894	894	894	0
306	20240703	143800	36151081	894	894	894	894	0
307	20240703	143700	36151081	894	894	894	894	0
308	20240703	143600	36151081	894	894	894	894	0
309	20240703	143500	36151081	894	894	894	894	0
310	20240703	143400	36151081	894	894	894	894	0
311	20240703	143300	36151081	894	894	894	894	0
312	20240703	143200	36151081	894	894	894	894	0
313	20240703	143100	36151081	894	894	894	894	0
314	20240703	143000	36151081	894	894	894	894	116
315	20240703	142900	36047377	894	894	894	894	0
316	20240703	142800	36047377	894	894	894	894	0
317	20240703	142700	36047377	894	894	894	894	0
318	20240703	142600	36047377	894	894	894	894	0
319	20240703	142500	36047377	894	894	894	894	0
320	20240703	142400	36047377	894	894	894	894	20
321	20240703	142300	36029497	894	894	894	894	0
322	20240703	142200	36029497	894	894	894	894	0
323	20240703	142100	36029497	894	894	894	894	0
324	20240703	142000	36029497	894	894	894	894	0
325	20240703	141900	36029497	894	894	894	894	0
326	20240703	141800	36029497	894	894	894	894	1
327	20240703	141700	36028603	894	894	894	894	0
328	20240703	141600	36028603	894	894	894	894	0
329	20240703	141500	36028603	894	894	894	894	1124
330	20240703	141400	35023747	894	894	894	894	0
331	20240703	141300	35023747	894	894	894	894	0
332	20240703	141200	35023747	894	889	894	889	597
333	20240703	141100	34491009	889	889	889	889	0
334	20240703	141000	34491009	889	889	889	889	305
335	20240703	140900	34219864	885	885	885	885	0
336	20240703	140800	34219864	885	885	885	885	0
337	20240703	140700	34219864	885	885	885	885	0
338	20240703	140600	34219864	885	885	885	885	0
339	20240703	140500	34219864	885	885	885	885	0
340	20240703	140400	34219864	885	885	885	885	0
341	20240703	140300	34219864	885	885	885	885	0
342	20240703	140200	34219864	885	885	885	885	0
343	20240703	140100	34219864	885	885	885	885	0
344	20240703	140000	34219864	885	885	885	885	0
345	20240703	135900	34219864	885	885	885	885	0
346	20240703	135800	34219864	885	885	885	885	0
347	20240703	135700	34219864	885	885	885	885	0
348	20240703	135600	34219864	885	885	885	885	0
349	20240703	135500	34219864	885	885	885	885	0
350	20240703	135400	34219864	885	885	885	885	0
351	20240703	135300	34219864	885	885	885	885	0
352	20240703	135200	34219864	885	885	885	885	0
353	20240703	135100	34219864	885	885	885	885	747
354	20240703	135000	33558769	885	886	886	885	12
355	20240703	134900	33548138	886	886	886	886	189
356	20240703	134800	33380684	885	885	885	885	7
357	20240703	134700	33374489	886	886	886	886	508
358	20240703	134600	32924401	885	885	885	885	4
359	20240703	134500	32920861	886	886	886	886	1
360	20240703	134400	32919975	886	886	886	886	0
361	20240703	134300	32919975	886	886	886	886	0
362	20240703	134200	32919975	886	886	886	886	0
363	20240703	134100	32919975	886	886	886	886	0
364	20240703	134000	32919975	886	886	886	886	0
365	20240703	133900	32919975	886	886	886	886	0
366	20240703	133800	32919975	886	886	886	886	1729
367	20240703	133700	31388081	883	883	883	883	0
368	20240703	133600	31388081	883	883	883	883	0
369	20240703	133500	31388081	883	883	883	883	0
370	20240703	133400	31388081	883	883	883	883	0
371	20240703	133300	31388081	883	883	883	883	0
372	20240703	133200	31388081	883	883	883	883	0
373	20240703	133100	31388081	883	883	883	883	0
374	20240703	133000	31388081	883	883	883	883	20
375	20240703	132900	31370421	882	882	882	882	0
376	20240703	132800	31370421	882	882	882	882	0
377	20240703	132700	31370421	882	882	882	882	0
378	20240703	132600	31370421	882	882	882	882	0
379	20240703	132500	31370421	882	882	882	882	0
380	20240703	132400	31370421	882	882	882	882	0
381	20240703	132300	31370421	882	882	882	882	0
382	20240703	132200	31370421	882	882	882	882	0
383	20240703	132100	31370421	882	890	890	882	6049
384	20240703	132000	26029928	891	891	891	891	0
385	20240703	131900	26029928	891	891	891	891	0
386	20240703	131800	26029928	891	891	891	891	0
387	20240703	131700	26029928	891	891	891	891	0
388	20240703	131600	26029928	891	891	891	891	0
389	20240703	131500	26029928	891	891	891	891	0
390	20240703	131400	26029928	891	891	891	891	0
391	20240703	131300	26029928	891	891	891	891	0
392	20240703	131200	26029928	891	891	891	891	0
393	20240703	131100	26029928	891	891	891	891	0
394	20240703	131000	26029928	891	891	891	891	0
395	20240703	130900	26029928	891	891	891	891	0
396	20240703	130800	26029928	891	891	891	891	0
397	20240703	130700	26029928	891	891	891	891	190
398	20240703	130600	25860638	894	894	894	894	0
399	20240703	130500	25860638	894	894	894	894	0
400	20240703	130400	25860638	894	894	894	894	0
401	20240703	130300	25860638	894	894	894	894	0
402	20240703	130200	25860638	894	894	894	894	0
403	20240703	130100	25860638	894	894	894	894	0
404	20240703	130000	25860638	894	894	894	894	0
405	20240703	125900	25860638	894	894	894	894	0
406	20240703	125800	25860638	894	893	894	893	1000
407	20240703	125700	24967218	891	891	891	891	0
408	20240703	125600	24967218	891	891	891	891	0
409	20240703	125500	24967218	891	891	891	891	0
410	20240703	125400	24967218	891	891	891	891	0
411	20240703	125300	24967218	891	891	891	891	0
412	20240703	125200	24967218	891	891	891	891	0
413	20240703	125100	24967218	891	890	891	890	410
414	20240703	125000	24601915	890	890	890	890	0
415	20240703	124900	24601915	890	890	890	890	300
416	20240703	124800	24334915	890	890	890	890	0
417	20240703	124700	24334915	890	890	890	890	0
418	20240703	124600	24334915	890	890	890	890	0
419	20240703	124500	24334915	890	890	890	890	0
420	20240703	124400	24334915	890	890	890	890	0
421	20240703	124300	24334915	890	890	890	890	0
422	20240703	124200	24334915	890	890	890	890	0
423	20240703	124100	24334915	890	890	890	890	0
424	20240703	124000	24334915	890	890	890	890	0
425	20240703	123900	24334915	890	890	890	890	0
426	20240703	123800	24334915	890	890	890	890	0
427	20240703	123700	24334915	890	890	890	890	0
428	20240703	123600	24334915	890	890	890	890	0
429	20240703	123500	24334915	890	890	890	890	0
430	20240703	123400	24334915	890	890	890	890	0
431	20240703	123300	24334915	890	890	890	890	0
432	20240703	123200	24334915	890	890	890	890	0
433	20240703	123100	24334915	890	890	890	890	0
434	20240703	123000	24334915	890	890	890	890	1
435	20240703	122900	24334025	881	882	882	881	3545
436	20240703	122800	21210033	882	884	884	882	1753
437	20240703	122700	19660601	885	885	885	885	659
438	20240703	122600	19077386	890	890	890	890	0
439	20240703	122500	19077386	890	890	890	890	0
440	20240703	122400	19077386	890	890	890	890	0
441	20240703	122300	19077386	890	890	890	890	0
442	20240703	122200	19077386	890	890	890	890	0
443	20240703	122100	19077386	890	890	890	890	0
444	20240703	122000	19077386	890	890	890	890	0
445	20240703	121900	19077386	890	890	890	890	1000
446	20240703	121800	18187386	890	890	890	890	0
447	20240703	121700	18187386	890	890	890	890	0
448	20240703	121600	18187386	890	890	890	890	0
449	20240703	121500	18187386	890	890	890	890	0
450	20240703	121400	18187386	890	890	890	890	499
451	20240703	121300	17743276	890	890	890	890	1
452	20240703	121200	17742386	891	891	891	891	0
453	20240703	121100	17742386	891	891	891	891	0
454	20240703	121000	17742386	891	891	891	891	4
455	20240703	120900	17738822	891	891	891	891	0
456	20240703	120800	17738822	891	891	891	891	0
457	20240703	120700	17738822	891	891	891	891	0
458	20240703	120600	17738822	891	891	891	891	0
459	20240703	120500	17738822	891	891	891	891	0
460	20240703	120400	17738822	891	891	891	891	0
461	20240703	120300	17738822	891	891	891	891	0
462	20240703	120200	17738822	891	891	891	891	0
463	20240703	120100	17738822	891	891	891	891	1
464	20240703	120000	17737931	884	884	884	884	0
465	20240703	115900	17737931	884	884	884	884	0
466	20240703	115800	17737931	884	884	884	884	0
467	20240703	115700	17737931	884	884	884	884	0
468	20240703	115600	17737931	884	884	884	884	0
469	20240703	115500	17737931	884	884	884	884	0
470	20240703	115400	17737931	884	884	884	884	0
471	20240703	115300	17737931	884	884	884	884	0
472	20240703	115200	17737931	884	884	884	884	0
473	20240703	115100	17737931	884	884	884	884	0
474	20240703	115000	17737931	884	884	884	884	0
475	20240703	114900	17737931	884	884	884	884	0
476	20240703	114800	17737931	884	884	884	884	0
477	20240703	114700	17737931	884	884	884	884	0
478	20240703	114600	17737931	884	890	890	884	1500
479	20240703	114500	16403453	892	891	892	891	267
480	20240703	114400	16165341	893	893	893	893	0
481	20240703	114300	16165341	893	893	893	893	0
482	20240703	114200	16165341	893	893	893	893	0
483	20240703	114100	16165341	893	893	893	893	0
484	20240703	114000	16165341	893	893	893	893	0
485	20240703	113900	16165341	893	893	893	893	0
486	20240703	113800	16165341	893	893	893	893	0
487	20240703	113700	16165341	893	893	893	893	1
488	20240703	113600	16164448	883	883	883	883	0
489	20240703	113500	16164448	883	883	883	883	0
490	20240703	113400	16164448	883	883	883	883	0
491	20240703	113300	16164448	883	883	883	883	0
492	20240703	113200	16164448	883	883	883	883	0
493	20240703	113100	16164448	883	883	883	883	0
494	20240703	113000	16164448	883	883	883	883	0
495	20240703	112900	16164448	883	883	883	883	0
496	20240703	112800	16164448	883	883	883	883	0
497	20240703	112700	16164448	883	883	883	883	0
498	20240703	112600	16164448	883	883	883	883	0
499	20240703	112500	16164448	883	883	883	883	0
500	20240703	112400	16164448	883	883	883	883	0
501	20240703	112300	16164448	883	883	883	883	0
502	20240703	112200	16164448	883	883	883	883	0
503	20240703	112100	16164448	883	883	883	883	0
504	20240703	112000	16164448	883	883	883	883	0
505	20240703	111900	16164448	883	883	883	883	0
506	20240703	111800	16164448	883	883	883	883	1
507	20240703	111700	16163565	883	883	883	883	8
508	20240703	111600	16156501	882	882	882	882	0
509	20240703	111500	16156501	882	888	888	882	4500
510	20240703	111400	12175885	894	894	894	894	0
511	20240703	111300	12175885	894	894	894	894	0
512	20240703	111200	12175885	894	894	894	894	0
513	20240703	111100	12175885	894	894	894	894	0
514	20240703	111000	12175885	894	894	894	894	0
515	20240703	110900	12175885	894	894	894	894	0
516	20240703	110800	12175885	894	894	894	894	0
517	20240703	110700	12175885	894	894	894	894	0
518	20240703	110600	12175885	894	894	894	894	0
519	20240703	110500	12175885	894	894	894	894	0
520	20240703	110400	12175885	894	894	894	894	0
521	20240703	110300	12175885	894	894	894	894	0
522	20240703	110200	12175885	894	894	894	894	1
523	20240703	110100	12174991	894	894	894	894	0
524	20240703	110000	12174991	894	894	894	894	1
525	20240703	105900	12174097	894	894	894	894	0
526	20240703	105800	12174097	894	894	894	894	0
527	20240703	105700	12174097	894	894	894	894	0
528	20240703	105600	12174097	894	894	894	894	0
529	20240703	105500	12174097	894	894	894	894	0
530	20240703	105400	12174097	894	894	894	894	0
531	20240703	105300	12174097	894	894	894	894	0
532	20240703	105200	12174097	894	894	894	894	0
533	20240703	105100	12174097	894	894	894	894	0
534	20240703	105000	12174097	894	894	894	894	0
535	20240703	104900	12174097	894	894	894	894	0
536	20240703	104800	12174097	894	894	894	894	0
537	20240703	104700	12174097	894	894	894	894	0
538	20240703	104600	12174097	894	894	894	894	0
539	20240703	104500	12174097	894	894	894	894	0
540	20240703	104400	12174097	894	894	894	894	0
541	20240703	104300	12174097	894	894	894	894	0
542	20240703	104200	12174097	894	894	894	894	0
543	20240703	104100	12174097	894	894	894	894	0
544	20240703	104000	12174097	894	894	894	894	0
545	20240703	103900	12174097	894	894	894	894	0
546	20240703	103800	12174097	894	894	894	894	0
547	20240703	103700	12174097	894	893	894	893	2000
548	20240703	103600	10386113	892	892	892	892	0
549	20240703	103500	10386113	892	892	892	892	0
550	20240703	103400	10386113	892	892	892	892	0
551	20240703	103300	10386113	892	887	892	887	1450
552	20240703	103200	9096238	879	879	879	879	0
553	20240703	103100	9096238	879	879	879	879	0
554	20240703	103000	9096238	879	879	879	879	0
555	20240703	102900	9096238	879	879	879	879	0
556	20240703	102800	9096238	879	879	879	879	0
557	20240703	102700	9096238	879	879	879	879	0
558	20240703	102600	9096238	879	879	879	879	0
559	20240703	102500	9096238	879	879	879	879	500
560	20240703	102400	8656738	880	880	880	880	0
561	20240703	102300	8656738	880	884	884	880	6000
562	20240703	102200	3368921	884	884	884	884	0
563	20240703	102100	3368921	884	884	884	884	0
564	20240703	102000	3368921	884	884	884	884	0
565	20240703	101900	3368921	884	884	884	884	13
566	20240703	101800	3357429	893	893	893	893	0
567	20240703	101700	3357429	893	893	893	893	0
568	20240703	101600	3357429	893	893	893	893	4
569	20240703	101500	3353857	893	893	893	893	0
570	20240703	101400	3353857	893	893	893	893	0
571	20240703	101300	3353857	893	893	893	893	0
572	20240703	101200	3353857	893	893	893	893	0
573	20240703	101100	3353857	893	893	893	893	0
574	20240703	101000	3353857	893	893	893	893	0
575	20240703	100900	3353857	893	893	893	893	0
576	20240703	100800	3353857	893	893	893	893	0
577	20240703	100700	3353857	893	893	893	893	0
578	20240703	100600	3353857	893	893	893	893	0
579	20240703	100500	3353857	893	893	893	893	165
580	20240703	100400	3206512	893	893	893	893	168
581	20240703	100300	3056488	893	893	893	893	0
582	20240703	100200	3056488	893	893	893	893	4
583	20240703	100100	3052916	894	894	894	894	0
584	20240703	100000	3052916	894	894	894	894	0
585	20240703	095900	3052916	894	894	894	894	1
586	20240703	095800	3052022	894	894	894	894	55
587	20240703	095700	3002852	893	893	893	893	0
588	20240703	095600	3002852	893	888	893	888	5
589	20240703	095500	2998407	888	888	888	888	0
590	20240703	095400	2998407	888	888	888	888	6
591	20240703	095300	2993079	883	883	883	883	0
592	20240703	095200	2993079	883	883	883	883	0
593	20240703	095100	2993079	883	883	883	883	0
594	20240703	095000	2993079	883	883	883	883	0
595	20240703	094900	2993079	883	883	883	883	0
596	20240703	094800	2993079	883	883	883	883	0
597	20240703	094700	2993079	883	883	883	883	0
598	20240703	094600	2993079	883	883	883	883	701
599	20240703	094500	2374096	883	884	884	883	299
600	20240703	094400	2110025	884	884	884	884	0
601	20240703	094300	2110025	884	884	884	884	0
602	20240703	094200	2110025	884	884	884	884	0
603	20240703	094100	2110025	884	884	884	884	0
604	20240703	094000	2110025	884	884	884	884	0
605	20240703	093900	2110025	884	884	884	884	0
606	20240703	093800	2110025	884	884	884	884	120
607	20240703	093700	2003945	884	884	884	884	0
608	20240703	093600	2003945	884	884	884	884	0
609	20240703	093500	2003945	884	884	884	884	0
610	20240703	093400	2003945	884	884	884	884	0
611	20240703	093300	2003945	884	884	884	884	0
612	20240703	093200	2003945	884	884	884	884	0
613	20240703	093100	2003945	884	884	884	884	0
614	20240703	093000	2003945	884	884	884	884	0
615	20240703	092900	2003945	884	884	884	884	0
616	20240703	092800	2003945	884	884	884	884	0
617	20240703	092700	2003945	884	884	884	884	0
618	20240703	092600	2003945	884	884	884	884	0
619	20240703	092500	2003945	884	884	884	884	0
620	20240703	092400	2003945	884	884	884	884	15
621	20240703	092300	1990685	884	884	884	884	0
622	20240703	092200	1990685	884	889	889	884	50
623	20240703	092100	1946480	885	885	885	885	0
624	20240703	092000	1946480	885	885	885	885	0
625	20240703	091900	1946480	885	885	885	885	895
626	20240703	091800	1154405	883	883	883	883	0
627	20240703	091700	1154405	883	883	883	883	0
628	20240703	091600	1154405	883	883	883	883	0
629	20240703	091500	1154405	883	883	883	883	0
630	20240703	091400	1154405	883	883	883	883	0
631	20240703	091300	1154405	883	883	883	883	0
632	20240703	091200	1154405	883	884	884	883	1225
633	20240703	091100	72462	884	884	884	884	0
634	20240703	091000	72462	884	884	884	884	1
635	20240703	090900	71578	883	883	883	883	0
636	20240703	090800	71578	883	883	883	883	0
637	20240703	090700	71578	883	887	887	883	80
638	20240703	090600	894	894	894	894	894	0
639	20240703	090500	894	894	894	894	894	0
640	20240703	090400	894	894	894	894	894	0
641	20240703	090300	894	894	894	894	894	0
642	20240703	090200	894	894	894	894	894	0
643	20240703	090100	894	894	894	894	894	0
644	20240703	090000	894	894	894	894	894	1