KissMeData/131180/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	202800	26063259	1000	1000	1000	1000	475
3	20240703	202700	26063259	1000	1000	1000	1000	0
4	20240703	202600	26063259	1000	1000	1000	1000	0
5	20240703	202500	26063259	1000	1000	1000	1000	0
6	20240703	202400	26063259	1000	1000	1000	1000	0
7	20240703	202300	26063259	1000	1000	1000	1000	0
8	20240703	202200	26063259	1000	1000	1000	1000	0
9	20240703	202100	26063259	1000	1000	1000	1000	0
10	20240703	202000	26063259	1000	1000	1000	1000	0
11	20240703	201900	26063259	1000	1000	1000	1000	0
12	20240703	201800	26063259	1000	1000	1000	1000	0
13	20240703	201700	26063259	1000	1000	1000	1000	0
14	20240703	201600	26063259	1000	1000	1000	1000	0
15	20240703	201500	26063259	1000	1000	1000	1000	0
16	20240703	201400	26063259	1000	1000	1000	1000	0
17	20240703	201300	26063259	1000	1000	1000	1000	0
18	20240703	201200	26063259	1000	1000	1000	1000	0
19	20240703	201100	26063259	1000	1000	1000	1000	0
20	20240703	201000	26063259	1000	1000	1000	1000	0
21	20240703	200900	26063259	1000	1000	1000	1000	0
22	20240703	200800	26063259	1000	1000	1000	1000	0
23	20240703	200700	26063259	1000	1000	1000	1000	0
24	20240703	200600	26063259	1000	1000	1000	1000	0
25	20240703	200500	26063259	1000	1000	1000	1000	0
26	20240703	200400	26063259	1000	1000	1000	1000	0
27	20240703	200300	26063259	1000	1000	1000	1000	0
28	20240703	200200	26063259	1000	1000	1000	1000	0
29	20240703	200100	26063259	1000	1000	1000	1000	0
30	20240703	200000	26063259	1000	1000	1000	1000	0
31	20240703	195900	26063259	1000	1000	1000	1000	0
32	20240703	195800	26063259	1000	1000	1000	1000	475
33	20240703	195700	26063259	1000	1000	1000	1000	0
34	20240703	195600	26063259	1000	1000	1000	1000	0
35	20240703	195500	26063259	1000	1000	1000	1000	0
36	20240703	195400	26063259	1000	1000	1000	1000	0
37	20240703	195300	26063259	1000	1000	1000	1000	0
38	20240703	195200	26063259	1000	1000	1000	1000	0
39	20240703	195100	26063259	1000	1000	1000	1000	0
40	20240703	195000	26063259	1000	1000	1000	1000	0
41	20240703	194900	26063259	1000	1000	1000	1000	0
42	20240703	194800	26063259	1000	1000	1000	1000	0
43	20240703	194700	26063259	1000	1000	1000	1000	0
44	20240703	194600	26063259	1000	1000	1000	1000	0
45	20240703	194500	26063259	1000	1000	1000	1000	0
46	20240703	194400	26063259	1000	1000	1000	1000	0
47	20240703	194300	26063259	1000	1000	1000	1000	0
48	20240703	194200	26063259	1000	1000	1000	1000	0
49	20240703	194100	26063259	1000	1000	1000	1000	0
50	20240703	194000	26063259	1000	1000	1000	1000	0
51	20240703	193900	26063259	1000	1000	1000	1000	0
52	20240703	193800	26063259	1000	1000	1000	1000	0
53	20240703	193700	26063259	1000	1000	1000	1000	0
54	20240703	193600	26063259	1000	1000	1000	1000	0
55	20240703	193500	26063259	1000	1000	1000	1000	0
56	20240703	193400	26063259	1000	1000	1000	1000	0
57	20240703	193300	26063259	1000	1000	1000	1000	0
58	20240703	193200	26063259	1000	1000	1000	1000	0
59	20240703	193100	26063259	1000	1000	1000	1000	0
60	20240703	193000	26063259	1000	1000	1000	1000	0
61	20240703	192900	26063259	1000	1000	1000	1000	0
62	20240703	192800	26063259	1000	1000	1000	1000	475
63	20240703	192700	26063259	1000	1000	1000	1000	0
64	20240703	192600	26063259	1000	1000	1000	1000	0
65	20240703	192500	26063259	1000	1000	1000	1000	0
66	20240703	192400	26063259	1000	1000	1000	1000	0
67	20240703	192300	26063259	1000	1000	1000	1000	0
68	20240703	192200	26063259	1000	1000	1000	1000	0
69	20240703	192100	26063259	1000	1000	1000	1000	0
70	20240703	192000	26063259	1000	1000	1000	1000	0
71	20240703	191900	26063259	1000	1000	1000	1000	0
72	20240703	191800	26063259	1000	1000	1000	1000	0
73	20240703	191700	26063259	1000	1000	1000	1000	0
74	20240703	191600	26063259	1000	1000	1000	1000	0
75	20240703	191500	26063259	1000	1000	1000	1000	0
76	20240703	191400	26063259	1000	1000	1000	1000	0
77	20240703	191300	26063259	1000	1000	1000	1000	0
78	20240703	191200	26063259	1000	1000	1000	1000	0
79	20240703	191100	26063259	1000	1000	1000	1000	0
80	20240703	191000	26063259	1000	1000	1000	1000	0
81	20240703	190900	26063259	1000	1000	1000	1000	0
82	20240703	190800	26063259	1000	1000	1000	1000	0
83	20240703	190700	26063259	1000	1000	1000	1000	0
84	20240703	190600	26063259	1000	1000	1000	1000	0
85	20240703	190500	26063259	1000	1000	1000	1000	0
86	20240703	190400	26063259	1000	1000	1000	1000	0
87	20240703	190300	26063259	1000	1000	1000	1000	0
88	20240703	190200	26063259	1000	1000	1000	1000	0
89	20240703	190100	26063259	1000	1000	1000	1000	0
90	20240703	190000	26063259	1000	1000	1000	1000	0
91	20240703	185900	26063259	1000	1000	1000	1000	0
92	20240703	185800	26063259	1000	1000	1000	1000	475
93	20240703	185700	26063259	1000	1000	1000	1000	0
94	20240703	185600	26063259	1000	1000	1000	1000	0
95	20240703	185500	26063259	1000	1000	1000	1000	0
96	20240703	185400	26063259	1000	1000	1000	1000	0
97	20240703	185300	26063259	1000	1000	1000	1000	0
98	20240703	185200	26063259	1000	1000	1000	1000	0
99	20240703	185100	26063259	1000	1000	1000	1000	0
100	20240703	185000	26063259	1000	1000	1000	1000	0
101	20240703	184900	26063259	1000	1000	1000	1000	0
102	20240703	184800	26063259	1000	1000	1000	1000	0
103	20240703	184700	26063259	1000	1000	1000	1000	0
104	20240703	184600	26063259	1000	1000	1000	1000	0
105	20240703	184500	26063259	1000	1000	1000	1000	0
106	20240703	184400	26063259	1000	1000	1000	1000	0
107	20240703	184300	26063259	1000	1000	1000	1000	0
108	20240703	184200	26063259	1000	1000	1000	1000	0
109	20240703	184100	26063259	1000	1000	1000	1000	0
110	20240703	184000	26063259	1000	1000	1000	1000	0
111	20240703	183900	26063259	1000	1000	1000	1000	0
112	20240703	183800	26063259	1000	1000	1000	1000	0
113	20240703	183700	26063259	1000	1000	1000	1000	0
114	20240703	183600	26063259	1000	1000	1000	1000	0
115	20240703	183500	26063259	1000	1000	1000	1000	0
116	20240703	183400	26063259	1000	1000	1000	1000	0
117	20240703	183300	26063259	1000	1000	1000	1000	0
118	20240703	183200	26063259	1000	1000	1000	1000	0
119	20240703	183100	26063259	1000	1000	1000	1000	0
120	20240703	183000	26063259	1000	1000	1000	1000	0
121	20240703	182900	26063259	1000	1000	1000	1000	0
122	20240703	182800	26063259	1000	1000	1000	1000	475
123	20240703	182700	26063259	1000	1000	1000	1000	0
124	20240703	182600	26063259	1000	1000	1000	1000	0
125	20240703	182500	26063259	1000	1000	1000	1000	0
126	20240703	182400	26063259	1000	1000	1000	1000	0
127	20240703	182300	26063259	1000	1000	1000	1000	0
128	20240703	182200	26063259	1000	1000	1000	1000	0
129	20240703	182100	26063259	1000	1000	1000	1000	0
130	20240703	182000	26063259	1000	1000	1000	1000	0
131	20240703	181900	26063259	1000	1000	1000	1000	0
132	20240703	181800	26063259	1000	1000	1000	1000	0
133	20240703	181700	26063259	1000	1000	1000	1000	0
134	20240703	181600	26063259	1000	1000	1000	1000	0
135	20240703	181500	26063259	1000	1000	1000	1000	0
136	20240703	181400	26063259	1000	1000	1000	1000	0
137	20240703	181300	26063259	1000	1000	1000	1000	0
138	20240703	181200	26063259	1000	1000	1000	1000	0
139	20240703	181100	26063259	1000	1000	1000	1000	0
140	20240703	181000	26063259	1000	1000	1000	1000	0
141	20240703	180900	26063259	1000	1000	1000	1000	0
142	20240703	180800	26063259	1000	1000	1000	1000	0
143	20240703	180700	26063259	1000	1000	1000	1000	0
144	20240703	180600	26063259	1000	1000	1000	1000	0
145	20240703	180500	26063259	1000	1000	1000	1000	0
146	20240703	180400	26063259	1000	1000	1000	1000	0
147	20240703	180300	26063259	1000	1000	1000	1000	0
148	20240703	180200	26063259	1000	1000	1000	1000	0
149	20240703	180100	26063259	1000	1000	1000	1000	0
150	20240703	180000	26063259	1000	1000	1000	1000	0
151	20240703	175900	26063259	1000	1000	1000	1000	0
152	20240703	175800	26063259	1000	1000	1000	1000	475
153	20240703	175700	26063259	1000	1000	1000	1000	0
154	20240703	175600	26063259	1000	1000	1000	1000	0
155	20240703	175500	26063259	1000	1000	1000	1000	0
156	20240703	175400	26063259	1000	1000	1000	1000	0
157	20240703	175300	26063259	1000	1000	1000	1000	0
158	20240703	175200	26063259	1000	1000	1000	1000	0
159	20240703	175100	26063259	1000	1000	1000	1000	0
160	20240703	175000	26063259	1000	1000	1000	1000	0
161	20240703	174900	26063259	1000	1000	1000	1000	0
162	20240703	174800	26063259	1000	1000	1000	1000	0
163	20240703	174700	26063259	1000	1000	1000	1000	0
164	20240703	174600	26063259	1000	1000	1000	1000	0
165	20240703	174500	26063259	1000	1000	1000	1000	0
166	20240703	174400	26063259	1000	1000	1000	1000	0
167	20240703	174300	26063259	1000	1000	1000	1000	0
168	20240703	174200	26063259	1000	1000	1000	1000	0
169	20240703	174100	26063259	1000	1000	1000	1000	0
170	20240703	174000	26063259	1000	1000	1000	1000	0
171	20240703	173900	26063259	1000	1000	1000	1000	0
172	20240703	173800	26063259	1000	1000	1000	1000	0
173	20240703	173700	26063259	1000	1000	1000	1000	0
174	20240703	173600	26063259	1000	1000	1000	1000	0
175	20240703	173500	26063259	1000	1000	1000	1000	0
176	20240703	173400	26063259	1000	1000	1000	1000	0
177	20240703	173300	26063259	1000	1000	1000	1000	0
178	20240703	173200	26063259	1000	1000	1000	1000	0
179	20240703	173100	26063259	1000	1000	1000	1000	0
180	20240703	173000	26063259	1000	1000	1000	1000	0
181	20240703	172900	26063259	1000	1000	1000	1000	0
182	20240703	172800	26063259	1000	1000	1000	1000	475
183	20240703	172700	26063259	1000	1000	1000	1000	0
184	20240703	172600	26063259	1000	1000	1000	1000	0
185	20240703	172500	26063259	1000	1000	1000	1000	0
186	20240703	172400	26063259	1000	1000	1000	1000	0
187	20240703	172300	26063259	1000	1000	1000	1000	0
188	20240703	172200	26063259	1000	1000	1000	1000	0
189	20240703	172100	26063259	1000	1000	1000	1000	0
190	20240703	172000	26063259	1000	1000	1000	1000	0
191	20240703	171900	26063259	1000	1000	1000	1000	0
192	20240703	171800	26063259	1000	1000	1000	1000	0
193	20240703	171700	26063259	1000	1000	1000	1000	0
194	20240703	171600	26063259	1000	1000	1000	1000	0
195	20240703	171500	26063259	1000	1000	1000	1000	0
196	20240703	171400	26063259	1000	1000	1000	1000	0
197	20240703	171300	26063259	1000	1000	1000	1000	0
198	20240703	171200	26063259	1000	1000	1000	1000	0
199	20240703	171100	26063259	1000	1000	1000	1000	0
200	20240703	171000	26063259	1000	1000	1000	1000	0
201	20240703	170900	26063259	1000	1000	1000	1000	0
202	20240703	170800	26063259	1000	1000	1000	1000	0
203	20240703	170700	26063259	1000	1000	1000	1000	0
204	20240703	170600	26063259	1000	1000	1000	1000	0
205	20240703	170500	26063259	1000	1000	1000	1000	0
206	20240703	170400	26063259	1000	1000	1000	1000	0
207	20240703	170300	26063259	1000	1000	1000	1000	0
208	20240703	170200	26063259	1000	1000	1000	1000	0
209	20240703	170100	26063259	1000	1000	1000	1000	0
210	20240703	170000	26063259	1000	1000	1000	1000	0
211	20240703	165900	26063259	1000	1000	1000	1000	0
212	20240703	165800	26063259	1000	1000	1000	1000	475
213	20240703	165700	26063259	1000	1000	1000	1000	0
214	20240703	165600	26063259	1000	1000	1000	1000	0
215	20240703	165500	26063259	1000	1000	1000	1000	0
216	20240703	165400	26063259	1000	1000	1000	1000	0
217	20240703	165300	26063259	1000	1000	1000	1000	0
218	20240703	165200	26063259	1000	1000	1000	1000	0
219	20240703	165100	26063259	1000	1000	1000	1000	0
220	20240703	165000	26063259	1000	1000	1000	1000	0
221	20240703	164900	26063259	1000	1000	1000	1000	0
222	20240703	164800	26063259	1000	1000	1000	1000	0
223	20240703	164700	26063259	1000	1000	1000	1000	0
224	20240703	164600	26063259	1000	1000	1000	1000	0
225	20240703	164500	26063259	1000	1000	1000	1000	0
226	20240703	164400	26063259	1000	1000	1000	1000	0
227	20240703	164300	26063259	1000	1000	1000	1000	0
228	20240703	164200	26063259	1000	1000	1000	1000	0
229	20240703	164100	26063259	1000	1000	1000	1000	0
230	20240703	164000	26063259	1000	1000	1000	1000	0
231	20240703	163900	26063259	1000	1000	1000	1000	0
232	20240703	163800	26063259	1000	1000	1000	1000	0
233	20240703	163700	26063259	1000	1000	1000	1000	0
234	20240703	163600	26063259	1000	1000	1000	1000	0
235	20240703	163500	26063259	1000	1000	1000	1000	0
236	20240703	163400	26063259	1000	1000	1000	1000	0
237	20240703	163300	26063259	1000	1000	1000	1000	0
238	20240703	163200	26063259	1000	1000	1000	1000	0
239	20240703	163100	26063259	1000	1000	1000	1000	0
240	20240703	163000	26063259	1000	1000	1000	1000	0
241	20240703	162900	26063259	1000	1000	1000	1000	0
242	20240703	162800	26063259	1000	1000	1000	1000	475
243	20240703	162700	26063259	1000	1000	1000	1000	0
244	20240703	162600	26063259	1000	1000	1000	1000	0
245	20240703	162500	26063259	1000	1000	1000	1000	0
246	20240703	162400	26063259	1000	1000	1000	1000	0
247	20240703	162300	26063259	1000	1000	1000	1000	0
248	20240703	162200	26063259	1000	1000	1000	1000	0
249	20240703	162100	26063259	1000	1000	1000	1000	0
250	20240703	162000	26063259	1000	1000	1000	1000	0
251	20240703	161900	26063259	1000	1000	1000	1000	0
252	20240703	161800	26063259	1000	1000	1000	1000	0
253	20240703	161700	26063259	1000	1000	1000	1000	0
254	20240703	161600	26063259	1000	1000	1000	1000	0
255	20240703	161500	26063259	1000	1000	1000	1000	0
256	20240703	161400	26063259	1000	1000	1000	1000	0
257	20240703	161300	26063259	1000	1000	1000	1000	0
258	20240703	161200	26063259	1000	1000	1000	1000	0
259	20240703	161100	26063259	1000	1000	1000	1000	0
260	20240703	161000	26063259	1000	1000	1000	1000	0
261	20240703	160900	26063259	1000	1000	1000	1000	0
262	20240703	160800	26063259	1000	1000	1000	1000	0
263	20240703	160700	26063259	1000	1000	1000	1000	0
264	20240703	160600	26063259	1000	1000	1000	1000	0
265	20240703	160500	26063259	1000	1000	1000	1000	0
266	20240703	160400	26063259	1000	1000	1000	1000	0
267	20240703	160300	26063259	1000	1000	1000	1000	0
268	20240703	160200	26063259	1000	1000	1000	1000	0
269	20240703	160100	26063259	1000	1000	1000	1000	0
270	20240703	160000	26063259	1000	1000	1000	1000	0
271	20240703	155900	26063259	1000	1000	1000	1000	0
272	20240703	155800	26063259	1000	1000	1000	1000	475
273	20240703	155700	26063259	1000	1000	1000	1000	0
274	20240703	155600	26063259	1000	1000	1000	1000	0
275	20240703	155500	26063259	1000	1000	1000	1000	0
276	20240703	155400	26063259	1000	1000	1000	1000	0
277	20240703	155300	26063259	1000	1000	1000	1000	0
278	20240703	155200	26063259	1000	1000	1000	1000	0
279	20240703	155100	26063259	1000	1000	1000	1000	0
280	20240703	155000	26063259	1000	1000	1000	1000	0
281	20240703	154900	26063259	1000	1000	1000	1000	0
282	20240703	154800	26063259	1000	1000	1000	1000	0
283	20240703	154700	26063259	1000	1000	1000	1000	0
284	20240703	154600	26063259	1000	1000	1000	1000	0
285	20240703	154500	26063259	1000	1000	1000	1000	0
286	20240703	154400	26063259	1000	1000	1000	1000	0
287	20240703	154300	26063259	1000	1000	1000	1000	0
288	20240703	154200	26063259	1000	1000	1000	1000	0
289	20240703	154100	26063259	1000	1000	1000	1000	0
290	20240703	154000	26063259	1000	1000	1000	1000	0
291	20240703	153900	26063259	1000	1000	1000	1000	0
292	20240703	153800	26063259	1000	1000	1000	1000	0
293	20240703	153700	26063259	1000	1000	1000	1000	0
294	20240703	153600	26063259	1000	1000	1000	1000	0
295	20240703	153500	26063259	1000	1000	1000	1000	0
296	20240703	153400	26063259	1000	1000	1000	1000	0
297	20240703	153300	26063259	1000	1000	1000	1000	0
298	20240703	153200	26063259	1000	1000	1000	1000	0
299	20240703	153100	26063259	1000	1000	1000	1000	0
300	20240703	153000	26063259	1000	1000	1000	1000	475
301	20240703	152900	25588259	994	994	994	994	0
302	20240703	152800	25588259	994	994	994	994	0
303	20240703	152700	25588259	994	994	994	994	0
304	20240703	152600	25588259	994	994	994	994	0
305	20240703	152500	25588259	994	994	994	994	0
306	20240703	152400	25588259	994	994	994	994	0
307	20240703	152300	25588259	994	994	994	994	0
308	20240703	152200	25588259	994	994	994	994	0
309	20240703	152100	25588259	994	994	994	994	0
310	20240703	152000	25588259	994	994	994	994	0
311	20240703	151900	25588259	994	994	994	994	1
312	20240703	151800	25587265	994	994	994	994	0
313	20240703	151700	25587265	994	994	994	994	0
314	20240703	151600	25587265	994	994	994	994	120
315	20240703	151500	25467985	994	998	998	994	489
316	20240703	151400	24981506	1000	1000	1000	1000	0
317	20240703	151300	24981506	1000	1000	1000	1000	0
318	20240703	151200	24981506	1000	1000	1000	1000	100
319	20240703	151100	24881506	999	999	999	999	4
320	20240703	151000	24877510	999	1000	1000	999	506
321	20240703	150900	24371516	1000	1000	1000	1000	0
322	20240703	150800	24371516	1000	1000	1000	1000	0
323	20240703	150700	24371516	1000	1000	1000	1000	0
324	20240703	150600	24371516	1000	1000	1000	1000	0
325	20240703	150500	24371516	1000	1000	1000	1000	0
326	20240703	150400	24371516	1000	1000	1000	1000	0
327	20240703	150300	24371516	1000	1000	1000	1000	0
328	20240703	150200	24371516	1000	1000	1000	1000	0
329	20240703	150100	24371516	1000	1000	1000	1000	6
330	20240703	150000	24365516	1001	1001	1001	1001	0
331	20240703	145900	24365516	1001	1001	1001	1001	0
332	20240703	145800	24365516	1001	1001	1001	1001	0
333	20240703	145700	24365516	1001	1001	1001	1001	0
334	20240703	145600	24365516	1001	1001	1001	1001	0
335	20240703	145500	24365516	1001	1001	1001	1001	0
336	20240703	145400	24365516	1001	1001	1001	1001	0
337	20240703	145300	24365516	1001	1001	1001	1001	0
338	20240703	145200	24365516	1001	1001	1001	1001	0
339	20240703	145100	24365516	1001	1001	1001	1001	2
340	20240703	145000	24363514	1001	1001	1001	1001	0
341	20240703	144900	24363514	1001	1001	1001	1001	0
342	20240703	144800	24363514	1001	1001	1001	1001	0
343	20240703	144700	24363514	1001	1001	1001	1001	0
344	20240703	144600	24363514	1001	1001	1001	1001	0
345	20240703	144500	24363514	1001	1001	1001	1001	0
346	20240703	144400	24363514	1001	1001	1001	1001	0
347	20240703	144300	24363514	1001	1001	1001	1001	0
348	20240703	144200	24363514	1001	1001	1001	1001	0
349	20240703	144100	24363514	1001	1001	1001	1001	0
350	20240703	144000	24363514	1001	1001	1001	1001	0
351	20240703	143900	24363514	1001	1001	1001	1001	0
352	20240703	143800	24363514	1001	1001	1001	1001	0
353	20240703	143700	24363514	1001	1001	1001	1001	0
354	20240703	143600	24363514	1001	1001	1001	1001	3
355	20240703	143500	24360511	1002	1002	1002	1002	0
356	20240703	143400	24360511	1002	1002	1002	1002	0
357	20240703	143300	24360511	1002	1002	1002	1002	0
358	20240703	143200	24360511	1002	1002	1002	1002	0
359	20240703	143100	24360511	1002	1002	1002	1002	0
360	20240703	143000	24360511	1002	1002	1002	1002	0
361	20240703	142900	24360511	1002	1002	1002	1002	0
362	20240703	142800	24360511	1002	1002	1002	1002	0
363	20240703	142700	24360511	1002	1002	1002	1002	0
364	20240703	142600	24360511	1002	1002	1002	1002	0
365	20240703	142500	24360511	1002	1002	1002	1002	0
366	20240703	142400	24360511	1002	1002	1002	1002	0
367	20240703	142300	24360511	1002	1002	1002	1002	0
368	20240703	142200	24360511	1002	1002	1002	1002	0
369	20240703	142100	24360511	1002	1002	1002	1002	0
370	20240703	142000	24360511	1002	1002	1002	1002	0
371	20240703	141900	24360511	1002	1002	1002	1002	0
372	20240703	141800	24360511	1002	1002	1002	1002	0
373	20240703	141700	24360511	1002	1002	1002	1002	0
374	20240703	141600	24360511	1002	1002	1002	1002	0
375	20240703	141500	24360511	1002	1002	1002	1002	0
376	20240703	141400	24360511	1002	1002	1002	1002	0
377	20240703	141300	24360511	1002	1002	1002	1002	0
378	20240703	141200	24360511	1002	1002	1002	1002	0
379	20240703	141100	24360511	1002	1002	1002	1002	0
380	20240703	141000	24360511	1002	1002	1002	1002	0
381	20240703	140900	24360511	1002	1002	1002	1002	0
382	20240703	140800	24360511	1002	1002	1002	1002	0
383	20240703	140700	24360511	1002	1002	1002	1002	0
384	20240703	140600	24360511	1002	1002	1002	1002	0
385	20240703	140500	24360511	1002	1002	1002	1002	0
386	20240703	140400	24360511	1002	1002	1002	1002	0
387	20240703	140300	24360511	1002	1002	1002	1002	0
388	20240703	140200	24360511	1002	1002	1002	1002	0
389	20240703	140100	24360511	1002	1002	1002	1002	0
390	20240703	140000	24360511	1002	1002	1002	1002	0
391	20240703	135900	24360511	1002	1002	1002	1002	0
392	20240703	135800	24360511	1002	1002	1002	1002	0
393	20240703	135700	24360511	1002	1002	1002	1002	2
394	20240703	135600	24358507	1002	1002	1002	1002	0
395	20240703	135500	24358507	1002	1002	1002	1002	0
396	20240703	135400	24358507	1002	1002	1002	1002	0
397	20240703	135300	24358507	1002	1002	1002	1002	0
398	20240703	135200	24358507	1002	1002	1002	1002	0
399	20240703	135100	24358507	1002	1002	1002	1002	0
400	20240703	135000	24358507	1002	1002	1002	1002	0
401	20240703	134900	24358507	1002	1002	1002	1002	0
402	20240703	134800	24358507	1002	1002	1002	1002	0
403	20240703	134700	24358507	1002	1002	1002	1002	0
404	20240703	134600	24358507	1002	1002	1002	1002	0
405	20240703	134500	24358507	1002	1002	1002	1002	0
406	20240703	134400	24358507	1002	1002	1002	1002	0
407	20240703	134300	24358507	1002	1002	1002	1002	0
408	20240703	134200	24358507	1002	1002	1002	1002	0
409	20240703	134100	24358507	1002	1002	1002	1002	0
410	20240703	134000	24358507	1002	1002	1002	1002	0
411	20240703	133900	24358507	1002	1002	1002	1002	0
412	20240703	133800	24358507	1002	1002	1002	1002	0
413	20240703	133700	24358507	1002	1002	1002	1002	0
414	20240703	133600	24358507	1002	1002	1002	1002	0
415	20240703	133500	24358507	1002	1002	1002	1002	0
416	20240703	133400	24358507	1002	1002	1002	1002	0
417	20240703	133300	24358507	1002	1002	1002	1002	0
418	20240703	133200	24358507	1002	1002	1002	1002	0
419	20240703	133100	24358507	1002	1002	1002	1002	0
420	20240703	133000	24358507	1002	1002	1002	1002	0
421	20240703	132900	24358507	1002	1002	1002	1002	0
422	20240703	132800	24358507	1002	1002	1002	1002	0
423	20240703	132700	24358507	1002	1002	1002	1002	0
424	20240703	132600	24358507	1002	1002	1002	1002	0
425	20240703	132500	24358507	1002	1002	1002	1002	0
426	20240703	132400	24358507	1002	1002	1002	1002	0
427	20240703	132300	24358507	1002	1002	1002	1002	0
428	20240703	132200	24358507	1002	1002	1002	1002	0
429	20240703	132100	24358507	1002	1002	1002	1002	20
430	20240703	132000	24338467	1002	1002	1002	1002	0
431	20240703	131900	24338467	1002	1002	1002	1002	0
432	20240703	131800	24338467	1002	1002	1002	1002	0
433	20240703	131700	24338467	1002	1002	1002	1002	0
434	20240703	131600	24338467	1002	1002	1002	1002	245
435	20240703	131500	24092977	992	992	992	992	0
436	20240703	131400	24092977	992	992	992	992	0
437	20240703	131300	24092977	992	992	992	992	0
438	20240703	131200	24092977	992	992	992	992	0
439	20240703	131100	24092977	992	992	992	992	0
440	20240703	131000	24092977	992	992	992	992	0
441	20240703	130900	24092977	992	992	992	992	0
442	20240703	130800	24092977	992	992	992	992	0
443	20240703	130700	24092977	992	992	992	992	0
444	20240703	130600	24092977	992	992	992	992	0
445	20240703	130500	24092977	992	995	995	992	267
446	20240703	130400	23827713	1002	1002	1002	1002	0
447	20240703	130300	23827713	1002	1002	1002	1002	0
448	20240703	130200	23827713	1002	1002	1002	1002	0
449	20240703	130100	23827713	1002	1002	1002	1002	0
450	20240703	130000	23827713	1002	1002	1002	1002	0
451	20240703	125900	23827713	1002	1002	1002	1002	0
452	20240703	125800	23827713	1002	1000	1002	1000	20
453	20240703	125700	23807697	1002	1002	1002	1002	0
454	20240703	125600	23807697	1002	1002	1002	1002	0
455	20240703	125500	23807697	1002	1002	1002	1002	0
456	20240703	125400	23807697	1002	1002	1002	1002	0
457	20240703	125300	23807697	1002	1002	1002	1002	0
458	20240703	125200	23807697	1002	1002	1002	1002	0
459	20240703	125100	23807697	1002	1002	1002	1002	0
460	20240703	125000	23807697	1002	1002	1002	1002	0
461	20240703	124900	23807697	1002	1002	1002	1002	0
462	20240703	124800	23807697	1002	1002	1002	1002	0
463	20240703	124700	23807697	1002	1002	1002	1002	0
464	20240703	124600	23807697	1002	1002	1002	1002	0
465	20240703	124500	23807697	1002	1002	1002	1002	0
466	20240703	124400	23807697	1002	1002	1002	1002	0
467	20240703	124300	23807697	1002	1002	1002	1002	0
468	20240703	124200	23807697	1002	1002	1002	1002	0
469	20240703	124100	23807697	1002	1002	1002	1002	0
470	20240703	124000	23807697	1002	1002	1002	1002	0
471	20240703	123900	23807697	1002	1002	1002	1002	76
472	20240703	123800	23731545	1002	1002	1002	1002	0
473	20240703	123700	23731545	1002	1002	1002	1002	0
474	20240703	123600	23731545	1002	1002	1002	1002	0
475	20240703	123500	23731545	1002	1002	1002	1002	20
476	20240703	123400	23711505	1002	1002	1002	1002	0
477	20240703	123300	23711505	1002	1002	1002	1002	0
478	20240703	123200	23711505	1002	1002	1002	1002	0
479	20240703	123100	23711505	1002	1002	1002	1002	0
480	20240703	123000	23711505	1002	1002	1002	1002	0
481	20240703	122900	23711505	1002	1002	1002	1002	0
482	20240703	122800	23711505	1002	1002	1002	1002	0
483	20240703	122700	23711505	1002	1002	1002	1002	0
484	20240703	122600	23711505	1002	1002	1002	1002	0
485	20240703	122500	23711505	1002	1002	1002	1002	0
486	20240703	122400	23711505	1002	1002	1002	1002	0
487	20240703	122300	23711505	1002	1002	1002	1002	1
488	20240703	122200	23710503	994	994	994	994	0
489	20240703	122100	23710503	994	994	994	994	0
490	20240703	122000	23710503	994	994	994	994	0
491	20240703	121900	23710503	994	994	994	994	100
492	20240703	121800	23611103	1002	1002	1002	1002	0
493	20240703	121700	23611103	1002	1002	1002	1002	0
494	20240703	121600	23611103	1002	1002	1002	1002	0
495	20240703	121500	23611103	1002	1002	1002	1002	0
496	20240703	121400	23611103	1002	1002	1002	1002	0
497	20240703	121300	23611103	1002	1002	1002	1002	0
498	20240703	121200	23611103	1002	1001	1002	1001	20
499	20240703	121100	23591068	1001	1001	1001	1001	0
500	20240703	121000	23591068	1001	1001	1001	1001	0
501	20240703	120900	23591068	1001	1001	1001	1001	0
502	20240703	120800	23591068	1001	1001	1001	1001	0
503	20240703	120700	23591068	1001	1001	1001	1001	0
504	20240703	120600	23591068	1001	1001	1001	1001	0
505	20240703	120500	23591068	1001	1001	1001	1001	0
506	20240703	120400	23591068	1001	1001	1001	1001	0
507	20240703	120300	23591068	1001	1001	1001	1001	0
508	20240703	120200	23591068	1001	1001	1001	1001	0
509	20240703	120100	23591068	1001	1001	1001	1001	0
510	20240703	120000	23591068	1001	1001	1001	1001	0
511	20240703	115900	23591068	1001	1001	1001	1001	0
512	20240703	115800	23591068	1001	1001	1001	1001	0
513	20240703	115700	23591068	1001	1001	1001	1001	0
514	20240703	115600	23591068	1001	1001	1001	1001	0
515	20240703	115500	23591068	1001	1001	1001	1001	0
516	20240703	115400	23591068	1001	1001	1001	1001	0
517	20240703	115300	23591068	1001	1001	1001	1001	0
518	20240703	115200	23591068	1001	1001	1001	1001	0
519	20240703	115100	23591068	1001	1001	1001	1001	0
520	20240703	115000	23591068	1001	1001	1001	1001	0
521	20240703	114900	23591068	1001	1001	1001	1001	20
522	20240703	114800	23571048	1001	1001	1001	1001	0
523	20240703	114700	23571048	1001	1001	1001	1001	0
524	20240703	114600	23571048	1001	1001	1001	1001	0
525	20240703	114500	23571048	1001	1001	1001	1001	0
526	20240703	114400	23571048	1001	1001	1001	1001	1
527	20240703	114300	23570047	986	986	986	986	0
528	20240703	114200	23570047	986	986	986	986	0
529	20240703	114100	23570047	986	986	986	986	0
530	20240703	114000	23570047	986	995	995	986	3492
531	20240703	113900	20114709	995	995	995	995	151
532	20240703	113800	19964464	1000	1000	1000	1000	0
533	20240703	113700	19964464	1000	1000	1000	1000	0
534	20240703	113600	19964464	1000	1000	1000	1000	0
535	20240703	113500	19964464	1000	1000	1000	1000	0
536	20240703	113400	19964464	1000	1000	1000	1000	0
537	20240703	113300	19964464	1000	1000	1000	1000	0
538	20240703	113200	19964464	1000	1000	1000	1000	0
539	20240703	113100	19964464	1000	1000	1000	1000	0
540	20240703	113000	19964464	1000	1000	1000	1000	0
541	20240703	112900	19964464	1000	1000	1000	1000	0
542	20240703	112800	19964464	1000	1000	1000	1000	0
543	20240703	112700	19964464	1000	1000	1000	1000	4
544	20240703	112600	19960464	1001	1001	1001	1001	20
545	20240703	112500	19940444	1000	1000	1000	1000	0
546	20240703	112400	19940444	1000	1000	1000	1000	0
547	20240703	112300	19940444	1000	1000	1000	1000	0
548	20240703	112200	19940444	1000	1000	1000	1000	26
549	20240703	112100	19914444	1000	1000	1000	1000	0
550	20240703	112000	19914444	1000	1000	1000	1000	0
551	20240703	111900	19914444	1000	1000	1000	1000	4
552	20240703	111800	19910444	993	993	993	993	30
553	20240703	111700	19880654	1002	1002	1002	1002	0
554	20240703	111600	19880654	1002	1002	1002	1002	0
555	20240703	111500	19880654	1002	1002	1002	1002	0
556	20240703	111400	19880654	1002	1002	1002	1002	0
557	20240703	111300	19880654	1002	1002	1002	1002	0
558	20240703	111200	19880654	1002	1002	1002	1002	0
559	20240703	111100	19880654	1002	1002	1002	1002	0
560	20240703	111000	19880654	1002	1002	1002	1002	0
561	20240703	110900	19880654	1002	1002	1002	1002	0
562	20240703	110800	19880654	1002	1002	1002	1002	0
563	20240703	110700	19880654	1002	1002	1002	1002	0
564	20240703	110600	19880654	1002	1002	1002	1002	0
565	20240703	110500	19880654	1002	1002	1002	1002	0
566	20240703	110400	19880654	1002	1002	1002	1002	0
567	20240703	110300	19880654	1002	1002	1002	1002	20
568	20240703	110200	19860614	1003	1003	1003	1003	0
569	20240703	110100	19860614	1003	1003	1003	1003	0
570	20240703	110000	19860614	1003	1003	1003	1003	0
571	20240703	105900	19860614	1003	1003	1003	1003	0
572	20240703	105800	19860614	1003	1003	1003	1003	0
573	20240703	105700	19860614	1003	1003	1003	1003	0
574	20240703	105600	19860614	1003	1003	1003	1003	0
575	20240703	105500	19860614	1003	1003	1003	1003	0
576	20240703	105400	19860614	1003	1003	1003	1003	0
577	20240703	105300	19860614	1003	1003	1003	1003	0
578	20240703	105200	19860614	1003	1003	1003	1003	0
579	20240703	105100	19860614	1003	1003	1003	1003	0
580	20240703	105000	19860614	1003	1003	1003	1003	0
581	20240703	104900	19860614	1003	999	1003	990	6101
582	20240703	104800	13778047	999	999	999	999	0
583	20240703	104700	13778047	999	999	999	999	1
584	20240703	104600	13777048	999	999	999	999	16
585	20240703	104500	13761064	999	999	999	999	0
586	20240703	104400	13761064	999	999	999	999	0
587	20240703	104300	13761064	999	999	999	999	0
588	20240703	104200	13761064	999	999	999	999	0
589	20240703	104100	13761064	999	999	999	999	0
590	20240703	104000	13761064	999	999	999	999	21
591	20240703	103900	13740085	999	999	999	999	0
592	20240703	103800	13740085	999	999	999	999	0
593	20240703	103700	13740085	999	999	999	999	0
594	20240703	103600	13740085	999	999	999	999	0
595	20240703	103500	13740085	999	999	999	999	0
596	20240703	103400	13740085	999	999	999	999	101
597	20240703	103300	13639186	994	997	997	994	100
598	20240703	103200	13539767	999	999	999	999	1
599	20240703	103100	13538768	990	990	990	990	0
600	20240703	103000	13538768	990	990	990	990	0
601	20240703	102900	13538768	990	990	990	990	0
602	20240703	102800	13538768	990	990	990	990	0
603	20240703	102700	13538768	990	994	1000	990	1262
604	20240703	102600	12286488	1000	1000	1000	1000	0
605	20240703	102500	12286488	1000	1000	1000	1000	0
606	20240703	102400	12286488	1000	1000	1000	1000	0
607	20240703	102300	12286488	1000	1000	1000	1000	0
608	20240703	102200	12286488	1000	1000	1000	1000	0
609	20240703	102100	12286488	1000	1000	1000	1000	0
610	20240703	102000	12286488	1000	1000	1000	1000	0
611	20240703	101900	12286488	1000	1000	1000	1000	0
612	20240703	101800	12286488	1000	1000	1000	1000	0
613	20240703	101700	12286488	1000	1000	1000	1000	21
614	20240703	101600	12265488	1002	1002	1002	1002	0
615	20240703	101500	12265488	1002	1002	1002	1002	0
616	20240703	101400	12265488	1002	1002	1002	1002	0
617	20240703	101300	12265488	1002	1002	1002	1002	0
618	20240703	101200	12265488	1002	1002	1002	1002	0
619	20240703	101100	12265488	1002	1002	1002	1002	0
620	20240703	101000	12265488	1002	1002	1002	1002	0
621	20240703	100900	12265488	1002	1002	1002	1002	0
622	20240703	100800	12265488	1002	1002	1002	1002	0
623	20240703	100700	12265488	1002	1002	1002	1002	0
624	20240703	100600	12265488	1002	1002	1002	1002	0
625	20240703	100500	12265488	1002	1002	1002	1002	0
626	20240703	100400	12265488	1002	1002	1002	1002	0
627	20240703	100300	12265488	1002	1002	1002	1002	0
628	20240703	100200	12265488	1002	1002	1002	1002	0
629	20240703	100100	12265488	1002	1002	1002	1002	0
630	20240703	100000	12265488	1002	1002	1002	1002	0
631	20240703	095900	12265488	1002	1002	1002	1002	1
632	20240703	095800	12264486	1002	1002	1002	1002	0
633	20240703	095700	12264486	1002	1002	1002	1002	0
634	20240703	095600	12264486	1002	1002	1002	1002	0
635	20240703	095500	12264486	1002	1002	1002	1002	1
636	20240703	095400	12263484	1002	1002	1002	1002	21
637	20240703	095300	12242442	1003	1003	1003	1003	0
638	20240703	095200	12242442	1003	1003	1003	1003	0
639	20240703	095100	12242442	1003	1003	1003	1003	0
640	20240703	095000	12242442	1003	1003	1003	1003	0
641	20240703	094900	12242442	1003	1003	1003	1003	0
642	20240703	094800	12242442	1003	1003	1003	1003	0
643	20240703	094700	12242442	1003	1003	1003	1003	0
644	20240703	094600	12242442	1003	1003	1003	1003	0
645	20240703	094500	12242442	1003	1003	1003	1003	0
646	20240703	094400	12242442	1003	1003	1003	1003	0
647	20240703	094300	12242442	1003	1003	1003	1003	0
648	20240703	094200	12242442	1003	1003	1003	1003	0
649	20240703	094100	12242442	1003	1003	1003	1003	0
650	20240703	094000	12242442	1003	1003	1003	1003	100
651	20240703	093900	12142142	1003	1003	1003	1003	0
652	20240703	093800	12142142	1003	1003	1003	1003	0
653	20240703	093700	12142142	1003	1003	1003	1003	0
654	20240703	093600	12142142	1003	1003	1003	1003	0
655	20240703	093500	12142142	1003	1003	1003	1003	0
656	20240703	093400	12142142	1003	1003	1003	1003	0
657	20240703	093300	12142142	1003	1003	1003	1003	0
658	20240703	093200	12142142	1003	1003	1003	1003	0
659	20240703	093100	12142142	1003	1003	1003	1003	0
660	20240703	093000	12142142	1003	1003	1003	1003	0
661	20240703	092900	12142142	1003	1003	1003	1003	0
662	20240703	092800	12142142	1003	1003	1003	1003	0
663	20240703	092700	12142142	1003	1003	1003	1003	0
664	20240703	092600	12142142	1003	1003	1003	1003	0
665	20240703	092500	12142142	1003	1003	1003	1003	0
666	20240703	092400	12142142	1003	1003	1003	1003	0
667	20240703	092300	12142142	1003	1003	1003	1003	1
668	20240703	092200	12141139	990	990	990	990	0
669	20240703	092100	12141139	990	990	990	990	0
670	20240703	092000	12141139	990	990	990	990	0
671	20240703	091900	12141139	990	1000	1000	990	2155
672	20240703	091800	9996975	1004	1004	1004	1004	0
673	20240703	091700	9996975	1004	1004	1004	1004	0
674	20240703	091600	9996975	1004	1004	1004	1004	0
675	20240703	091500	9996975	1004	1004	1004	1004	0
676	20240703	091400	9996975	1004	1004	1004	1004	0
677	20240703	091300	9996975	1004	1004	1004	1004	0
678	20240703	091200	9996975	1004	1004	1004	1004	0
679	20240703	091100	9996975	1004	1004	1004	1004	0
680	20240703	091000	9996975	1004	1004	1004	1004	0
681	20240703	090900	9996975	1004	1002	1004	1002	2000
682	20240703	090800	7989551	990	995	995	990	3217
683	20240703	090700	4799117	1004	1004	1004	1004	0
684	20240703	090600	4799117	1004	1004	1004	1004	0
685	20240703	090500	4799117	1004	1004	1004	1004	0
686	20240703	090400	4799117	1004	1004	1004	1004	0
687	20240703	090300	4799117	1004	1000	1004	993	1217
688	20240703	090200	3590564	993	1001	1001	993	2433
689	20240703	090100	1170191	1001	1001	1001	1001	478
690	20240703	090000	691713	1010	1001	1010	1001	689