KissMeData/007720/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	185100	40843402	536	536	536	536	137
3	20240703	185000	40843402	536	536	536	536	0
4	20240703	184900	40843402	536	536	536	536	0
5	20240703	184800	40843402	536	536	536	536	0
6	20240703	184700	40843402	536	536	536	536	0
7	20240703	184600	40843402	536	536	536	536	0
8	20240703	184500	40843402	536	536	536	536	0
9	20240703	184400	40843402	536	536	536	536	0
10	20240703	184300	40843402	536	536	536	536	0
11	20240703	184200	40843402	536	536	536	536	0
12	20240703	184100	40843402	536	536	536	536	0
13	20240703	184000	40843402	536	536	536	536	0
14	20240703	183900	40843402	536	536	536	536	0
15	20240703	183800	40843402	536	536	536	536	0
16	20240703	183700	40843402	536	536	536	536	0
17	20240703	183600	40843402	536	536	536	536	0
18	20240703	183500	40843402	536	536	536	536	0
19	20240703	183400	40843402	536	536	536	536	0
20	20240703	183300	40843402	536	536	536	536	0
21	20240703	183200	40843402	536	536	536	536	0
22	20240703	183100	40843402	536	536	536	536	0
23	20240703	183000	40843402	536	536	536	536	0
24	20240703	182900	40843402	536	536	536	536	0
25	20240703	182800	40843402	536	536	536	536	0
26	20240703	182700	40843402	536	536	536	536	0
27	20240703	182600	40843402	536	536	536	536	0
28	20240703	182500	40843402	536	536	536	536	0
29	20240703	182400	40843402	536	536	536	536	0
30	20240703	182300	40843402	536	536	536	536	0
31	20240703	182200	40843402	536	536	536	536	0
32	20240703	182100	40843402	536	536	536	536	137
33	20240703	182000	40843402	536	536	536	536	0
34	20240703	181900	40843402	536	536	536	536	0
35	20240703	181800	40843402	536	536	536	536	0
36	20240703	181700	40843402	536	536	536	536	0
37	20240703	181600	40843402	536	536	536	536	0
38	20240703	181500	40843402	536	536	536	536	0
39	20240703	181400	40843402	536	536	536	536	0
40	20240703	181300	40843402	536	536	536	536	0
41	20240703	181200	40843402	536	536	536	536	0
42	20240703	181100	40843402	536	536	536	536	0
43	20240703	181000	40843402	536	536	536	536	0
44	20240703	180900	40843402	536	536	536	536	0
45	20240703	180800	40843402	536	536	536	536	0
46	20240703	180700	40843402	536	536	536	536	0
47	20240703	180600	40843402	536	536	536	536	0
48	20240703	180500	40843402	536	536	536	536	0
49	20240703	180400	40843402	536	536	536	536	0
50	20240703	180300	40843402	536	536	536	536	0
51	20240703	180200	40843402	536	536	536	536	0
52	20240703	180100	40843402	536	536	536	536	0
53	20240703	180000	40843402	536	536	536	536	0
54	20240703	175900	40843402	536	536	536	536	0
55	20240703	175800	40843402	536	536	536	536	0
56	20240703	175700	40843402	536	536	536	536	0
57	20240703	175600	40843402	536	536	536	536	0
58	20240703	175500	40843402	536	536	536	536	0
59	20240703	175400	40843402	536	536	536	536	0
60	20240703	175300	40843402	536	536	536	536	0
61	20240703	175200	40843402	536	536	536	536	0
62	20240703	175100	40843402	536	536	536	536	137
63	20240703	175000	40843402	536	536	536	536	0
64	20240703	174900	40843402	536	536	536	536	0
65	20240703	174800	40843402	536	536	536	536	0
66	20240703	174700	40843402	536	536	536	536	0
67	20240703	174600	40843402	536	536	536	536	0
68	20240703	174500	40843402	536	536	536	536	0
69	20240703	174400	40843402	536	536	536	536	0
70	20240703	174300	40843402	536	536	536	536	0
71	20240703	174200	40843402	536	536	536	536	0
72	20240703	174100	40843402	536	536	536	536	0
73	20240703	174000	40843402	536	536	536	536	0
74	20240703	173900	40843402	536	536	536	536	0
75	20240703	173800	40843402	536	536	536	536	0
76	20240703	173700	40843402	536	536	536	536	0
77	20240703	173600	40843402	536	536	536	536	0
78	20240703	173500	40843402	536	536	536	536	0
79	20240703	173400	40843402	536	536	536	536	0
80	20240703	173300	40843402	536	536	536	536	0
81	20240703	173200	40843402	536	536	536	536	0
82	20240703	173100	40843402	536	536	536	536	0
83	20240703	173000	40843402	536	536	536	536	0
84	20240703	172900	40843402	536	536	536	536	0
85	20240703	172800	40843402	536	536	536	536	0
86	20240703	172700	40843402	536	536	536	536	0
87	20240703	172600	40843402	536	536	536	536	0
88	20240703	172500	40843402	536	536	536	536	0
89	20240703	172400	40843402	536	536	536	536	0
90	20240703	172300	40843402	536	536	536	536	0
91	20240703	172200	40843402	536	536	536	536	0
92	20240703	172100	40843402	536	536	536	536	137
93	20240703	172000	40843402	536	536	536	536	0
94	20240703	171900	40843402	536	536	536	536	0
95	20240703	171800	40843402	536	536	536	536	0
96	20240703	171700	40843402	536	536	536	536	0
97	20240703	171600	40843402	536	536	536	536	0
98	20240703	171500	40843402	536	536	536	536	0
99	20240703	171400	40843402	536	536	536	536	0
100	20240703	171300	40843402	536	536	536	536	0
101	20240703	171200	40843402	536	536	536	536	0
102	20240703	171100	40843402	536	536	536	536	0
103	20240703	171000	40843402	536	536	536	536	0
104	20240703	170900	40843402	536	536	536	536	0
105	20240703	170800	40843402	536	536	536	536	0
106	20240703	170700	40843402	536	536	536	536	0
107	20240703	170600	40843402	536	536	536	536	0
108	20240703	170500	40843402	536	536	536	536	0
109	20240703	170400	40843402	536	536	536	536	0
110	20240703	170300	40843402	536	536	536	536	0
111	20240703	170200	40843402	536	536	536	536	0
112	20240703	170100	40843402	536	536	536	536	0
113	20240703	170000	40843402	536	536	536	536	0
114	20240703	165900	40843402	536	536	536	536	0
115	20240703	165800	40843402	536	536	536	536	0
116	20240703	165700	40843402	536	536	536	536	0
117	20240703	165600	40843402	536	536	536	536	0
118	20240703	165500	40843402	536	536	536	536	0
119	20240703	165400	40843402	536	536	536	536	0
120	20240703	165300	40843402	536	536	536	536	0
121	20240703	165200	40843402	536	536	536	536	0
122	20240703	165100	40843402	536	536	536	536	137
123	20240703	165000	40843402	536	536	536	536	0
124	20240703	164900	40843402	536	536	536	536	0
125	20240703	164800	40843402	536	536	536	536	0
126	20240703	164700	40843402	536	536	536	536	0
127	20240703	164600	40843402	536	536	536	536	0
128	20240703	164500	40843402	536	536	536	536	0
129	20240703	164400	40843402	536	536	536	536	0
130	20240703	164300	40843402	536	536	536	536	0
131	20240703	164200	40843402	536	536	536	536	0
132	20240703	164100	40843402	536	536	536	536	0
133	20240703	164000	40843402	536	536	536	536	0
134	20240703	163900	40843402	536	536	536	536	0
135	20240703	163800	40843402	536	536	536	536	0
136	20240703	163700	40843402	536	536	536	536	0
137	20240703	163600	40843402	536	536	536	536	0
138	20240703	163500	40843402	536	536	536	536	0
139	20240703	163400	40843402	536	536	536	536	0
140	20240703	163300	40843402	536	536	536	536	0
141	20240703	163200	40843402	536	536	536	536	0
142	20240703	163100	40843402	536	536	536	536	0
143	20240703	163000	40843402	536	536	536	536	0
144	20240703	162900	40843402	536	536	536	536	0
145	20240703	162800	40843402	536	536	536	536	0
146	20240703	162700	40843402	536	536	536	536	0
147	20240703	162600	40843402	536	536	536	536	0
148	20240703	162500	40843402	536	536	536	536	0
149	20240703	162400	40843402	536	536	536	536	0
150	20240703	162300	40843402	536	536	536	536	0
151	20240703	162200	40843402	536	536	536	536	0
152	20240703	162100	40843402	536	536	536	536	137
153	20240703	162000	40843402	536	536	536	536	0
154	20240703	161900	40843402	536	536	536	536	0
155	20240703	161800	40843402	536	536	536	536	0
156	20240703	161700	40843402	536	536	536	536	0
157	20240703	161600	40843402	536	536	536	536	0
158	20240703	161500	40843402	536	536	536	536	0
159	20240703	161400	40843402	536	536	536	536	0
160	20240703	161300	40843402	536	536	536	536	0
161	20240703	161200	40843402	536	536	536	536	0
162	20240703	161100	40843402	536	536	536	536	0
163	20240703	161000	40843402	536	536	536	536	0
164	20240703	160900	40843402	536	536	536	536	0
165	20240703	160800	40843402	536	536	536	536	0
166	20240703	160700	40843402	536	536	536	536	0
167	20240703	160600	40843402	536	536	536	536	0
168	20240703	160500	40843402	536	536	536	536	0
169	20240703	160400	40843402	536	536	536	536	0
170	20240703	160300	40843402	536	536	536	536	0
171	20240703	160200	40843402	536	536	536	536	0
172	20240703	160100	40843402	536	536	536	536	0
173	20240703	160000	40843402	536	536	536	536	0
174	20240703	155900	40843402	536	536	536	536	0
175	20240703	155800	40843402	536	536	536	536	0
176	20240703	155700	40843402	536	536	536	536	0
177	20240703	155600	40843402	536	536	536	536	0
178	20240703	155500	40843402	536	536	536	536	0
179	20240703	155400	40843402	536	536	536	536	0
180	20240703	155300	40843402	536	536	536	536	0
181	20240703	155200	40843402	536	536	536	536	0
182	20240703	155100	40843402	536	536	536	536	137
183	20240703	155000	40843402	536	536	536	536	0
184	20240703	154900	40843402	536	536	536	536	0
185	20240703	154800	40843402	536	536	536	536	0
186	20240703	154700	40843402	536	536	536	536	0
187	20240703	154600	40843402	536	536	536	536	0
188	20240703	154500	40843402	536	536	536	536	0
189	20240703	154400	40843402	536	536	536	536	0
190	20240703	154300	40843402	536	536	536	536	0
191	20240703	154200	40843402	536	536	536	536	0
192	20240703	154100	40843402	536	536	536	536	0
193	20240703	154000	40843402	536	536	536	536	0
194	20240703	153900	40843402	536	536	536	536	0
195	20240703	153800	40843402	536	536	536	536	0
196	20240703	153700	40843402	536	536	536	536	0
197	20240703	153600	40843402	536	536	536	536	0
198	20240703	153500	40843402	536	536	536	536	0
199	20240703	153400	40843402	536	536	536	536	0
200	20240703	153300	40843402	536	536	536	536	0
201	20240703	153200	40843402	536	536	536	536	0
202	20240703	153100	40843402	536	536	536	536	0
203	20240703	153000	40843402	536	536	536	536	137
204	20240703	152900	40769970	531	531	531	531	0
205	20240703	152800	40769970	531	531	531	531	0
206	20240703	152700	40769970	531	531	531	531	0
207	20240703	152600	40769970	531	531	531	531	0
208	20240703	152500	40769970	531	531	531	531	0
209	20240703	152400	40769970	531	531	531	531	0
210	20240703	152300	40769970	531	531	531	531	0
211	20240703	152200	40769970	531	531	531	531	0
212	20240703	152100	40769970	531	531	531	531	0
213	20240703	152000	40769970	531	531	531	531	0
214	20240703	151900	40769970	531	531	531	531	4
215	20240703	151800	40767846	531	531	531	531	1059
216	20240703	151700	40205517	532	532	532	532	0
217	20240703	151600	40205517	532	532	532	532	0
218	20240703	151500	40205517	532	532	532	532	0
219	20240703	151400	40205517	532	532	532	532	2
220	20240703	151300	40204453	532	532	532	532	0
221	20240703	151200	40204453	532	532	532	532	0
222	20240703	151100	40204453	532	532	532	532	3866
223	20240703	151000	38147741	532	532	532	532	534
224	20240703	150900	37863653	534	534	534	534	0
225	20240703	150800	37863653	534	532	534	532	49
226	20240703	150700	37837549	534	534	534	534	0
227	20240703	150600	37837549	534	534	534	534	0
228	20240703	150500	37837549	534	534	534	534	0
229	20240703	150400	37837549	534	534	534	534	0
230	20240703	150300	37837549	534	534	534	534	1
231	20240703	150200	37837015	532	532	532	532	0
232	20240703	150100	37837015	532	532	532	532	0
233	20240703	150000	37837015	532	532	532	532	0
234	20240703	145900	37837015	532	532	532	532	0
235	20240703	145800	37837015	532	532	532	532	1
236	20240703	145700	37836483	532	532	532	532	0
237	20240703	145600	37836483	532	532	532	532	0
238	20240703	145500	37836483	532	532	532	532	0
239	20240703	145400	37836483	532	532	532	532	0
240	20240703	145300	37836483	532	532	532	532	0
241	20240703	145200	37836483	532	532	532	532	34
242	20240703	145100	37818395	534	534	534	534	0
243	20240703	145000	37818395	534	534	534	534	100
244	20240703	144900	37764995	532	532	532	532	0
245	20240703	144800	37764995	532	532	532	532	2
246	20240703	144700	37763931	534	534	534	534	0
247	20240703	144600	37763931	534	534	534	534	0
248	20240703	144500	37763931	534	534	534	534	0
249	20240703	144400	37763931	534	534	534	534	0
250	20240703	144300	37763931	534	534	534	534	0
251	20240703	144200	37763931	534	534	534	534	1
252	20240703	144100	37763397	532	532	532	532	0
253	20240703	144000	37763397	532	532	532	532	0
254	20240703	143900	37763397	532	532	532	532	0
255	20240703	143800	37763397	532	532	532	532	0
256	20240703	143700	37763397	532	532	532	532	0
257	20240703	143600	37763397	532	532	532	532	0
258	20240703	143500	37763397	532	533	533	532	34
259	20240703	143400	37745304	535	535	535	535	0
260	20240703	143300	37745304	535	535	535	535	0
261	20240703	143200	37745304	535	535	535	535	0
262	20240703	143100	37745304	535	535	535	535	0
263	20240703	143000	37745304	535	535	535	535	1
264	20240703	142900	37744769	534	534	534	534	1
265	20240703	142800	37744235	532	532	532	532	4762
266	20240703	142700	35210851	534	534	534	534	0
267	20240703	142600	35210851	534	534	534	534	0
268	20240703	142500	35210851	534	534	534	534	0
269	20240703	142400	35210851	534	534	534	534	0
270	20240703	142300	35210851	534	534	534	534	0
271	20240703	142200	35210851	534	534	534	534	0
272	20240703	142100	35210851	534	534	534	534	0
273	20240703	142000	35210851	534	534	534	534	18
274	20240703	141900	35201239	534	534	534	534	1
275	20240703	141800	35200705	532	532	532	532	34
276	20240703	141700	35182617	532	532	532	532	0
277	20240703	141600	35182617	532	532	532	532	0
278	20240703	141500	35182617	532	532	532	532	186
279	20240703	141400	35083665	532	532	532	532	0
280	20240703	141300	35083665	532	532	532	532	0
281	20240703	141200	35083665	532	532	532	532	0
282	20240703	141100	35083665	532	532	532	532	0
283	20240703	141000	35083665	532	532	532	532	0
284	20240703	140900	35083665	532	532	532	532	0
285	20240703	140800	35083665	532	532	532	532	0
286	20240703	140700	35083665	532	532	532	532	0
287	20240703	140600	35083665	532	532	532	532	0
288	20240703	140500	35083665	532	532	532	532	0
289	20240703	140400	35083665	532	532	532	532	0
290	20240703	140300	35083665	532	532	532	532	0
291	20240703	140200	35083665	532	532	532	532	0
292	20240703	140100	35083665	532	533	533	532	34
293	20240703	140000	35065572	535	535	535	535	0
294	20240703	135900	35065572	535	535	535	535	0
295	20240703	135800	35065572	535	535	535	535	0
296	20240703	135700	35065572	535	535	535	535	0
297	20240703	135600	35065572	535	535	535	535	100
298	20240703	135500	35012072	534	534	534	534	1
299	20240703	135400	35011538	534	534	534	534	0
300	20240703	135300	35011538	534	534	534	534	0
301	20240703	135200	35011538	534	534	534	534	0
302	20240703	135100	35011538	534	534	534	534	0
303	20240703	135000	35011538	534	534	534	534	0
304	20240703	134900	35011538	534	534	534	534	0
305	20240703	134800	35011538	534	534	534	534	1
306	20240703	134700	35011004	532	532	532	532	0
307	20240703	134600	35011004	532	532	532	532	0
308	20240703	134500	35011004	532	532	532	532	0
309	20240703	134400	35011004	532	533	533	532	34
310	20240703	134300	34992911	534	534	534	534	0
311	20240703	134200	34992911	534	534	534	534	0
312	20240703	134100	34992911	534	534	534	534	0
313	20240703	134000	34992911	534	534	534	534	0
314	20240703	133900	34992911	534	534	534	534	0
315	20240703	133800	34992911	534	534	534	534	0
316	20240703	133700	34992911	534	534	534	534	0
317	20240703	133600	34992911	534	534	534	534	0
318	20240703	133500	34992911	534	534	534	534	0
319	20240703	133400	34992911	534	534	534	534	0
320	20240703	133300	34992911	534	534	534	534	0
321	20240703	133200	34992911	534	534	534	534	0
322	20240703	133100	34992911	534	534	534	534	0
323	20240703	133000	34992911	534	534	534	534	0
324	20240703	132900	34992911	534	534	534	534	0
325	20240703	132800	34992911	534	534	534	534	13
326	20240703	132700	34985969	532	532	532	532	34
327	20240703	132600	34967881	532	532	532	532	0
328	20240703	132500	34967881	532	532	532	532	0
329	20240703	132400	34967881	532	532	532	532	0
330	20240703	132300	34967881	532	532	532	532	0
331	20240703	132200	34967881	532	532	532	532	60
332	20240703	132100	34935961	532	532	532	532	0
333	20240703	132000	34935961	532	532	532	532	74
334	20240703	131900	34896593	532	532	532	532	0
335	20240703	131800	34896593	532	532	532	532	0
336	20240703	131700	34896593	532	532	532	532	197
337	20240703	131600	34791789	532	532	532	532	0
338	20240703	131500	34791789	532	532	532	532	0
339	20240703	131400	34791789	532	532	532	532	0
340	20240703	131300	34791789	532	532	532	532	0
341	20240703	131200	34791789	532	532	532	532	0
342	20240703	131100	34791789	532	532	532	532	0
343	20240703	131000	34791789	532	532	532	532	200
344	20240703	130900	34685389	532	532	532	532	229
345	20240703	130800	34563561	532	532	532	532	200
346	20240703	130700	34457161	533	533	533	533	0
347	20240703	130600	34457161	533	533	533	533	0
348	20240703	130500	34457161	533	533	533	533	5
349	20240703	130400	34454496	532	532	532	532	1300
350	20240703	130300	33762896	532	532	532	532	971
351	20240703	130200	33246324	532	532	532	532	0
352	20240703	130100	33246324	532	535	535	532	5000
353	20240703	130000	30582166	536	536	536	536	0
354	20240703	125900	30582166	536	536	536	536	0
355	20240703	125800	30582166	536	536	536	536	0
356	20240703	125700	30582166	536	536	536	536	0
357	20240703	125600	30582166	536	536	536	536	1
358	20240703	125500	30581630	533	533	533	533	0
359	20240703	125400	30581630	533	533	533	533	0
360	20240703	125300	30581630	533	533	533	533	0
361	20240703	125200	30581630	533	534	534	533	34
362	20240703	125100	30563503	536	536	536	536	0
363	20240703	125000	30563503	536	536	536	536	0
364	20240703	124900	30563503	536	536	536	536	0
365	20240703	124800	30563503	536	536	536	536	0
366	20240703	124700	30563503	536	536	536	536	0
367	20240703	124600	30563503	536	536	536	536	1
368	20240703	124500	30562967	533	533	533	533	0
369	20240703	124400	30562967	533	533	533	533	0
370	20240703	124300	30562967	533	533	533	533	0
371	20240703	124200	30562967	533	533	533	533	0
372	20240703	124100	30562967	533	534	534	533	500
373	20240703	124000	30296462	533	533	533	533	0
374	20240703	123900	30296462	533	533	533	533	0
375	20240703	123800	30296462	533	533	533	533	0
376	20240703	123700	30296462	533	533	533	533	0
377	20240703	123600	30296462	533	533	533	533	0
378	20240703	123500	30296462	533	534	534	533	34
379	20240703	123400	30278335	533	533	533	533	0
380	20240703	123300	30278335	533	533	533	533	0
381	20240703	123200	30278335	533	533	533	533	0
382	20240703	123100	30278335	533	533	533	533	0
383	20240703	123000	30278335	533	533	533	533	0
384	20240703	122900	30278335	533	533	533	533	0
385	20240703	122800	30278335	533	533	533	533	0
386	20240703	122700	30278335	533	533	533	533	0
387	20240703	122600	30278335	533	533	533	533	0
388	20240703	122500	30278335	533	533	533	533	0
389	20240703	122400	30278335	533	533	533	533	0
390	20240703	122300	30278335	533	533	533	533	0
391	20240703	122200	30278335	533	533	533	533	0
392	20240703	122100	30278335	533	533	533	533	0
393	20240703	122000	30278335	533	533	533	533	0
394	20240703	121900	30278335	533	533	533	533	0
395	20240703	121800	30278335	533	534	534	533	34
396	20240703	121700	30260198	536	536	536	536	0
397	20240703	121600	30260198	536	536	536	536	0
398	20240703	121500	30260198	536	536	536	536	0
399	20240703	121400	30260198	536	536	536	536	0
400	20240703	121300	30260198	536	536	536	536	0
401	20240703	121200	30260198	536	536	536	536	0
402	20240703	121100	30260198	536	536	536	536	0
403	20240703	121000	30260198	536	536	536	536	10
404	20240703	120900	30254838	536	536	536	536	1
405	20240703	120800	30254302	536	536	536	536	10
406	20240703	120700	30248942	536	536	536	536	0
407	20240703	120600	30248942	536	536	536	536	0
408	20240703	120500	30248942	536	536	536	536	2
409	20240703	120400	30247870	533	533	533	533	0
410	20240703	120300	30247870	533	533	533	533	0
411	20240703	120200	30247870	533	533	533	533	0
412	20240703	120100	30247870	533	534	534	533	34
413	20240703	120000	30229743	534	534	534	534	0
414	20240703	115900	30229743	534	534	534	534	0
415	20240703	115800	30229743	534	534	534	534	1563
416	20240703	115700	29395101	534	534	534	534	0
417	20240703	115600	29395101	534	534	534	534	0
418	20240703	115500	29395101	534	534	534	534	0
419	20240703	115400	29395101	534	534	534	534	0
420	20240703	115300	29395101	534	534	534	534	0
421	20240703	115200	29395101	534	534	534	534	0
422	20240703	115100	29395101	534	534	534	534	0
423	20240703	115000	29395101	534	534	534	534	0
424	20240703	114900	29395101	534	534	534	534	0
425	20240703	114800	29395101	534	534	534	534	0
426	20240703	114700	29395101	534	534	534	534	0
427	20240703	114600	29395101	534	534	534	534	0
428	20240703	114500	29395101	534	534	534	534	0
429	20240703	114400	29395101	534	534	534	534	35
430	20240703	114300	29376411	534	534	534	534	0
431	20240703	114200	29376411	534	534	534	534	0
432	20240703	114100	29376411	534	534	534	534	0
433	20240703	114000	29376411	534	534	534	534	0
434	20240703	113900	29376411	534	534	534	534	0
435	20240703	113800	29376411	534	534	534	534	0
436	20240703	113700	29376411	534	534	534	534	0
437	20240703	113600	29376411	534	534	534	534	0
438	20240703	113500	29376411	534	534	534	534	0
439	20240703	113400	29376411	534	534	534	534	0
440	20240703	113300	29376411	534	534	534	534	0
441	20240703	113200	29376411	534	534	534	534	0
442	20240703	113100	29376411	534	534	534	534	85
443	20240703	113000	29331021	534	534	534	534	0
444	20240703	112900	29331021	534	534	534	534	0
445	20240703	112800	29331021	534	534	534	534	0
446	20240703	112700	29331021	534	534	534	534	0
447	20240703	112600	29331021	534	534	534	534	35
448	20240703	112500	29312331	537	537	537	537	0
449	20240703	112400	29312331	537	537	537	537	10
450	20240703	112300	29306961	537	537	537	537	8
451	20240703	112200	29302665	537	537	537	537	0
452	20240703	112100	29302665	537	537	537	537	0
453	20240703	112000	29302665	537	537	537	537	0
454	20240703	111900	29302665	537	537	537	537	0
455	20240703	111800	29302665	537	537	537	537	0
456	20240703	111700	29302665	537	537	537	537	0
457	20240703	111600	29302665	537	537	537	537	0
458	20240703	111500	29302665	537	537	537	537	0
459	20240703	111400	29302665	537	537	537	537	0
460	20240703	111300	29302665	537	537	537	537	0
461	20240703	111200	29302665	537	537	537	537	0
462	20240703	111100	29302665	537	537	537	537	0
463	20240703	111000	29302665	537	537	537	537	3
464	20240703	110900	29301054	534	535	535	534	35
465	20240703	110800	29282359	539	538	539	538	10100
466	20240703	110700	23841995	538	538	538	538	0
467	20240703	110600	23841995	538	538	538	538	0
468	20240703	110500	23841995	538	538	538	538	0
469	20240703	110400	23841995	538	538	538	538	250
470	20240703	110300	23707495	538	538	538	538	0
471	20240703	110200	23707495	538	538	538	538	1
472	20240703	110100	23706957	535	535	535	535	0
473	20240703	110000	23706957	535	535	535	535	0
474	20240703	105900	23706957	535	535	535	535	312
475	20240703	105800	23540037	534	534	534	534	1
476	20240703	105700	23539503	534	534	534	534	0
477	20240703	105600	23539503	534	534	534	534	0
478	20240703	105500	23539503	534	534	534	534	0
479	20240703	105400	23539503	534	534	534	534	0
480	20240703	105300	23539503	534	534	534	534	0
481	20240703	105200	23539503	534	534	534	534	35
482	20240703	105100	23520813	535	535	535	535	0
483	20240703	105000	23520813	535	535	535	535	0
484	20240703	104900	23520813	535	535	535	535	50
485	20240703	104800	23494063	535	535	535	535	0
486	20240703	104700	23494063	535	535	535	535	0
487	20240703	104600	23494063	535	535	535	535	0
488	20240703	104500	23494063	535	535	535	535	0
489	20240703	104400	23494063	535	535	535	535	0
490	20240703	104300	23494063	535	535	535	535	0
491	20240703	104200	23494063	535	535	535	535	1700
492	20240703	104100	22584563	535	535	535	535	1
493	20240703	104000	22584028	535	535	535	535	3
494	20240703	103900	22582423	535	535	535	535	2
495	20240703	103800	22581353	534	534	534	534	0
496	20240703	103700	22581353	534	534	534	534	0
497	20240703	103600	22581353	534	534	534	534	0
498	20240703	103500	22581353	534	535	535	534	35
499	20240703	103400	22562647	539	539	539	539	0
500	20240703	103300	22562647	539	539	539	539	0
501	20240703	103200	22562647	539	539	539	539	0
502	20240703	103100	22562647	539	539	539	539	0
503	20240703	103000	22562647	539	539	539	539	0
504	20240703	102900	22562647	539	539	539	539	0
505	20240703	102800	22562647	539	539	539	539	0
506	20240703	102700	22562647	539	539	539	539	0
507	20240703	102600	22562647	539	539	539	539	0
508	20240703	102500	22562647	539	539	539	539	0
509	20240703	102400	22562647	539	539	539	539	0
510	20240703	102300	22562647	539	539	539	539	0
511	20240703	102200	22562647	539	539	539	539	0
512	20240703	102100	22562647	539	539	539	539	10
513	20240703	102000	22557257	539	539	539	539	0
514	20240703	101900	22557257	539	539	539	539	0
515	20240703	101800	22557257	539	535	539	535	37
516	20240703	101700	22537454	539	539	539	539	0
517	20240703	101600	22537454	539	539	539	539	0
518	20240703	101500	22537454	539	539	539	539	1
519	20240703	101400	22536915	539	539	539	539	85
520	20240703	101300	22491100	539	539	539	539	0
521	20240703	101200	22491100	539	539	539	539	2
522	20240703	101100	22490022	539	539	539	539	0
523	20240703	101000	22490022	539	539	539	539	0
524	20240703	100900	22490022	539	539	539	539	0
525	20240703	100800	22490022	539	539	539	539	3
526	20240703	100700	22488405	539	538	539	538	5160
527	20240703	100600	19711927	538	538	538	538	5941
528	20240703	100500	16515669	538	538	538	538	0
529	20240703	100400	16515669	538	538	538	538	0
530	20240703	100300	16515669	538	538	538	538	0
531	20240703	100200	16515669	538	538	538	538	21
532	20240703	100100	16504371	535	537	537	535	291
533	20240703	100000	16348458	538	538	538	538	0
534	20240703	095900	16348458	538	538	538	538	44
535	20240703	095800	16324786	538	537	538	537	47
536	20240703	095700	16299506	537	537	537	537	2
537	20240703	095600	16298432	538	538	538	538	0
538	20240703	095500	16298432	538	537	538	536	1305
539	20240703	095400	15598417	538	538	538	538	38
540	20240703	095300	15577973	537	537	537	537	0
541	20240703	095200	15577973	537	537	537	537	1
542	20240703	095100	15577436	538	538	538	538	1
543	20240703	095000	15576898	537	537	537	537	41
544	20240703	094900	15554881	538	538	538	538	0
545	20240703	094800	15554881	538	538	538	538	243
546	20240703	094700	15424147	538	538	538	538	57
547	20240703	094600	15393481	537	537	537	537	0
548	20240703	094500	15393481	537	538	538	537	389
549	20240703	094400	15184431	538	538	538	538	0
550	20240703	094300	15184431	538	538	539	538	355
551	20240703	094200	14993436	537	538	538	537	235
552	20240703	094100	14867043	538	535	538	535	3706
553	20240703	094000	12878735	533	533	533	533	4721
554	20240703	093900	10362442	532	532	532	532	0
555	20240703	093800	10362442	532	532	532	532	1
556	20240703	093700	10361910	531	531	531	531	70
557	20240703	093600	10324740	533	533	533	533	100
558	20240703	093500	10271440	533	533	533	533	0
559	20240703	093400	10271440	533	533	533	533	0
560	20240703	093300	10271440	533	533	533	533	50
561	20240703	093200	10244790	533	531	533	531	2
562	20240703	093100	10243726	531	531	531	531	0
563	20240703	093000	10243726	531	531	531	531	39
564	20240703	092900	10223017	536	536	536	536	0
565	20240703	092800	10223017	536	533	536	533	37
566	20240703	092700	10203188	533	533	533	533	5000
567	20240703	092600	7538188	533	533	533	533	0
568	20240703	092500	7538188	533	533	533	533	1877
569	20240703	092400	6537747	538	538	538	538	0
570	20240703	092300	6537747	538	538	538	538	0
571	20240703	092200	6537747	538	538	538	538	63
572	20240703	092100	6503853	538	538	538	538	513
573	20240703	092000	6227859	538	538	538	538	0
574	20240703	091900	6227859	538	538	538	538	0
575	20240703	091800	6227859	538	538	538	538	0
576	20240703	091700	6227859	538	538	538	538	0
577	20240703	091600	6227859	538	538	538	538	4
578	20240703	091500	6225707	538	537	538	537	3
579	20240703	091400	6224094	539	539	539	539	0
580	20240703	091300	6224094	539	530	539	530	2
581	20240703	091200	6223025	529	529	529	529	299
582	20240703	091100	6064854	529	529	529	529	0
583	20240703	091000	6064854	529	529	529	529	0
584	20240703	090900	6064854	529	529	529	529	0
585	20240703	090800	6064854	529	529	529	529	45
586	20240703	090700	6041049	530	530	530	530	306
587	20240703	090600	5878869	530	531	531	530	6186
588	20240703	090500	2600279	532	532	532	532	1
589	20240703	090400	2599747	532	532	532	532	0
590	20240703	090300	2599747	532	532	532	532	0
591	20240703	090200	2599747	532	532	532	532	455
592	20240703	090100	2357687	532	531	532	531	2000
593	20240703	090000	1294790	530	530	530	530	2443