KissMeData/034830/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	192000	131450627	1000	1000	1000	1000	402
3	20240704	191900	131450627	1000	1000	1000	1000	0
4	20240704	191800	131450627	1000	1000	1000	1000	0
5	20240704	191700	131450627	1000	1000	1000	1000	0
6	20240704	191600	131450627	1000	1000	1000	1000	0
7	20240704	191500	131450627	1000	1000	1000	1000	0
8	20240704	191400	131450627	1000	1000	1000	1000	0
9	20240704	191300	131450627	1000	1000	1000	1000	0
10	20240704	191200	131450627	1000	1000	1000	1000	0
11	20240704	191100	131450627	1000	1000	1000	1000	0
12	20240704	191000	131450627	1000	1000	1000	1000	0
13	20240704	190900	131450627	1000	1000	1000	1000	0
14	20240704	190800	131450627	1000	1000	1000	1000	0
15	20240704	190700	131450627	1000	1000	1000	1000	0
16	20240704	190600	131450627	1000	1000	1000	1000	0
17	20240704	190500	131450627	1000	1000	1000	1000	0
18	20240704	190400	131450627	1000	1000	1000	1000	0
19	20240704	190300	131450627	1000	1000	1000	1000	0
20	20240704	190200	131450627	1000	1000	1000	1000	0
21	20240704	190100	131450627	1000	1000	1000	1000	0
22	20240704	190000	131450627	1000	1000	1000	1000	0
23	20240704	185900	131450627	1000	1000	1000	1000	0
24	20240704	185800	131450627	1000	1000	1000	1000	0
25	20240704	185700	131450627	1000	1000	1000	1000	0
26	20240704	185600	131450627	1000	1000	1000	1000	0
27	20240704	185500	131450627	1000	1000	1000	1000	0
28	20240704	185400	131450627	1000	1000	1000	1000	0
29	20240704	185300	131450627	1000	1000	1000	1000	0
30	20240704	185200	131450627	1000	1000	1000	1000	0
31	20240704	185100	131450627	1000	1000	1000	1000	0
32	20240704	185000	131450627	1000	1000	1000	1000	402
33	20240704	184900	131450627	1000	1000	1000	1000	0
34	20240704	184800	131450627	1000	1000	1000	1000	0
35	20240704	184700	131450627	1000	1000	1000	1000	0
36	20240704	184600	131450627	1000	1000	1000	1000	0
37	20240704	184500	131450627	1000	1000	1000	1000	0
38	20240704	184400	131450627	1000	1000	1000	1000	0
39	20240704	184300	131450627	1000	1000	1000	1000	0
40	20240704	184200	131450627	1000	1000	1000	1000	0
41	20240704	184100	131450627	1000	1000	1000	1000	0
42	20240704	184000	131450627	1000	1000	1000	1000	0
43	20240704	183900	131450627	1000	1000	1000	1000	0
44	20240704	183800	131450627	1000	1000	1000	1000	0
45	20240704	183700	131450627	1000	1000	1000	1000	0
46	20240704	183600	131450627	1000	1000	1000	1000	0
47	20240704	183500	131450627	1000	1000	1000	1000	0
48	20240704	183400	131450627	1000	1000	1000	1000	0
49	20240704	183300	131450627	1000	1000	1000	1000	0
50	20240704	183200	131450627	1000	1000	1000	1000	0
51	20240704	183100	131450627	1000	1000	1000	1000	0
52	20240704	183000	131450627	1000	1000	1000	1000	0
53	20240704	182900	131450627	1000	1000	1000	1000	0
54	20240704	182800	131450627	1000	1000	1000	1000	0
55	20240704	182700	131450627	1000	1000	1000	1000	0
56	20240704	182600	131450627	1000	1000	1000	1000	0
57	20240704	182500	131450627	1000	1000	1000	1000	0
58	20240704	182400	131450627	1000	1000	1000	1000	0
59	20240704	182300	131450627	1000	1000	1000	1000	0
60	20240704	182200	131450627	1000	1000	1000	1000	0
61	20240704	182100	131450627	1000	1000	1000	1000	0
62	20240704	182000	131450627	1000	1000	1000	1000	402
63	20240704	181900	131450627	1000	1000	1000	1000	0
64	20240704	181800	131450627	1000	1000	1000	1000	0
65	20240704	181700	131450627	1000	1000	1000	1000	0
66	20240704	181600	131450627	1000	1000	1000	1000	0
67	20240704	181500	131450627	1000	1000	1000	1000	0
68	20240704	181400	131450627	1000	1000	1000	1000	0
69	20240704	181300	131450627	1000	1000	1000	1000	0
70	20240704	181200	131450627	1000	1000	1000	1000	0
71	20240704	181100	131450627	1000	1000	1000	1000	0
72	20240704	181000	131450627	1000	1000	1000	1000	0
73	20240704	180900	131450627	1000	1000	1000	1000	0
74	20240704	180800	131450627	1000	1000	1000	1000	0
75	20240704	180700	131450627	1000	1000	1000	1000	0
76	20240704	180600	131450627	1000	1000	1000	1000	0
77	20240704	180500	131450627	1000	1000	1000	1000	0
78	20240704	180400	131450627	1000	1000	1000	1000	0
79	20240704	180300	131450627	1000	1000	1000	1000	0
80	20240704	180200	131450627	1000	1000	1000	1000	0
81	20240704	180100	131450627	1000	1000	1000	1000	0
82	20240704	180000	131450627	1000	1000	1000	1000	0
83	20240704	175900	131450627	1000	1000	1000	1000	0
84	20240704	175800	131450627	1000	1000	1000	1000	0
85	20240704	175700	131450627	1000	1000	1000	1000	0
86	20240704	175600	131450627	1000	1000	1000	1000	0
87	20240704	175500	131450627	1000	1000	1000	1000	0
88	20240704	175400	131450627	1000	1000	1000	1000	0
89	20240704	175300	131450627	1000	1000	1000	1000	0
90	20240704	175200	131450627	1000	1000	1000	1000	0
91	20240704	175100	131450627	1000	1000	1000	1000	0
92	20240704	175000	131450627	1000	1000	1000	1000	402
93	20240704	174900	131450627	1000	1000	1000	1000	0
94	20240704	174800	131450627	1000	1000	1000	1000	0
95	20240704	174700	131450627	1000	1000	1000	1000	0
96	20240704	174600	131450627	1000	1000	1000	1000	0
97	20240704	174500	131450627	1000	1000	1000	1000	0
98	20240704	174400	131450627	1000	1000	1000	1000	0
99	20240704	174300	131450627	1000	1000	1000	1000	0
100	20240704	174200	131450627	1000	1000	1000	1000	0
101	20240704	174100	131450627	1000	1000	1000	1000	0
102	20240704	174000	131450627	1000	1000	1000	1000	0
103	20240704	173900	131450627	1000	1000	1000	1000	0
104	20240704	173800	131450627	1000	1000	1000	1000	0
105	20240704	173700	131450627	1000	1000	1000	1000	0
106	20240704	173600	131450627	1000	1000	1000	1000	0
107	20240704	173500	131450627	1000	1000	1000	1000	0
108	20240704	173400	131450627	1000	1000	1000	1000	0
109	20240704	173300	131450627	1000	1000	1000	1000	0
110	20240704	173200	131450627	1000	1000	1000	1000	0
111	20240704	173100	131450627	1000	1000	1000	1000	0
112	20240704	173000	131450627	1000	1000	1000	1000	0
113	20240704	172900	131450627	1000	1000	1000	1000	0
114	20240704	172800	131450627	1000	1000	1000	1000	0
115	20240704	172700	131450627	1000	1000	1000	1000	0
116	20240704	172600	131450627	1000	1000	1000	1000	0
117	20240704	172500	131450627	1000	1000	1000	1000	0
118	20240704	172400	131450627	1000	1000	1000	1000	0
119	20240704	172300	131450627	1000	1000	1000	1000	0
120	20240704	172200	131450627	1000	1000	1000	1000	0
121	20240704	172100	131450627	1000	1000	1000	1000	0
122	20240704	172000	131450627	1000	1000	1000	1000	402
123	20240704	171900	131450627	1000	1000	1000	1000	0
124	20240704	171800	131450627	1000	1000	1000	1000	0
125	20240704	171700	131450627	1000	1000	1000	1000	0
126	20240704	171600	131450627	1000	1000	1000	1000	0
127	20240704	171500	131450627	1000	1000	1000	1000	0
128	20240704	171400	131450627	1000	1000	1000	1000	0
129	20240704	171300	131450627	1000	1000	1000	1000	0
130	20240704	171200	131450627	1000	1000	1000	1000	0
131	20240704	171100	131450627	1000	1000	1000	1000	0
132	20240704	171000	131450627	1000	1000	1000	1000	0
133	20240704	170900	131450627	1000	1000	1000	1000	0
134	20240704	170800	131450627	1000	1000	1000	1000	0
135	20240704	170700	131450627	1000	1000	1000	1000	0
136	20240704	170600	131450627	1000	1000	1000	1000	0
137	20240704	170500	131450627	1000	1000	1000	1000	0
138	20240704	170400	131450627	1000	1000	1000	1000	0
139	20240704	170300	131450627	1000	1000	1000	1000	0
140	20240704	170200	131450627	1000	1000	1000	1000	0
141	20240704	170100	131450627	1000	1000	1000	1000	0
142	20240704	170000	131450627	1000	1000	1000	1000	0
143	20240704	165900	131450627	1000	1000	1000	1000	0
144	20240704	165800	131450627	1000	1000	1000	1000	0
145	20240704	165700	131450627	1000	1000	1000	1000	0
146	20240704	165600	131450627	1000	1000	1000	1000	0
147	20240704	165500	131450627	1000	1000	1000	1000	0
148	20240704	165400	131450627	1000	1000	1000	1000	0
149	20240704	165300	131450627	1000	1000	1000	1000	0
150	20240704	165200	131450627	1000	1000	1000	1000	0
151	20240704	165100	131450627	1000	1000	1000	1000	0
152	20240704	165000	131450627	1000	1000	1000	1000	402
153	20240704	164900	131450627	1000	1000	1000	1000	0
154	20240704	164800	131450627	1000	1000	1000	1000	0
155	20240704	164700	131450627	1000	1000	1000	1000	0
156	20240704	164600	131450627	1000	1000	1000	1000	0
157	20240704	164500	131450627	1000	1000	1000	1000	0
158	20240704	164400	131450627	1000	1000	1000	1000	0
159	20240704	164300	131450627	1000	1000	1000	1000	0
160	20240704	164200	131450627	1000	1000	1000	1000	0
161	20240704	164100	131450627	1000	1000	1000	1000	0
162	20240704	164000	131450627	1000	1000	1000	1000	0
163	20240704	163900	131450627	1000	1000	1000	1000	0
164	20240704	163800	131450627	1000	1000	1000	1000	0
165	20240704	163700	131450627	1000	1000	1000	1000	0
166	20240704	163600	131450627	1000	1000	1000	1000	0
167	20240704	163500	131450627	1000	1000	1000	1000	0
168	20240704	163400	131450627	1000	1000	1000	1000	0
169	20240704	163300	131450627	1000	1000	1000	1000	0
170	20240704	163200	131450627	1000	1000	1000	1000	0
171	20240704	163100	131450627	1000	1000	1000	1000	0
172	20240704	163000	131450627	1000	1000	1000	1000	0
173	20240704	162900	131450627	1000	1000	1000	1000	0
174	20240704	162800	131450627	1000	1000	1000	1000	0
175	20240704	162700	131450627	1000	1000	1000	1000	0
176	20240704	162600	131450627	1000	1000	1000	1000	0
177	20240704	162500	131450627	1000	1000	1000	1000	0
178	20240704	162400	131450627	1000	1000	1000	1000	0
179	20240704	162300	131450627	1000	1000	1000	1000	0
180	20240704	162200	131450627	1000	1000	1000	1000	0
181	20240704	162100	131450627	1000	1000	1000	1000	0
182	20240704	162000	131450627	1000	1000	1000	1000	402
183	20240704	161900	131450627	1000	1000	1000	1000	0
184	20240704	161800	131450627	1000	1000	1000	1000	0
185	20240704	161700	131450627	1000	1000	1000	1000	0
186	20240704	161600	131450627	1000	1000	1000	1000	0
187	20240704	161500	131450627	1000	1000	1000	1000	0
188	20240704	161400	131450627	1000	1000	1000	1000	0
189	20240704	161300	131450627	1000	1000	1000	1000	0
190	20240704	161200	131450627	1000	1000	1000	1000	0
191	20240704	161100	131450627	1000	1000	1000	1000	0
192	20240704	161000	131450627	1000	1000	1000	1000	0
193	20240704	160900	131450627	1000	1000	1000	1000	0
194	20240704	160800	131450627	1000	1000	1000	1000	0
195	20240704	160700	131450627	1000	1000	1000	1000	0
196	20240704	160600	131450627	1000	1000	1000	1000	0
197	20240704	160500	131450627	1000	1000	1000	1000	0
198	20240704	160400	131450627	1000	1000	1000	1000	0
199	20240704	160300	131450627	1000	1000	1000	1000	0
200	20240704	160200	131450627	1000	1000	1000	1000	0
201	20240704	160100	131450627	1000	1000	1000	1000	0
202	20240704	160000	131450627	1000	1000	1000	1000	0
203	20240704	155900	131450627	1000	1000	1000	1000	0
204	20240704	155800	131450627	1000	1000	1000	1000	0
205	20240704	155700	131450627	1000	1000	1000	1000	0
206	20240704	155600	131450627	1000	1000	1000	1000	0
207	20240704	155500	131450627	1000	1000	1000	1000	0
208	20240704	155400	131450627	1000	1000	1000	1000	0
209	20240704	155300	131450627	1000	1000	1000	1000	0
210	20240704	155200	131450627	1000	1000	1000	1000	0
211	20240704	155100	131450627	1000	1000	1000	1000	0
212	20240704	155000	131450627	1000	1000	1000	1000	402
213	20240704	154900	131450627	1000	1000	1000	1000	0
214	20240704	154800	131450627	1000	1000	1000	1000	0
215	20240704	154700	131450627	1000	1000	1000	1000	0
216	20240704	154600	131450627	1000	1000	1000	1000	0
217	20240704	154500	131450627	1000	1000	1000	1000	0
218	20240704	154400	131450627	1000	1000	1000	1000	0
219	20240704	154300	131450627	1000	1000	1000	1000	0
220	20240704	154200	131450627	1000	1000	1000	1000	0
221	20240704	154100	131450627	1000	1000	1000	1000	0
222	20240704	154000	131450627	1000	1000	1000	1000	0
223	20240704	153900	131450627	1000	1000	1000	1000	0
224	20240704	153800	131450627	1000	1000	1000	1000	0
225	20240704	153700	131450627	1000	1000	1000	1000	0
226	20240704	153600	131450627	1000	1000	1000	1000	0
227	20240704	153500	131450627	1000	1000	1000	1000	0
228	20240704	153400	131450627	1000	1000	1000	1000	0
229	20240704	153300	131450627	1000	1000	1000	1000	0
230	20240704	153200	131450627	1000	1000	1000	1000	0
231	20240704	153100	131450627	1000	1000	1000	1000	0
232	20240704	153000	131450627	1000	1000	1000	1000	402
233	20240704	152900	131048627	1000	1000	1000	1000	0
234	20240704	152800	131048627	1000	1000	1000	1000	0
235	20240704	152700	131048627	1000	1000	1000	1000	0
236	20240704	152600	131048627	1000	1000	1000	1000	0
237	20240704	152500	131048627	1000	1000	1000	1000	0
238	20240704	152400	131048627	1000	1000	1000	1000	0
239	20240704	152300	131048627	1000	1000	1000	1000	0
240	20240704	152200	131048627	1000	1000	1000	1000	0
241	20240704	152100	131048627	1000	1000	1000	1000	0
242	20240704	152000	131048627	1000	1000	1000	1000	0
243	20240704	151900	131048627	1000	1000	1000	1000	0
244	20240704	151800	131048627	1000	1000	1000	1000	0
245	20240704	151700	131048627	1000	1000	1000	1000	0
246	20240704	151600	131048627	1000	1000	1000	1000	0
247	20240704	151500	131048627	1000	1000	1000	1000	0
248	20240704	151400	131048627	1000	1000	1000	1000	0
249	20240704	151300	131048627	1000	1000	1000	1000	0
250	20240704	151200	131048627	1000	1000	1000	1000	0
251	20240704	151100	131048627	1000	1000	1000	1000	2
252	20240704	151000	131046627	1000	1000	1000	1000	13
253	20240704	150900	131033627	1000	1000	1000	1000	0
254	20240704	150800	131033627	1000	1000	1000	1000	1
255	20240704	150700	131032627	1000	1000	1000	1000	0
256	20240704	150600	131032627	1000	1000	1000	1000	1
257	20240704	150500	131031627	999	999	999	999	0
258	20240704	150400	131031627	999	999	999	999	0
259	20240704	150300	131031627	999	999	999	999	3
260	20240704	150200	131028630	1000	1000	1000	1000	0
261	20240704	150100	131028630	1000	1000	1000	1000	0
262	20240704	150000	131028630	1000	1000	1000	1000	0
263	20240704	145900	131028630	1000	1000	1000	1000	0
264	20240704	145800	131028630	1000	1000	1000	1000	0
265	20240704	145700	131028630	1000	1000	1000	1000	5
266	20240704	145600	131023630	1000	1000	1000	1000	0
267	20240704	145500	131023630	1000	1000	1000	1000	0
268	20240704	145400	131023630	1000	1000	1000	1000	100
269	20240704	145300	130923630	1000	1000	1000	1000	0
270	20240704	145200	130923630	1000	1000	1000	1000	0
271	20240704	145100	130923630	1000	1000	1000	1000	3
272	20240704	145000	130920630	999	1000	1000	999	2
273	20240704	144900	130918631	1000	1000	1000	1000	10
274	20240704	144800	130908631	1000	1000	1000	1000	50
275	20240704	144700	130858631	1000	1000	1000	1000	310
276	20240704	144600	130548631	999	999	999	999	1
277	20240704	144500	130547632	999	999	999	999	87
278	20240704	144400	130460719	999	999	999	999	5486
279	20240704	144300	124980205	999	999	999	999	55
280	20240704	144200	124925260	1000	1000	1000	1000	0
281	20240704	144100	124925260	1000	1000	1000	1000	800
282	20240704	144000	124125260	1000	1000	1000	1000	12
283	20240704	143900	124113260	1000	1000	1000	1000	1
284	20240704	143800	124112260	1000	1000	1000	1000	15
285	20240704	143700	124097260	1000	1000	1000	1000	0
286	20240704	143600	124097260	1000	1000	1000	1000	130
287	20240704	143500	123967260	1000	1000	1000	1000	0
288	20240704	143400	123967260	1000	1000	1000	1000	5
289	20240704	143300	123962260	1000	1000	1000	1000	21
290	20240704	143200	123941260	1000	1000	1000	1000	0
291	20240704	143100	123941260	1000	1000	1000	1000	0
292	20240704	143000	123941260	1000	1000	1000	1000	0
293	20240704	142900	123941260	1000	1000	1000	1000	163
294	20240704	142800	123778260	1000	1000	1000	1000	0
295	20240704	142700	123778260	1000	1000	1000	1000	0
296	20240704	142600	123778260	1000	1000	1000	1000	0
297	20240704	142500	123778260	1000	1000	1000	1000	3
298	20240704	142400	123775260	1000	1000	1000	1000	0
299	20240704	142300	123775260	1000	1000	1000	1000	0
300	20240704	142200	123775260	1000	1000	1000	1000	0
301	20240704	142100	123775260	1000	1000	1000	1000	0
302	20240704	142000	123775260	1000	1000	1000	1000	11
303	20240704	141900	123764260	1000	1000	1000	1000	0
304	20240704	141800	123764260	1000	1000	1000	1000	2
305	20240704	141700	123762260	1000	1000	1000	1000	0
306	20240704	141600	123762260	1000	1000	1000	1000	103
307	20240704	141500	123659260	1000	1000	1000	1000	199
308	20240704	141400	123460260	1000	1000	1000	1000	10
309	20240704	141300	123450260	1000	1000	1000	1000	1
310	20240704	141200	123449260	999	999	999	999	0
311	20240704	141100	123449260	999	999	999	999	0
312	20240704	141000	123449260	999	999	999	999	0
313	20240704	140900	123449260	999	999	999	999	0
314	20240704	140800	123449260	999	999	999	999	0
315	20240704	140700	123449260	999	999	999	999	0
316	20240704	140600	123449260	999	999	999	999	2
317	20240704	140500	123447262	1000	1000	1000	1000	0
318	20240704	140400	123447262	1000	1000	1000	1000	0
319	20240704	140300	123447262	1000	1000	1000	1000	4
320	20240704	140200	123443262	1000	1000	1000	1000	2
321	20240704	140100	123441262	1000	1000	1000	1000	4
322	20240704	140000	123437262	1000	1000	1000	1000	0
323	20240704	135900	123437262	1000	1000	1000	1000	1
324	20240704	135800	123436262	1000	1000	1000	1000	0
325	20240704	135700	123436262	1000	1000	1000	1000	1000
326	20240704	135600	122436262	1000	1000	1000	1000	0
327	20240704	135500	122436262	1000	1000	1000	1000	11
328	20240704	135400	122425262	1000	1000	1000	1000	2000
329	20240704	135300	120425262	1000	1000	1000	1000	1
330	20240704	135200	120424262	1000	999	1000	999	481
331	20240704	135100	119943741	1000	1000	1000	1000	0
332	20240704	135000	119943741	1000	1000	1000	1000	300
333	20240704	134900	119643741	999	999	999	999	768
334	20240704	134800	118876509	999	999	999	999	1
335	20240704	134700	118875510	999	999	999	999	107
336	20240704	134600	118768617	999	999	999	999	53
337	20240704	134500	118715670	999	999	999	999	1
338	20240704	134400	118714671	999	999	999	999	10
339	20240704	134300	118704681	999	999	999	999	2
340	20240704	134200	118702683	999	999	999	999	58
341	20240704	134100	118644741	999	999	999	999	0
342	20240704	134000	118644741	999	999	999	999	0
343	20240704	133900	118644741	999	999	999	999	0
344	20240704	133800	118644741	999	999	999	999	510
345	20240704	133700	118135251	1000	1000	1000	1000	0
346	20240704	133600	118135251	1000	1000	1000	1000	0
347	20240704	133500	118135251	1000	1000	1000	1000	0
348	20240704	133400	118135251	1000	1000	1000	1000	0
349	20240704	133300	118135251	1000	1000	1000	1000	0
350	20240704	133200	118135251	1000	1000	1000	1000	98
351	20240704	133100	118037251	1000	1000	1000	1000	7
352	20240704	133000	118030251	1000	1000	1000	1000	0
353	20240704	132900	118030251	1000	1000	1000	1000	0
354	20240704	132800	118030251	1000	1000	1000	1000	1
355	20240704	132700	118029251	1000	1000	1000	1000	0
356	20240704	132600	118029251	1000	1000	1000	1000	100
357	20240704	132500	117929251	1000	1000	1000	1000	1
358	20240704	132400	117928251	998	998	998	998	0
359	20240704	132300	117928251	998	998	998	998	1
360	20240704	132200	117927253	998	998	998	998	0
361	20240704	132100	117927253	998	998	998	998	6892
362	20240704	132000	111049037	998	999	999	998	1000
363	20240704	131900	110050871	1000	1000	1000	1000	10
364	20240704	131800	110040871	998	998	998	998	0
365	20240704	131700	110040871	998	998	998	998	0
366	20240704	131600	110040871	998	998	998	998	0
367	20240704	131500	110040871	998	998	998	998	0
368	20240704	131400	110040871	998	998	998	998	0
369	20240704	131300	110040871	998	998	998	998	0
370	20240704	131200	110040871	998	998	998	998	0
371	20240704	131100	110040871	998	998	998	998	0
372	20240704	131000	110040871	998	998	998	998	0
373	20240704	130900	110040871	998	999	999	998	10615
374	20240704	130800	99440303	999	999	999	999	1
375	20240704	130700	99439304	999	999	999	999	0
376	20240704	130600	99439304	999	999	999	999	0
377	20240704	130500	99439304	999	999	999	999	0
378	20240704	130400	99439304	999	999	999	999	0
379	20240704	130300	99439304	999	999	999	999	0
380	20240704	130200	99439304	999	999	999	999	0
381	20240704	130100	99439304	999	999	999	999	0
382	20240704	130000	99439304	999	999	999	999	302
383	20240704	125900	99137606	1000	1000	1000	1000	5
384	20240704	125800	99132606	1000	1000	1000	1000	0
385	20240704	125700	99132606	1000	1000	1000	1000	0
386	20240704	125600	99132606	1000	1000	1000	1000	151
387	20240704	125500	98981606	999	999	999	999	3256
388	20240704	125400	95728862	1000	1000	1000	1000	0
389	20240704	125300	95728862	1000	1000	1000	1000	0
390	20240704	125200	95728862	1000	1000	1000	1000	7025
391	20240704	125100	88703862	1001	1001	1001	1001	158
392	20240704	125000	88545704	1000	1000	1000	1000	2762
393	20240704	124900	85783704	1000	1000	1000	1000	30
394	20240704	124800	85753704	1000	1000	1000	1000	30
395	20240704	124700	85723704	1000	1000	1000	1000	30
396	20240704	124600	85693704	1000	1000	1000	1000	7
397	20240704	124500	85686704	1000	1000	1000	1000	102
398	20240704	124400	85584704	1000	1000	1000	1000	10
399	20240704	124300	85574704	1000	1000	1000	1000	9
400	20240704	124200	85565704	1000	1000	1000	1000	10
401	20240704	124100	85555704	1000	1000	1000	1000	10
402	20240704	124000	85545704	1000	1000	1000	1000	1466
403	20240704	123900	84079704	1000	1000	1000	1000	0
404	20240704	123800	84079704	1000	1000	1000	1000	332
405	20240704	123700	83747704	1000	1000	1000	1000	32
406	20240704	123600	83715704	1000	1000	1000	1000	0
407	20240704	123500	83715704	1000	1000	1000	1000	49
408	20240704	123400	83666704	1000	1000	1000	1000	0
409	20240704	123300	83666704	1000	1000	1000	1000	100
410	20240704	123200	83566704	1000	1000	1000	1000	1
411	20240704	123100	83565704	1000	1000	1000	1000	10
412	20240704	123000	83555704	1000	1000	1000	1000	0
413	20240704	122900	83555704	1000	1000	1000	1000	50
414	20240704	122800	83505704	1000	1000	1000	1000	0
415	20240704	122700	83505704	1000	1000	1000	1000	0
416	20240704	122600	83505704	1000	1000	1000	1000	1650
417	20240704	122500	81855704	1000	1000	1000	1000	0
418	20240704	122400	81855704	1000	1000	1000	1000	0
419	20240704	122300	81855704	1000	1000	1000	1000	0
420	20240704	122200	81855704	1000	1000	1000	1000	50
421	20240704	122100	81805704	1000	1000	1000	1000	0
422	20240704	122000	81805704	1000	1000	1000	1000	9
423	20240704	121900	81796704	1000	1000	1000	1000	10
424	20240704	121800	81786704	1000	1000	1000	1000	0
425	20240704	121700	81786704	1000	1000	1000	1000	0
426	20240704	121600	81786704	1000	1000	1000	1000	10
427	20240704	121500	81776704	1000	1000	1000	1000	0
428	20240704	121400	81776704	1000	1000	1000	1000	2
429	20240704	121300	81774704	1000	1000	1000	1000	0
430	20240704	121200	81774704	1000	1000	1000	1000	0
431	20240704	121100	81774704	1000	1000	1000	1000	0
432	20240704	121000	81774704	1000	1000	1000	1000	0
433	20240704	120900	81774704	1000	1000	1000	1000	0
434	20240704	120800	81774704	1000	1000	1000	1000	0
435	20240704	120700	81774704	1000	1000	1000	1000	0
436	20240704	120600	81774704	1000	1000	1000	1000	0
437	20240704	120500	81774704	1000	1000	1000	1000	0
438	20240704	120400	81774704	1000	1000	1000	1000	0
439	20240704	120300	81774704	1000	1000	1000	1000	0
440	20240704	120200	81774704	1000	1000	1000	1000	0
441	20240704	120100	81774704	1000	1000	1000	1000	52
442	20240704	120000	81722704	999	999	999	999	10
443	20240704	115900	81712714	999	999	999	999	4784
444	20240704	115800	76933498	1000	1000	1000	1000	0
445	20240704	115700	76933498	1000	1000	1000	1000	0
446	20240704	115600	76933498	1000	1000	1000	1000	16
447	20240704	115500	76917498	1000	1000	1000	1000	4
448	20240704	115400	76913498	1000	1000	1000	1000	4
449	20240704	115300	76909498	1000	1000	1000	1000	0
450	20240704	115200	76909498	1000	1000	1000	1000	2000
451	20240704	115100	74909498	1000	1000	1000	1000	10
452	20240704	115000	74899498	1000	1000	1000	1000	100
453	20240704	114900	74799498	1000	1000	1000	1000	0
454	20240704	114800	74799498	1000	1000	1000	1000	0
455	20240704	114700	74799498	1000	1000	1000	1000	0
456	20240704	114600	74799498	1000	1000	1000	1000	1
457	20240704	114500	74798498	1000	1000	1000	1000	13
458	20240704	114400	74785498	1000	1000	1000	1000	0
459	20240704	114300	74785498	1000	1000	1000	1000	503
460	20240704	114200	74282498	1001	1001	1001	1001	0
461	20240704	114100	74282498	1001	1001	1001	1001	0
462	20240704	114000	74282498	1001	1001	1001	1001	6
463	20240704	113900	74276492	1001	1001	1001	1001	0
464	20240704	113800	74276492	1001	1001	1001	1001	0
465	20240704	113700	74276492	1001	1001	1001	1001	0
466	20240704	113600	74276492	1001	1001	1001	1001	0
467	20240704	113500	74276492	1001	1001	1001	1001	0
468	20240704	113400	74276492	1001	1001	1001	1001	0
469	20240704	113300	74276492	1001	1001	1001	1001	0
470	20240704	113200	74276492	1001	1001	1001	1001	5
471	20240704	113100	74271487	1001	1001	1001	1001	1
472	20240704	113000	74270486	999	999	999	999	0
473	20240704	112900	74270486	999	999	999	999	2534
474	20240704	112800	71739020	1001	1001	1001	1001	0
475	20240704	112700	71739020	1001	1001	1001	1001	0
476	20240704	112600	71739020	1001	1001	1001	1001	0
477	20240704	112500	71739020	1001	1001	1001	1001	2
478	20240704	112400	71737018	999	999	999	999	0
479	20240704	112300	71737018	999	999	999	999	1
480	20240704	112200	71736019	999	999	999	999	2500
481	20240704	112100	69238519	999	999	999	999	0
482	20240704	112000	69238519	999	999	999	999	0
483	20240704	111900	69238519	999	999	999	999	0
484	20240704	111800	69238519	999	999	999	999	0
485	20240704	111700	69238519	999	999	999	999	0
486	20240704	111600	69238519	999	1001	1001	999	51
487	20240704	111500	69187566	1000	1000	1000	1000	10075
488	20240704	111400	59112566	1000	1000	1000	1000	0
489	20240704	111300	59112566	1000	1000	1000	1000	0
490	20240704	111200	59112566	1000	1000	1000	1000	0
491	20240704	111100	59112566	1000	1000	1000	1000	0
492	20240704	111000	59112566	1000	1000	1000	1000	0
493	20240704	110900	59112566	1000	1000	1000	1000	0
494	20240704	110800	59112566	1000	1000	1000	1000	0
495	20240704	110700	59112566	1000	1000	1000	1000	0
496	20240704	110600	59112566	1000	1000	1000	1000	0
497	20240704	110500	59112566	1000	1001	1001	1000	31
498	20240704	110400	59081565	1001	1001	1001	1001	117
499	20240704	110300	58964448	1000	1000	1000	1000	1800
500	20240704	110200	57164448	1000	1000	1000	1000	0
501	20240704	110100	57164448	1000	1000	1000	1000	500
502	20240704	110000	56664448	1000	1000	1000	1000	0
503	20240704	105900	56664448	1000	1000	1000	1000	3
504	20240704	105800	56661448	1001	1001	1001	1001	0
505	20240704	105700	56661448	1001	1001	1001	1001	0
506	20240704	105600	56661448	1001	1001	1001	1001	0
507	20240704	105500	56661448	1001	1001	1001	1001	0
508	20240704	105400	56661448	1001	1001	1001	1001	30
509	20240704	105300	56631418	1000	1000	1000	1000	0
510	20240704	105200	56631418	1000	1000	1000	1000	50
511	20240704	105100	56581418	1000	1000	1000	1000	0
512	20240704	105000	56581418	1000	1000	1000	1000	0
513	20240704	104900	56581418	1000	1000	1000	1000	0
514	20240704	104800	56581418	1000	1000	1000	1000	0
515	20240704	104700	56581418	1000	1000	1000	1000	0
516	20240704	104600	56581418	1000	1000	1000	1000	0
517	20240704	104500	56581418	1000	1000	1000	1000	200
518	20240704	104400	56381418	1001	1001	1001	1001	0
519	20240704	104300	56381418	1001	1001	1001	1001	0
520	20240704	104200	56381418	1001	1001	1001	1001	0
521	20240704	104100	56381418	1001	1001	1001	1001	0
522	20240704	104000	56381418	1001	1001	1001	1001	0
523	20240704	103900	56381418	1001	1001	1001	1001	0
524	20240704	103800	56381418	1001	1001	1001	1001	0
525	20240704	103700	56381418	1001	1001	1001	1001	0
526	20240704	103600	56381418	1001	1001	1001	1001	0
527	20240704	103500	56381418	1001	1001	1001	1001	0
528	20240704	103400	56381418	1001	1001	1001	1001	1
529	20240704	103300	56380417	1000	1001	1001	1000	2550
530	20240704	103200	53830367	1001	1001	1001	1001	74
531	20240704	103100	53756293	1001	1001	1001	1001	1
532	20240704	103000	53755292	1000	1000	1000	1000	0
533	20240704	102900	53755292	1000	1000	1000	1000	1
534	20240704	102800	53754292	1001	1001	1001	1001	72
535	20240704	102700	53682220	1001	1001	1001	1001	0
536	20240704	102600	53682220	1001	1001	1001	1001	0
537	20240704	102500	53682220	1001	1001	1001	1001	0
538	20240704	102400	53682220	1001	1001	1001	1001	0
539	20240704	102300	53682220	1001	1001	1001	1001	0
540	20240704	102200	53682220	1001	1001	1001	1001	7
541	20240704	102100	53675213	1000	1000	1000	1000	0
542	20240704	102000	53675213	1000	1000	1000	1000	1
543	20240704	101900	53674213	1001	1001	1001	1001	2
544	20240704	101800	53672211	1001	1001	1001	1001	5
545	20240704	101700	53667206	1001	1001	1001	1001	6
546	20240704	101600	53661200	1001	1001	1001	1001	5
547	20240704	101500	53656195	1000	1000	1000	1000	0
548	20240704	101400	53656195	1000	1000	1000	1000	53
549	20240704	101300	53603195	1000	1000	1000	1000	0
550	20240704	101200	53603195	1000	1000	1000	1000	0
551	20240704	101100	53603195	1000	1000	1000	1000	0
552	20240704	101000	53603195	1000	1000	1000	1000	0
553	20240704	100900	53603195	1000	1001	1001	1000	10
554	20240704	100800	53593186	1000	1000	1000	1000	0
555	20240704	100700	53593186	1000	1000	1000	1000	0
556	20240704	100600	53593186	1000	1000	1000	1000	0
557	20240704	100500	53593186	1000	1001	1001	1000	464
558	20240704	100400	53128789	1002	1002	1002	1002	1
559	20240704	100300	53127787	1002	1002	1002	1002	13
560	20240704	100200	53114761	1002	1002	1002	1002	3
561	20240704	100100	53111755	1002	1002	1002	1002	6
562	20240704	100000	53105743	1002	1002	1002	1002	6
563	20240704	095900	53099731	1001	1001	1001	1001	0
564	20240704	095800	53099731	1001	1001	1001	1001	3
565	20240704	095700	53096728	1001	1000	1001	1000	1624
566	20240704	095600	51471114	1001	1001	1001	1001	500
567	20240704	095500	50970614	1000	1000	1000	1000	0
568	20240704	095400	50970614	1000	1000	1000	1000	1
569	20240704	095300	50969614	1001	1001	1001	1001	0
570	20240704	095200	50969614	1001	1001	1001	1001	4
571	20240704	095100	50965610	1001	1001	1001	1001	43
572	20240704	095000	50922567	1001	1001	1001	1000	58
573	20240704	094900	50864510	1001	1001	1001	1001	0
574	20240704	094800	50864510	1001	1001	1001	1001	0
575	20240704	094700	50864510	1001	1001	1001	1001	43
576	20240704	094600	50821467	1002	1002	1002	1002	1
577	20240704	094500	50820465	1001	1002	1002	1001	2
578	20240704	094400	50818462	1002	1002	1002	1002	20
579	20240704	094300	50798422	1002	1002	1002	1002	1045
580	20240704	094200	49751332	1002	1002	1002	1002	74
581	20240704	094100	49677184	1002	1002	1002	1002	24
582	20240704	094000	49653136	1002	1002	1002	1002	6
583	20240704	093900	49647124	1002	1001	1002	1001	331
584	20240704	093800	49315789	1002	1002	1002	1002	41
585	20240704	093700	49274707	1002	1002	1002	1002	25
586	20240704	093600	49249657	1002	1002	1002	1002	1031
587	20240704	093500	48216595	1002	1002	1002	1002	2910
588	20240704	093400	45300775	1002	1002	1002	1002	2042
589	20240704	093300	43254691	1002	1002	1002	1002	606
590	20240704	093200	42647479	1002	1002	1002	1002	5465
591	20240704	093100	37171549	1002	1002	1003	1002	2495
592	20240704	093000	34671359	1002	1001	1002	1001	6899
593	20240704	092900	27758753	1000	1001	1001	1000	102
594	20240704	092800	27656751	1000	1000	1000	1000	173
595	20240704	092700	27483751	1001	1002	1002	1001	1506
596	20240704	092600	25974745	1002	1002	1002	1002	1501
597	20240704	092500	24470743	1000	1000	1000	1000	1
598	20240704	092400	24469743	1000	1000	1000	1000	2
599	20240704	092300	24467743	1001	1000	1001	1000	202
600	20240704	092200	24265741	1001	1001	1001	1001	7
601	20240704	092100	24258734	1001	1002	1002	1001	102
602	20240704	092000	24156631	1001	1001	1001	1001	1
603	20240704	091900	24155630	1002	1002	1002	1002	62
604	20240704	091800	24093506	1000	1002	1002	1000	2193
605	20240704	091700	21900300	1002	1002	1002	1002	50
606	20240704	091600	21850200	1002	1002	1002	1002	0
607	20240704	091500	21850200	1002	1002	1002	1002	84
608	20240704	091400	21766032	1000	1000	1000	1000	215
609	20240704	091300	21551032	1002	1002	1002	1002	207
610	20240704	091200	21343618	1000	1001	1001	1000	50
611	20240704	091100	21293601	1001	1001	1001	1001	264
612	20240704	091000	21029337	1000	1000	1000	1000	0
613	20240704	090900	21029337	1000	1000	1000	1000	1100
614	20240704	090800	19929337	1000	1000	1000	1000	0
615	20240704	090700	19929337	1000	1000	1000	1000	0
616	20240704	090600	19929337	1000	1000	1000	1000	0
617	20240704	090500	19929337	1000	1001	1001	1000	101
618	20240704	090400	19828237	1000	1000	1000	1000	0
619	20240704	090300	19828237	1000	1000	1000	1000	830
620	20240704	090200	18998237	1000	1000	1000	1000	305
621	20240704	090100	18693237	1000	1002	1002	1000	15291
622	20240704	090000	3396780	1002	1002	1002	1002	3390