KissMeData/054220/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	194000	970871097	457	457	457	457	994
3	20240704	193900	970871097	457	457	457	457	0
4	20240704	193800	970871097	457	457	457	457	0
5	20240704	193700	970871097	457	457	457	457	0
6	20240704	193600	970871097	457	457	457	457	0
7	20240704	193500	970871097	457	457	457	457	0
8	20240704	193400	970871097	457	457	457	457	0
9	20240704	193300	970871097	457	457	457	457	0
10	20240704	193200	970871097	457	457	457	457	0
11	20240704	193100	970871097	457	457	457	457	0
12	20240704	193000	970871097	457	457	457	457	0
13	20240704	192900	970871097	457	457	457	457	0
14	20240704	192800	970871097	457	457	457	457	0
15	20240704	192700	970871097	457	457	457	457	0
16	20240704	192600	970871097	457	457	457	457	0
17	20240704	192500	970871097	457	457	457	457	0
18	20240704	192400	970871097	457	457	457	457	0
19	20240704	192300	970871097	457	457	457	457	0
20	20240704	192200	970871097	457	457	457	457	0
21	20240704	192100	970871097	457	457	457	457	0
22	20240704	192000	970871097	457	457	457	457	0
23	20240704	191900	970871097	457	457	457	457	0
24	20240704	191800	970871097	457	457	457	457	0
25	20240704	191700	970871097	457	457	457	457	0
26	20240704	191600	970871097	457	457	457	457	0
27	20240704	191500	970871097	457	457	457	457	0
28	20240704	191400	970871097	457	457	457	457	0
29	20240704	191300	970871097	457	457	457	457	0
30	20240704	191200	970871097	457	457	457	457	0
31	20240704	191100	970871097	457	457	457	457	0
32	20240704	191000	970871097	457	457	457	457	994
33	20240704	190900	970871097	457	457	457	457	0
34	20240704	190800	970871097	457	457	457	457	0
35	20240704	190700	970871097	457	457	457	457	0
36	20240704	190600	970871097	457	457	457	457	0
37	20240704	190500	970871097	457	457	457	457	0
38	20240704	190400	970871097	457	457	457	457	0
39	20240704	190300	970871097	457	457	457	457	0
40	20240704	190200	970871097	457	457	457	457	0
41	20240704	190100	970871097	457	457	457	457	0
42	20240704	190000	970871097	457	457	457	457	0
43	20240704	185900	970871097	457	457	457	457	0
44	20240704	185800	970871097	457	457	457	457	0
45	20240704	185700	970871097	457	457	457	457	0
46	20240704	185600	970871097	457	457	457	457	0
47	20240704	185500	970871097	457	457	457	457	0
48	20240704	185400	970871097	457	457	457	457	0
49	20240704	185300	970871097	457	457	457	457	0
50	20240704	185200	970871097	457	457	457	457	0
51	20240704	185100	970871097	457	457	457	457	0
52	20240704	185000	970871097	457	457	457	457	0
53	20240704	184900	970871097	457	457	457	457	0
54	20240704	184800	970871097	457	457	457	457	0
55	20240704	184700	970871097	457	457	457	457	0
56	20240704	184600	970871097	457	457	457	457	0
57	20240704	184500	970871097	457	457	457	457	0
58	20240704	184400	970871097	457	457	457	457	0
59	20240704	184300	970871097	457	457	457	457	0
60	20240704	184200	970871097	457	457	457	457	0
61	20240704	184100	970871097	457	457	457	457	0
62	20240704	184000	970871097	457	457	457	457	994
63	20240704	183900	970871097	457	457	457	457	0
64	20240704	183800	970871097	457	457	457	457	0
65	20240704	183700	970871097	457	457	457	457	0
66	20240704	183600	970871097	457	457	457	457	0
67	20240704	183500	970871097	457	457	457	457	0
68	20240704	183400	970871097	457	457	457	457	0
69	20240704	183300	970871097	457	457	457	457	0
70	20240704	183200	970871097	457	457	457	457	0
71	20240704	183100	970871097	457	457	457	457	0
72	20240704	183000	970871097	457	457	457	457	0
73	20240704	182900	970871097	457	457	457	457	0
74	20240704	182800	970871097	457	457	457	457	0
75	20240704	182700	970871097	457	457	457	457	0
76	20240704	182600	970871097	457	457	457	457	0
77	20240704	182500	970871097	457	457	457	457	0
78	20240704	182400	970871097	457	457	457	457	0
79	20240704	182300	970871097	457	457	457	457	0
80	20240704	182200	970871097	457	457	457	457	0
81	20240704	182100	970871097	457	457	457	457	0
82	20240704	182000	970871097	457	457	457	457	0
83	20240704	181900	970871097	457	457	457	457	0
84	20240704	181800	970871097	457	457	457	457	0
85	20240704	181700	970871097	457	457	457	457	0
86	20240704	181600	970871097	457	457	457	457	0
87	20240704	181500	970871097	457	457	457	457	0
88	20240704	181400	970871097	457	457	457	457	0
89	20240704	181300	970871097	457	457	457	457	0
90	20240704	181200	970871097	457	457	457	457	0
91	20240704	181100	970871097	457	457	457	457	0
92	20240704	181000	970871097	457	457	457	457	994
93	20240704	180900	970871097	457	457	457	457	0
94	20240704	180800	970871097	457	457	457	457	0
95	20240704	180700	970871097	457	457	457	457	0
96	20240704	180600	970871097	457	457	457	457	0
97	20240704	180500	970871097	457	457	457	457	0
98	20240704	180400	970871097	457	457	457	457	0
99	20240704	180300	970871097	457	457	457	457	0
100	20240704	180200	970871097	457	457	457	457	0
101	20240704	180100	970871097	457	457	457	457	0
102	20240704	180000	970871097	457	457	457	457	0
103	20240704	175900	970871097	457	457	457	457	0
104	20240704	175800	970871097	457	457	457	457	0
105	20240704	175700	970871097	457	457	457	457	0
106	20240704	175600	970871097	457	457	457	457	0
107	20240704	175500	970871097	457	457	457	457	0
108	20240704	175400	970871097	457	457	457	457	0
109	20240704	175300	970871097	457	457	457	457	0
110	20240704	175200	970871097	457	457	457	457	0
111	20240704	175100	970871097	457	457	457	457	0
112	20240704	175000	970871097	457	457	457	457	0
113	20240704	174900	970871097	457	457	457	457	0
114	20240704	174800	970871097	457	457	457	457	0
115	20240704	174700	970871097	457	457	457	457	0
116	20240704	174600	970871097	457	457	457	457	0
117	20240704	174500	970871097	457	457	457	457	0
118	20240704	174400	970871097	457	457	457	457	0
119	20240704	174300	970871097	457	457	457	457	0
120	20240704	174200	970871097	457	457	457	457	0
121	20240704	174100	970871097	457	457	457	457	0
122	20240704	174000	970871097	457	457	457	457	994
123	20240704	173900	970871097	457	457	457	457	0
124	20240704	173800	970871097	457	457	457	457	0
125	20240704	173700	970871097	457	457	457	457	0
126	20240704	173600	970871097	457	457	457	457	0
127	20240704	173500	970871097	457	457	457	457	0
128	20240704	173400	970871097	457	457	457	457	0
129	20240704	173300	970871097	457	457	457	457	0
130	20240704	173200	970871097	457	457	457	457	0
131	20240704	173100	970871097	457	457	457	457	0
132	20240704	173000	970871097	457	457	457	457	0
133	20240704	172900	970871097	457	457	457	457	0
134	20240704	172800	970871097	457	457	457	457	0
135	20240704	172700	970871097	457	457	457	457	0
136	20240704	172600	970871097	457	457	457	457	0
137	20240704	172500	970871097	457	457	457	457	0
138	20240704	172400	970871097	457	457	457	457	0
139	20240704	172300	970871097	457	457	457	457	0
140	20240704	172200	970871097	457	457	457	457	0
141	20240704	172100	970871097	457	457	457	457	0
142	20240704	172000	970871097	457	457	457	457	0
143	20240704	171900	970871097	457	457	457	457	0
144	20240704	171800	970871097	457	457	457	457	0
145	20240704	171700	970871097	457	457	457	457	0
146	20240704	171600	970871097	457	457	457	457	0
147	20240704	171500	970871097	457	457	457	457	0
148	20240704	171400	970871097	457	457	457	457	0
149	20240704	171300	970871097	457	457	457	457	0
150	20240704	171200	970871097	457	457	457	457	0
151	20240704	171100	970871097	457	457	457	457	0
152	20240704	171000	970871097	457	457	457	457	994
153	20240704	170900	970871097	457	457	457	457	0
154	20240704	170800	970871097	457	457	457	457	0
155	20240704	170700	970871097	457	457	457	457	0
156	20240704	170600	970871097	457	457	457	457	0
157	20240704	170500	970871097	457	457	457	457	0
158	20240704	170400	970871097	457	457	457	457	0
159	20240704	170300	970871097	457	457	457	457	0
160	20240704	170200	970871097	457	457	457	457	0
161	20240704	170100	970871097	457	457	457	457	0
162	20240704	170000	970871097	457	457	457	457	0
163	20240704	165900	970871097	457	457	457	457	0
164	20240704	165800	970871097	457	457	457	457	0
165	20240704	165700	970871097	457	457	457	457	0
166	20240704	165600	970871097	457	457	457	457	0
167	20240704	165500	970871097	457	457	457	457	0
168	20240704	165400	970871097	457	457	457	457	0
169	20240704	165300	970871097	457	457	457	457	0
170	20240704	165200	970871097	457	457	457	457	0
171	20240704	165100	970871097	457	457	457	457	0
172	20240704	165000	970871097	457	457	457	457	0
173	20240704	164900	970871097	457	457	457	457	0
174	20240704	164800	970871097	457	457	457	457	0
175	20240704	164700	970871097	457	457	457	457	0
176	20240704	164600	970871097	457	457	457	457	0
177	20240704	164500	970871097	457	457	457	457	0
178	20240704	164400	970871097	457	457	457	457	0
179	20240704	164300	970871097	457	457	457	457	0
180	20240704	164200	970871097	457	457	457	457	0
181	20240704	164100	970871097	457	457	457	457	0
182	20240704	164000	970871097	457	457	457	457	994
183	20240704	163900	970871097	457	457	457	457	0
184	20240704	163800	970871097	457	457	457	457	0
185	20240704	163700	970871097	457	457	457	457	0
186	20240704	163600	970871097	457	457	457	457	0
187	20240704	163500	970871097	457	457	457	457	0
188	20240704	163400	970871097	457	457	457	457	0
189	20240704	163300	970871097	457	457	457	457	0
190	20240704	163200	970871097	457	457	457	457	0
191	20240704	163100	970871097	457	457	457	457	0
192	20240704	163000	970871097	457	457	457	457	0
193	20240704	162900	970871097	457	457	457	457	0
194	20240704	162800	970871097	457	457	457	457	0
195	20240704	162700	970871097	457	457	457	457	0
196	20240704	162600	970871097	457	457	457	457	0
197	20240704	162500	970871097	457	457	457	457	0
198	20240704	162400	970871097	457	457	457	457	0
199	20240704	162300	970871097	457	457	457	457	0
200	20240704	162200	970871097	457	457	457	457	0
201	20240704	162100	970871097	457	457	457	457	0
202	20240704	162000	970871097	457	457	457	457	0
203	20240704	161900	970871097	457	457	457	457	0
204	20240704	161800	970871097	457	457	457	457	0
205	20240704	161700	970871097	457	457	457	457	0
206	20240704	161600	970871097	457	457	457	457	0
207	20240704	161500	970871097	457	457	457	457	0
208	20240704	161400	970871097	457	457	457	457	0
209	20240704	161300	970871097	457	457	457	457	0
210	20240704	161200	970871097	457	457	457	457	0
211	20240704	161100	970871097	457	457	457	457	0
212	20240704	161000	970871097	457	457	457	457	994
213	20240704	160900	970871097	457	457	457	457	0
214	20240704	160800	970871097	457	457	457	457	0
215	20240704	160700	970871097	457	457	457	457	0
216	20240704	160600	970871097	457	457	457	457	0
217	20240704	160500	970871097	457	457	457	457	0
218	20240704	160400	970871097	457	457	457	457	0
219	20240704	160300	970871097	457	457	457	457	0
220	20240704	160200	970871097	457	457	457	457	0
221	20240704	160100	970871097	457	457	457	457	0
222	20240704	160000	970871097	457	457	457	457	0
223	20240704	155900	970871097	457	457	457	457	0
224	20240704	155800	970871097	457	457	457	457	0
225	20240704	155700	970871097	457	457	457	457	0
226	20240704	155600	970871097	457	457	457	457	0
227	20240704	155500	970871097	457	457	457	457	0
228	20240704	155400	970871097	457	457	457	457	0
229	20240704	155300	970871097	457	457	457	457	0
230	20240704	155200	970871097	457	457	457	457	0
231	20240704	155100	970871097	457	457	457	457	0
232	20240704	155000	970871097	457	457	457	457	0
233	20240704	154900	970871097	457	457	457	457	0
234	20240704	154800	970871097	457	457	457	457	0
235	20240704	154700	970871097	457	457	457	457	0
236	20240704	154600	970871097	457	457	457	457	0
237	20240704	154500	970871097	457	457	457	457	0
238	20240704	154400	970871097	457	457	457	457	0
239	20240704	154300	970871097	457	457	457	457	0
240	20240704	154200	970871097	457	457	457	457	0
241	20240704	154100	970871097	457	457	457	457	0
242	20240704	154000	970871097	457	457	457	457	994
243	20240704	153900	970871097	457	457	457	457	0
244	20240704	153800	970871097	457	457	457	457	0
245	20240704	153700	970871097	457	457	457	457	0
246	20240704	153600	970871097	457	457	457	457	0
247	20240704	153500	970871097	457	457	457	457	0
248	20240704	153400	970871097	457	457	457	457	0
249	20240704	153300	970871097	457	457	457	457	0
250	20240704	153200	970871097	457	457	457	457	0
251	20240704	153100	970871097	457	457	457	457	0
252	20240704	153000	970871097	457	457	457	457	994
253	20240704	152900	970416839	458	458	458	458	0
254	20240704	152800	970416839	458	458	458	458	0
255	20240704	152700	970416839	458	458	458	458	0
256	20240704	152600	970416839	458	458	458	458	0
257	20240704	152500	970416839	458	458	458	458	0
258	20240704	152400	970416839	458	458	458	458	0
259	20240704	152300	970416839	458	458	458	458	0
260	20240704	152200	970416839	458	458	458	458	0
261	20240704	152100	970416839	458	458	458	458	0
262	20240704	152000	970416839	458	458	458	458	0
263	20240704	151900	970416839	458	458	458	458	1
264	20240704	151800	970416381	456	453	456	453	22
265	20240704	151700	970406400	453	453	453	453	29
266	20240704	151600	970393263	453	453	453	453	0
267	20240704	151500	970393263	453	450	453	450	118
268	20240704	151400	970340145	450	450	450	450	1
269	20240704	151300	970339695	450	450	450	450	0
270	20240704	151200	970339695	450	451	451	450	9679
271	20240704	151100	965978075	451	453	453	451	3238
272	20240704	151000	964517337	453	453	453	453	2100
273	20240704	150900	963566037	453	456	456	453	8813
274	20240704	150800	959572649	454	455	455	454	11026
275	20240704	150700	954564667	456	456	456	456	0
276	20240704	150600	954564667	456	456	456	456	81
277	20240704	150500	954527731	455	456	456	455	8130
278	20240704	150400	950820470	456	456	456	456	2319
279	20240704	150300	949763006	456	456	456	456	200
280	20240704	150200	949671806	455	455	455	455	5444
281	20240704	150100	947194786	455	455	455	455	1237
282	20240704	150000	946631951	454	454	454	454	201
283	20240704	145900	946540697	454	454	454	454	0
284	20240704	145800	946540697	454	454	454	454	222
285	20240704	145700	946439909	454	454	454	454	0
286	20240704	145600	946439909	454	454	454	454	2610
287	20240704	145500	945254969	454	454	454	454	0
288	20240704	145400	945254969	454	454	454	454	1
289	20240704	145300	945254515	453	453	453	453	2
290	20240704	145200	945253609	454	454	454	454	13
291	20240704	145100	945247707	453	453	453	453	23
292	20240704	145000	945237288	453	453	453	453	2759
293	20240704	144900	943987461	453	454	454	453	341
294	20240704	144800	943832888	453	453	453	453	2
295	20240704	144700	943831982	451	451	451	451	0
296	20240704	144600	943831982	451	451	451	451	0
297	20240704	144500	943831982	451	451	451	451	1139
298	20240704	144400	943318293	451	451	451	451	1
299	20240704	144300	943317842	454	454	454	454	1000
300	20240704	144200	942863842	450	450	450	450	34
301	20240704	144100	942848542	452	452	452	452	3526
302	20240704	144000	941254790	452	452	452	452	207
303	20240704	143900	941161226	452	448	452	448	5446
304	20240704	143800	938713180	447	447	447	447	0
305	20240704	143700	938713180	447	447	447	447	0
306	20240704	143600	938713180	447	449	449	447	2775
307	20240704	143500	937471319	449	449	449	449	0
308	20240704	143400	937471319	449	449	449	449	10
309	20240704	143300	937466829	449	449	449	449	0
310	20240704	143200	937466829	449	450	450	449	2784
311	20240704	143100	936216043	450	450	450	450	10468
312	20240704	143000	931505443	451	450	451	450	515
313	20240704	142900	931273683	451	452	452	451	472
314	20240704	142800	931060801	451	451	451	451	30
315	20240704	142700	931047271	451	452	452	450	7406
316	20240704	142600	927705723	452	452	452	452	1000
317	20240704	142500	927253723	453	453	453	453	6
318	20240704	142400	927251005	453	453	453	453	9
319	20240704	142300	927246928	453	455	455	453	1407
320	20240704	142200	926609551	455	455	455	455	100
321	20240704	142100	926564051	453	453	453	453	714
322	20240704	142000	926240609	452	455	455	452	3369
323	20240704	141900	924716440	457	457	457	457	102
324	20240704	141800	924669826	455	455	455	455	39
325	20240704	141700	924652081	455	456	456	455	5669
326	20240704	141600	922071838	456	456	456	456	540
327	20240704	141500	921825598	456	457	457	456	532
328	20240704	141400	921582496	457	457	457	457	40
329	20240704	141300	921564216	456	456	456	456	109
330	20240704	141200	921514512	456	456	456	456	633
331	20240704	141100	921225864	456	456	456	456	66
332	20240704	141000	921195768	457	457	457	457	18
333	20240704	140900	921187542	457	457	457	457	60
334	20240704	140800	921160122	457	456	457	456	34
335	20240704	140700	921144588	457	457	457	457	68
336	20240704	140600	921113512	456	456	456	456	687
337	20240704	140500	920800240	456	456	456	456	66
338	20240704	140400	920770144	456	456	456	456	126
339	20240704	140300	920712688	458	458	458	458	1
340	20240704	140200	920712230	456	458	458	456	44
341	20240704	140100	920692160	458	456	458	456	3253
342	20240704	140000	919203137	456	457	457	456	1924
343	20240704	135900	918325756	458	458	458	458	178
344	20240704	135800	918244232	458	457	458	457	138
345	20240704	135700	918181144	458	456	458	456	31
346	20240704	135600	918166994	456	457	457	456	2026
347	20240704	135500	917243006	456	458	458	456	2296
348	20240704	135400	916194408	463	463	463	463	0
349	20240704	135300	916194408	463	463	463	463	0
350	20240704	135200	916194408	463	463	463	463	4
351	20240704	135100	916192556	464	463	464	463	156
352	20240704	135000	916120320	463	463	463	463	188
353	20240704	134900	916033276	463	463	463	463	50
354	20240704	134800	916010126	463	463	463	457	51
355	20240704	134700	915986639	463	463	463	463	91
356	20240704	134600	915944506	463	461	463	457	2018
357	20240704	134500	915020328	463	461	463	461	1174
358	20240704	134400	914477009	458	458	458	458	59
359	20240704	134300	914449987	458	460	460	458	1059
360	20240704	134200	913963796	460	460	460	460	0
361	20240704	134100	913963796	460	460	460	460	1009
362	20240704	134000	913499656	460	459	460	459	74
363	20240704	133900	913465687	460	459	460	459	868
364	20240704	133800	913067176	459	459	459	459	0
365	20240704	133700	913067176	459	459	459	459	6
366	20240704	133600	913064422	459	459	459	459	0
367	20240704	133500	913064422	459	459	459	459	2066
368	20240704	133400	912116128	459	459	459	459	0
369	20240704	133300	912116128	459	459	459	459	0
370	20240704	133200	912116128	459	459	459	459	369
371	20240704	133100	911946757	459	460	460	459	20
372	20240704	133000	911937572	459	459	459	459	0
373	20240704	132900	911937572	459	459	459	459	0
374	20240704	132800	911937572	459	459	459	459	0
375	20240704	132700	911937572	459	459	459	459	0
376	20240704	132600	911937572	459	459	459	459	1236
377	20240704	132500	911370248	459	463	463	459	10143
378	20240704	132400	906700838	460	460	460	460	0
379	20240704	132300	906700838	460	460	460	460	491
380	20240704	132200	906474978	463	463	463	463	1000
381	20240704	132100	906011978	458	461	463	457	11184
382	20240704	132000	900870765	461	461	461	461	0
383	20240704	131900	900870765	461	461	461	461	1001
384	20240704	131800	900409304	461	461	461	461	132
385	20240704	131700	900348452	461	461	461	461	217
386	20240704	131600	900248415	465	465	465	465	0
387	20240704	131500	900248415	465	465	465	465	0
388	20240704	131400	900248415	465	460	465	460	385
389	20240704	131300	900070230	459	463	463	459	27817
390	20240704	131200	887228874	463	463	463	463	149
391	20240704	131100	887159887	463	463	463	463	1733
392	20240704	131000	886357508	464	464	465	464	2504
393	20240704	130900	885195651	464	464	464	464	1716
394	20240704	130800	884399427	464	471	471	463	17302
395	20240704	130700	876348825	471	472	472	471	2438
396	20240704	130600	875198139	472	473	473	472	6779
397	20240704	130500	871992491	473	475	475	473	12895
398	20240704	130400	865887432	474	474	475	473	8556
399	20240704	130300	861828607	473	475	475	473	616
400	20240704	130200	861536709	474	475	475	474	1378
401	20240704	130100	860882515	474	473	475	473	1383
402	20240704	130000	860226276	475	471	476	471	9132
403	20240704	125900	855886755	473	469	475	468	20326
404	20240704	125800	846273592	470	470	473	464	9261
405	20240704	125700	841934583	472	471	475	470	13934
406	20240704	125600	835337647	472	463	475	463	23100
407	20240704	125500	824486950	467	462	467	462	4637
408	20240704	125400	822335425	459	459	459	459	1
409	20240704	125300	822334966	459	459	459	459	2381
410	20240704	125200	821242087	459	459	459	459	0
411	20240704	125100	821242087	459	459	459	459	218
412	20240704	125000	821142025	459	459	459	459	0
413	20240704	124900	821142025	459	460	460	459	20332
414	20240704	124800	811809056	460	460	460	460	5071
415	20240704	124700	809476396	459	460	460	459	2940
416	20240704	124600	808123997	460	461	461	459	3054
417	20240704	124500	806719222	461	461	461	461	10
418	20240704	124400	806714612	460	460	460	460	925
419	20240704	124300	806289112	460	461	463	460	3910
420	20240704	124200	804488793	461	465	467	460	12492
421	20240704	124100	798718770	465	463	465	463	776
422	20240704	124000	798359476	461	461	463	461	5789
423	20240704	123900	795690741	461	464	464	461	191
424	20240704	123800	795602594	464	464	464	464	814
425	20240704	123700	795224898	461	465	465	461	1226
426	20240704	123600	794659608	461	463	463	461	1103
427	20240704	123500	794151112	463	462	463	462	1416
428	20240704	123400	793495889	462	464	464	462	3295
429	20240704	123300	791970673	467	467	467	467	0
430	20240704	123200	791970673	467	467	467	467	0
431	20240704	123100	791970673	467	464	467	464	1339
432	20240704	123000	791349374	464	467	467	464	1232
433	20240704	122900	790777423	464	464	464	464	2206
434	20240704	122800	789753839	464	466	466	464	3095
435	20240704	122700	788316613	467	466	467	466	173
436	20240704	122600	788235994	466	465	466	464	220
437	20240704	122500	788133732	465	462	465	462	1922
438	20240704	122400	787243456	462	462	463	462	3929
439	20240704	122300	785428044	466	462	466	462	2271
440	20240704	122200	784369862	462	470	470	461	30579
441	20240704	122100	770157050	470	470	472	470	2294
442	20240704	122000	769077284	474	473	474	469	11257
443	20240704	121900	763755261	473	471	473	471	654
444	20240704	121800	763446880	471	471	472	471	545
445	20240704	121700	763189763	472	471	472	471	248
446	20240704	121600	763072944	471	470	471	470	1266
447	20240704	121500	762477917	471	465	471	465	6360
448	20240704	121400	759494897	465	467	467	465	23033
449	20240704	121300	748770748	467	469	469	467	4610
450	20240704	121200	746610627	469	471	471	469	3435
451	20240704	121100	744996524	469	471	473	469	5000
452	20240704	121000	742646263	472	474	474	471	3572
453	20240704	120900	740957326	473	475	475	473	1204
454	20240704	120800	740387777	475	475	475	474	1031
455	20240704	120700	739898053	473	474	475	473	1503
456	20240704	120600	739186827	475	476	476	473	1665
457	20240704	120500	738397129	476	472	476	472	1260
458	20240704	120400	737801068	473	472	473	472	164
459	20240704	120300	737723655	469	471	471	469	669
460	20240704	120200	737409821	473	472	473	470	216
461	20240704	120100	737308061	472	470	472	465	9392
462	20240704	120000	732904112	468	471	473	462	17615
463	20240704	115900	724675572	476	468	476	466	8813
464	20240704	115800	720530159	466	471	477	466	23000
465	20240704	115700	709690847	471	479	480	471	14321
466	20240704	115600	702904708	479	483	484	479	1900
467	20240704	115500	701990960	484	477	484	471	9857
468	20240704	115400	697296289	478	478	480	474	1860
469	20240704	115300	696408202	474	478	478	474	4500
470	20240704	115200	694261246	478	472	480	472	9080
471	20240704	115100	689957229	472	476	476	472	11638
472	20240704	115000	684440063	475	475	482	472	14884
473	20240704	114900	677365866	475	482	483	472	47571
474	20240704	114800	654696370	484	478	491	478	8555
475	20240704	114700	650558549	478	481	485	475	36304
476	20240704	114600	633213177	481	488	489	480	19040
477	20240704	114500	624022523	489	494	494	481	31844
478	20240704	114400	608449668	494	492	496	490	26800
479	20240704	114300	595215256	492	477	492	477	31964
480	20240704	114200	579631363	475	492	492	471	121702
481	20240704	114100	521265153	491	505	505	487	56725
482	20240704	114000	493082436	505	510	510	502	41964
483	20240704	113900	471804544	509	499	511	498	88271
484	20240704	113800	427184259	498	506	506	495	59475
485	20240704	113700	397477005	506	508	515	505	66667
486	20240704	113600	363580740	508	515	519	504	155646
487	20240704	113500	283964466	515	496	515	496	363236
488	20240704	113400	100870702	487	487	487	487	0
489	20240704	113300	100870702	487	479	487	479	18987
490	20240704	113200	91707214	478	473	478	473	10393
491	20240704	113100	86767581	471	462	482	462	24059
492	20240704	113000	75482910	462	457	462	457	5219
493	20240704	112900	73083650	456	456	456	456	0
494	20240704	112800	73083650	456	456	456	456	1
495	20240704	112700	73083194	455	455	455	455	750
496	20240704	112600	72741944	455	455	455	455	10098
497	20240704	112500	68147354	455	455	455	455	0
498	20240704	112400	68147354	455	455	455	455	0
499	20240704	112300	68147354	455	455	455	455	0
500	20240704	112200	68147354	455	455	455	455	10000
501	20240704	112100	63597354	455	453	455	453	50000
502	20240704	112000	40852106	450	450	450	450	0
503	20240704	111900	40852106	450	450	450	450	0
504	20240704	111800	40852106	450	450	450	450	850
505	20240704	111700	40469606	450	450	450	450	0
506	20240704	111600	40469606	450	450	450	450	0
507	20240704	111500	40469606	450	450	450	450	0
508	20240704	111400	40469606	450	450	450	450	0
509	20240704	111300	40469606	450	450	450	450	0
510	20240704	111200	40469606	450	450	450	450	0
511	20240704	111100	40469606	450	450	450	450	0
512	20240704	111000	40469606	450	450	450	450	0
513	20240704	110900	40469606	450	450	450	450	0
514	20240704	110800	40469606	450	450	450	450	0
515	20240704	110700	40469606	450	450	450	450	0
516	20240704	110600	40469606	450	450	450	450	0
517	20240704	110500	40469606	450	450	450	450	0
518	20240704	110400	40469606	450	450	450	450	0
519	20240704	110300	40469606	450	450	450	450	0
520	20240704	110200	40469606	450	450	450	450	0
521	20240704	110100	40469606	450	450	450	450	0
522	20240704	110000	40469606	450	450	450	450	0
523	20240704	105900	40469606	450	451	451	450	2531
524	20240704	105800	39330023	454	454	454	454	0
525	20240704	105700	39330023	454	454	454	454	0
526	20240704	105600	39330023	454	454	454	454	2
527	20240704	105500	39329115	454	454	454	454	0
528	20240704	105400	39329115	454	454	454	454	0
529	20240704	105300	39329115	454	454	454	454	0
530	20240704	105200	39329115	454	454	454	454	0
531	20240704	105100	39329115	454	454	454	454	0
532	20240704	105000	39329115	454	454	454	454	0
533	20240704	104900	39329115	454	454	454	454	0
534	20240704	104800	39329115	454	454	454	454	0
535	20240704	104700	39329115	454	453	454	453	50
536	20240704	104600	39306416	454	454	454	454	0
537	20240704	104500	39306416	454	454	454	454	0
538	20240704	104400	39306416	454	454	454	454	0
539	20240704	104300	39306416	454	454	454	454	0
540	20240704	104200	39306416	454	454	454	454	0
541	20240704	104100	39306416	454	454	454	454	0
542	20240704	104000	39306416	454	454	454	454	50
543	20240704	103900	39283716	454	454	454	454	0
544	20240704	103800	39283716	454	454	454	454	0
545	20240704	103700	39283716	454	454	454	454	0
546	20240704	103600	39283716	454	454	454	454	0
547	20240704	103500	39283716	454	454	454	454	30
548	20240704	103400	39270096	455	455	455	455	0
549	20240704	103300	39270096	455	455	455	455	0
550	20240704	103200	39270096	455	455	455	455	0
551	20240704	103100	39270096	455	455	455	455	2
552	20240704	103000	39269186	455	455	455	455	0
553	20240704	102900	39269186	455	455	455	455	0
554	20240704	102800	39269186	455	455	455	455	0
555	20240704	102700	39269186	455	454	455	454	2531
556	20240704	102600	38119342	455	455	455	455	0
557	20240704	102500	38119342	455	455	455	455	0
558	20240704	102400	38119342	455	455	455	455	0
559	20240704	102300	38119342	455	455	455	455	0
560	20240704	102200	38119342	455	455	455	455	0
561	20240704	102100	38119342	455	455	455	455	1
562	20240704	102000	38118887	452	452	452	452	1
563	20240704	101900	38118435	450	450	450	450	0
564	20240704	101800	38118435	450	450	450	450	7374
565	20240704	101700	34800135	450	450	450	450	0
566	20240704	101600	34800135	450	450	450	450	0
567	20240704	101500	34800135	450	450	450	450	0
568	20240704	101400	34800135	450	450	450	450	1
569	20240704	101300	34799685	450	450	450	450	0
570	20240704	101200	34799685	450	450	450	450	1077
571	20240704	101100	34315035	450	450	450	450	1
572	20240704	101000	34314585	449	449	449	449	0
573	20240704	100900	34314585	449	449	449	449	1301
574	20240704	100800	33730436	449	449	449	449	0
575	20240704	100700	33730436	449	449	449	449	150
576	20240704	100600	33663086	449	448	449	448	122
577	20240704	100500	33608429	448	448	448	448	5
578	20240704	100400	33606189	448	448	448	448	0
579	20240704	100300	33606189	448	448	448	448	50
580	20240704	100200	33583789	445	445	445	445	0
581	20240704	100100	33583789	445	445	445	445	20623
582	20240704	100000	24406554	445	445	445	445	1
583	20240704	095900	24406109	445	445	445	445	800
584	20240704	095800	24050109	445	445	445	445	0
585	20240704	095700	24050109	445	445	445	445	15
586	20240704	095600	24043434	445	445	445	445	103
587	20240704	095500	23997599	445	445	445	445	42
588	20240704	095400	23978909	445	445	445	445	5
589	20240704	095300	23976684	445	445	445	445	10
590	20240704	095200	23972234	445	445	445	445	72
591	20240704	095100	23940194	445	445	445	445	100
592	20240704	095000	23895694	445	445	445	445	0
593	20240704	094900	23895694	445	445	445	445	0
594	20240704	094800	23895694	445	445	445	445	1778
595	20240704	094700	23104484	445	445	445	445	0
596	20240704	094600	23104484	445	445	445	445	0
597	20240704	094500	23104484	445	445	445	445	5
598	20240704	094400	23102259	444	444	444	444	0
599	20240704	094300	23102259	444	444	444	444	0
600	20240704	094200	23102259	444	444	444	444	0
601	20240704	094100	23102259	444	444	444	444	10
602	20240704	094000	23097819	445	445	445	445	0
603	20240704	093900	23097819	445	445	445	445	400
604	20240704	093800	22919819	445	445	445	445	0
605	20240704	093700	22919819	445	445	445	445	500
606	20240704	093600	22697319	445	445	445	445	300
607	20240704	093500	22563819	445	445	445	445	0
608	20240704	093400	22563819	445	445	445	445	1052
609	20240704	093300	22095679	445	445	445	445	0
610	20240704	093200	22095679	445	445	445	445	190
611	20240704	093100	22011129	445	445	445	445	100
612	20240704	093000	21966629	445	445	445	445	2204
613	20240704	092900	20985849	445	445	445	445	0
614	20240704	092800	20985849	445	445	445	445	0
615	20240704	092700	20985849	445	445	445	445	0
616	20240704	092600	20985849	445	445	445	445	0
617	20240704	092500	20985849	445	445	445	445	0
618	20240704	092400	20985849	445	445	445	445	0
619	20240704	092300	20985849	445	445	445	445	0
620	20240704	092200	20985849	445	445	445	445	0
621	20240704	092100	20985849	445	445	445	445	0
622	20240704	092000	20985849	445	445	445	445	0
623	20240704	091900	20985849	445	445	445	445	0
624	20240704	091800	20985849	445	445	445	445	0
625	20240704	091700	20985849	445	445	445	445	0
626	20240704	091600	20985849	445	445	445	445	0
627	20240704	091500	20985849	445	445	445	445	0
628	20240704	091400	20985849	445	445	445	445	40
629	20240704	091300	20968049	452	451	452	451	510
630	20240704	091200	20737543	451	452	452	451	1737
631	20240704	091100	19953568	455	454	455	454	2
632	20240704	091000	19952659	453	452	453	452	817
633	20240704	090900	19583361	450	450	450	450	700
634	20240704	090800	19268361	450	447	450	447	17215
635	20240704	090700	11522911	447	447	447	447	0
636	20240704	090600	11522911	447	447	447	447	0
637	20240704	090500	11522911	447	444	450	444	9377
638	20240704	090400	7320027	440	441	444	440	10898
639	20240704	090300	2506577	442	442	442	442	21
640	20240704	090200	2497295	442	443	443	442	2124
641	20240704	090100	1558474	443	443	443	443	0
642	20240704	090000	1558474	443	443	443	443	3518