KissMeData/020180/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190400	108810289	1000	1000	1000	1000	2516
3	20240719	190300	108810289	1000	1000	1000	1000	0
4	20240719	190200	108810289	1000	1000	1000	1000	0
5	20240719	190100	108810289	1000	1000	1000	1000	0
6	20240719	190000	108810289	1000	1000	1000	1000	0
7	20240719	185900	108810289	1000	1000	1000	1000	0
8	20240719	185800	108810289	1000	1000	1000	1000	0
9	20240719	185700	108810289	1000	1000	1000	1000	0
10	20240719	185600	108810289	1000	1000	1000	1000	0
11	20240719	185500	108810289	1000	1000	1000	1000	0
12	20240719	185400	108810289	1000	1000	1000	1000	0
13	20240719	185300	108810289	1000	1000	1000	1000	0
14	20240719	185200	108810289	1000	1000	1000	1000	0
15	20240719	185100	108810289	1000	1000	1000	1000	0
16	20240719	185000	108810289	1000	1000	1000	1000	0
17	20240719	184900	108810289	1000	1000	1000	1000	0
18	20240719	184800	108810289	1000	1000	1000	1000	0
19	20240719	184700	108810289	1000	1000	1000	1000	0
20	20240719	184600	108810289	1000	1000	1000	1000	0
21	20240719	184500	108810289	1000	1000	1000	1000	0
22	20240719	184400	108810289	1000	1000	1000	1000	0
23	20240719	184300	108810289	1000	1000	1000	1000	0
24	20240719	184200	108810289	1000	1000	1000	1000	0
25	20240719	184100	108810289	1000	1000	1000	1000	0
26	20240719	184000	108810289	1000	1000	1000	1000	0
27	20240719	183900	108810289	1000	1000	1000	1000	0
28	20240719	183800	108810289	1000	1000	1000	1000	0
29	20240719	183700	108810289	1000	1000	1000	1000	0
30	20240719	183600	108810289	1000	1000	1000	1000	0
31	20240719	183500	108810289	1000	1000	1000	1000	0
32	20240719	183400	108810289	1000	1000	1000	1000	2516
33	20240719	183300	108810289	1000	1000	1000	1000	0
34	20240719	183200	108810289	1000	1000	1000	1000	0
35	20240719	183100	108810289	1000	1000	1000	1000	0
36	20240719	183000	108810289	1000	1000	1000	1000	0
37	20240719	182900	108810289	1000	1000	1000	1000	0
38	20240719	182800	108810289	1000	1000	1000	1000	0
39	20240719	182700	108810289	1000	1000	1000	1000	0
40	20240719	182600	108810289	1000	1000	1000	1000	0
41	20240719	182500	108810289	1000	1000	1000	1000	0
42	20240719	182400	108810289	1000	1000	1000	1000	0
43	20240719	182300	108810289	1000	1000	1000	1000	0
44	20240719	182200	108810289	1000	1000	1000	1000	0
45	20240719	182100	108810289	1000	1000	1000	1000	0
46	20240719	182000	108810289	1000	1000	1000	1000	0
47	20240719	181900	108810289	1000	1000	1000	1000	0
48	20240719	181800	108810289	1000	1000	1000	1000	0
49	20240719	181700	108810289	1000	1000	1000	1000	0
50	20240719	181600	108810289	1000	1000	1000	1000	0
51	20240719	181500	108810289	1000	1000	1000	1000	0
52	20240719	181400	108810289	1000	1000	1000	1000	0
53	20240719	181300	108810289	1000	1000	1000	1000	0
54	20240719	181200	108810289	1000	1000	1000	1000	0
55	20240719	181100	108810289	1000	1000	1000	1000	0
56	20240719	181000	108810289	1000	1000	1000	1000	0
57	20240719	180900	108810289	1000	1000	1000	1000	0
58	20240719	180800	108810289	1000	1000	1000	1000	0
59	20240719	180700	108810289	1000	1000	1000	1000	0
60	20240719	180600	108810289	1000	1000	1000	1000	0
61	20240719	180500	108810289	1000	1000	1000	1000	0
62	20240719	180400	108810289	1000	1000	1000	1000	2516
63	20240719	180300	108810289	1000	1000	1000	1000	0
64	20240719	180200	108810289	1000	1000	1000	1000	0
65	20240719	180100	108810289	1000	1000	1000	1000	0
66	20240719	180000	108810289	1000	1000	1000	1000	0
67	20240719	175900	108810289	1000	1000	1000	1000	0
68	20240719	175800	108810289	1000	1000	1000	1000	0
69	20240719	175700	108810289	1000	1000	1000	1000	0
70	20240719	175600	108810289	1000	1000	1000	1000	0
71	20240719	175500	108810289	1000	1000	1000	1000	0
72	20240719	175400	108810289	1000	1000	1000	1000	0
73	20240719	175300	108810289	1000	1000	1000	1000	0
74	20240719	175200	108810289	1000	1000	1000	1000	0
75	20240719	175100	108810289	1000	1000	1000	1000	0
76	20240719	175000	108810289	1000	1000	1000	1000	0
77	20240719	174900	108810289	1000	1000	1000	1000	0
78	20240719	174800	108810289	1000	1000	1000	1000	0
79	20240719	174700	108810289	1000	1000	1000	1000	0
80	20240719	174600	108810289	1000	1000	1000	1000	0
81	20240719	174500	108810289	1000	1000	1000	1000	0
82	20240719	174400	108810289	1000	1000	1000	1000	0
83	20240719	174300	108810289	1000	1000	1000	1000	0
84	20240719	174200	108810289	1000	1000	1000	1000	0
85	20240719	174100	108810289	1000	1000	1000	1000	0
86	20240719	174000	108810289	1000	1000	1000	1000	0
87	20240719	173900	108810289	1000	1000	1000	1000	0
88	20240719	173800	108810289	1000	1000	1000	1000	0
89	20240719	173700	108810289	1000	1000	1000	1000	0
90	20240719	173600	108810289	1000	1000	1000	1000	0
91	20240719	173500	108810289	1000	1000	1000	1000	0
92	20240719	173400	108810289	1000	1000	1000	1000	2516
93	20240719	173300	108810289	1000	1000	1000	1000	0
94	20240719	173200	108810289	1000	1000	1000	1000	0
95	20240719	173100	108810289	1000	1000	1000	1000	0
96	20240719	173000	108810289	1000	1000	1000	1000	0
97	20240719	172900	108810289	1000	1000	1000	1000	0
98	20240719	172800	108810289	1000	1000	1000	1000	0
99	20240719	172700	108810289	1000	1000	1000	1000	0
100	20240719	172600	108810289	1000	1000	1000	1000	0
101	20240719	172500	108810289	1000	1000	1000	1000	0
102	20240719	172400	108810289	1000	1000	1000	1000	0
103	20240719	172300	108810289	1000	1000	1000	1000	0
104	20240719	172200	108810289	1000	1000	1000	1000	0
105	20240719	172100	108810289	1000	1000	1000	1000	0
106	20240719	172000	108810289	1000	1000	1000	1000	0
107	20240719	171900	108810289	1000	1000	1000	1000	0
108	20240719	171800	108810289	1000	1000	1000	1000	0
109	20240719	171700	108810289	1000	1000	1000	1000	0
110	20240719	171600	108810289	1000	1000	1000	1000	0
111	20240719	171500	108810289	1000	1000	1000	1000	0
112	20240719	171400	108810289	1000	1000	1000	1000	0
113	20240719	171300	108810289	1000	1000	1000	1000	0
114	20240719	171200	108810289	1000	1000	1000	1000	0
115	20240719	171100	108810289	1000	1000	1000	1000	0
116	20240719	171000	108810289	1000	1000	1000	1000	0
117	20240719	170900	108810289	1000	1000	1000	1000	0
118	20240719	170800	108810289	1000	1000	1000	1000	0
119	20240719	170700	108810289	1000	1000	1000	1000	0
120	20240719	170600	108810289	1000	1000	1000	1000	0
121	20240719	170500	108810289	1000	1000	1000	1000	0
122	20240719	170400	108810289	1000	1000	1000	1000	2516
123	20240719	170300	108810289	1000	1000	1000	1000	0
124	20240719	170200	108810289	1000	1000	1000	1000	0
125	20240719	170100	108810289	1000	1000	1000	1000	0
126	20240719	170000	108810289	1000	1000	1000	1000	0
127	20240719	165900	108810289	1000	1000	1000	1000	0
128	20240719	165800	108810289	1000	1000	1000	1000	0
129	20240719	165700	108810289	1000	1000	1000	1000	0
130	20240719	165600	108810289	1000	1000	1000	1000	0
131	20240719	165500	108810289	1000	1000	1000	1000	0
132	20240719	165400	108810289	1000	1000	1000	1000	0
133	20240719	165300	108810289	1000	1000	1000	1000	0
134	20240719	165200	108810289	1000	1000	1000	1000	0
135	20240719	165100	108810289	1000	1000	1000	1000	0
136	20240719	165000	108810289	1000	1000	1000	1000	0
137	20240719	164900	108810289	1000	1000	1000	1000	0
138	20240719	164800	108810289	1000	1000	1000	1000	0
139	20240719	164700	108810289	1000	1000	1000	1000	0
140	20240719	164600	108810289	1000	1000	1000	1000	0
141	20240719	164500	108810289	1000	1000	1000	1000	0
142	20240719	164400	108810289	1000	1000	1000	1000	0
143	20240719	164300	108810289	1000	1000	1000	1000	0
144	20240719	164200	108810289	1000	1000	1000	1000	0
145	20240719	164100	108810289	1000	1000	1000	1000	0
146	20240719	164000	108810289	1000	1000	1000	1000	0
147	20240719	163900	108810289	1000	1000	1000	1000	0
148	20240719	163800	108810289	1000	1000	1000	1000	0
149	20240719	163700	108810289	1000	1000	1000	1000	0
150	20240719	163600	108810289	1000	1000	1000	1000	0
151	20240719	163500	108810289	1000	1000	1000	1000	0
152	20240719	163400	108810289	1000	1000	1000	1000	2516
153	20240719	163300	108810289	1000	1000	1000	1000	0
154	20240719	163200	108810289	1000	1000	1000	1000	0
155	20240719	163100	108810289	1000	1000	1000	1000	0
156	20240719	163000	108810289	1000	1000	1000	1000	0
157	20240719	162900	108810289	1000	1000	1000	1000	0
158	20240719	162800	108810289	1000	1000	1000	1000	0
159	20240719	162700	108810289	1000	1000	1000	1000	0
160	20240719	162600	108810289	1000	1000	1000	1000	0
161	20240719	162500	108810289	1000	1000	1000	1000	0
162	20240719	162400	108810289	1000	1000	1000	1000	0
163	20240719	162300	108810289	1000	1000	1000	1000	0
164	20240719	162200	108810289	1000	1000	1000	1000	0
165	20240719	162100	108810289	1000	1000	1000	1000	0
166	20240719	162000	108810289	1000	1000	1000	1000	0
167	20240719	161900	108810289	1000	1000	1000	1000	0
168	20240719	161800	108810289	1000	1000	1000	1000	0
169	20240719	161700	108810289	1000	1000	1000	1000	0
170	20240719	161600	108810289	1000	1000	1000	1000	0
171	20240719	161500	108810289	1000	1000	1000	1000	0
172	20240719	161400	108810289	1000	1000	1000	1000	0
173	20240719	161300	108810289	1000	1000	1000	1000	0
174	20240719	161200	108810289	1000	1000	1000	1000	0
175	20240719	161100	108810289	1000	1000	1000	1000	0
176	20240719	161000	108810289	1000	1000	1000	1000	0
177	20240719	160900	108810289	1000	1000	1000	1000	0
178	20240719	160800	108810289	1000	1000	1000	1000	0
179	20240719	160700	108810289	1000	1000	1000	1000	0
180	20240719	160600	108810289	1000	1000	1000	1000	0
181	20240719	160500	108810289	1000	1000	1000	1000	0
182	20240719	160400	108810289	1000	1000	1000	1000	2516
183	20240719	160300	108810289	1000	1000	1000	1000	0
184	20240719	160200	108810289	1000	1000	1000	1000	0
185	20240719	160100	108810289	1000	1000	1000	1000	0
186	20240719	160000	108810289	1000	1000	1000	1000	0
187	20240719	155900	108810289	1000	1000	1000	1000	0
188	20240719	155800	108810289	1000	1000	1000	1000	0
189	20240719	155700	108810289	1000	1000	1000	1000	0
190	20240719	155600	108810289	1000	1000	1000	1000	0
191	20240719	155500	108810289	1000	1000	1000	1000	0
192	20240719	155400	108810289	1000	1000	1000	1000	0
193	20240719	155300	108810289	1000	1000	1000	1000	0
194	20240719	155200	108810289	1000	1000	1000	1000	0
195	20240719	155100	108810289	1000	1000	1000	1000	0
196	20240719	155000	108810289	1000	1000	1000	1000	0
197	20240719	154900	108810289	1000	1000	1000	1000	0
198	20240719	154800	108810289	1000	1000	1000	1000	0
199	20240719	154700	108810289	1000	1000	1000	1000	0
200	20240719	154600	108810289	1000	1000	1000	1000	0
201	20240719	154500	108810289	1000	1000	1000	1000	0
202	20240719	154400	108810289	1000	1000	1000	1000	0
203	20240719	154300	108810289	1000	1000	1000	1000	0
204	20240719	154200	108810289	1000	1000	1000	1000	0
205	20240719	154100	108810289	1000	1000	1000	1000	0
206	20240719	154000	108810289	1000	1000	1000	1000	0
207	20240719	153900	108810289	1000	1000	1000	1000	0
208	20240719	153800	108810289	1000	1000	1000	1000	0
209	20240719	153700	108810289	1000	1000	1000	1000	0
210	20240719	153600	108810289	1000	1000	1000	1000	0
211	20240719	153500	108810289	1000	1000	1000	1000	0
212	20240719	153400	108810289	1000	1000	1000	1000	2516
213	20240719	153300	108810289	1000	1000	1000	1000	0
214	20240719	153200	108810289	1000	1000	1000	1000	0
215	20240719	153100	108810289	1000	1000	1000	1000	0
216	20240719	153000	108810289	1000	1000	1000	1000	2516
217	20240719	152900	106294289	1000	1000	1000	1000	0
218	20240719	152800	106294289	1000	1000	1000	1000	0
219	20240719	152700	106294289	1000	1000	1000	1000	0
220	20240719	152600	106294289	1000	1000	1000	1000	0
221	20240719	152500	106294289	1000	1000	1000	1000	0
222	20240719	152400	106294289	1000	1000	1000	1000	0
223	20240719	152300	106294289	1000	1000	1000	1000	0
224	20240719	152200	106294289	1000	1000	1000	1000	0
225	20240719	152100	106294289	1000	1000	1000	1000	0
226	20240719	152000	106294289	1000	1000	1000	1000	0
227	20240719	151900	106294289	1000	1000	1000	1000	10
228	20240719	151800	106284289	1000	1000	1000	1000	0
229	20240719	151700	106284289	1000	1000	1000	1000	0
230	20240719	151600	106284289	1000	1000	1000	1000	0
231	20240719	151500	106284289	1000	1000	1000	1000	1
232	20240719	151400	106283289	1000	1000	1000	1000	0
233	20240719	151300	106283289	1000	1000	1000	1000	0
234	20240719	151200	106283289	1000	1000	1000	1000	0
235	20240719	151100	106283289	1000	1000	1000	1000	0
236	20240719	151000	106283289	1000	1000	1000	1000	0
237	20240719	150900	106283289	1000	1000	1000	1000	0
238	20240719	150800	106283289	1000	1000	1000	1000	0
239	20240719	150700	106283289	1000	1000	1000	1000	0
240	20240719	150600	106283289	1000	1000	1000	1000	34
241	20240719	150500	106249289	1001	1001	1001	1001	0
242	20240719	150400	106249289	1001	1001	1001	1001	0
243	20240719	150300	106249289	1001	1001	1001	1001	0
244	20240719	150200	106249289	1001	1001	1001	1001	0
245	20240719	150100	106249289	1001	1001	1001	1001	2
246	20240719	150000	106247287	1000	1000	1000	1000	1
247	20240719	145900	106246287	1001	1001	1001	1001	300
248	20240719	145800	105945987	1001	1001	1001	1001	0
249	20240719	145700	105945987	1001	1000	1001	1000	632
250	20240719	145600	105313985	1000	1000	1000	1000	138
251	20240719	145500	105175985	1000	1000	1000	1000	0
252	20240719	145400	105175985	1000	1000	1000	1000	0
253	20240719	145300	105175985	1000	1000	1000	1000	2000
254	20240719	145200	103175985	1000	1000	1000	1000	0
255	20240719	145100	103175985	1000	1000	1000	1000	32
256	20240719	145000	103143985	1001	1001	1001	1001	0
257	20240719	144900	103143985	1001	1001	1001	1001	0
258	20240719	144800	103143985	1001	1001	1001	1001	0
259	20240719	144700	103143985	1001	1001	1001	1001	2
260	20240719	144600	103141983	1001	1001	1001	1001	0
261	20240719	144500	103141983	1001	1001	1001	1001	1000
262	20240719	144400	102140983	1001	1001	1001	1001	0
263	20240719	144300	102140983	1001	1001	1001	1001	100
264	20240719	144200	102040883	1001	1001	1001	1001	0
265	20240719	144100	102040883	1001	1001	1001	1001	0
266	20240719	144000	102040883	1001	1001	1001	1001	0
267	20240719	143900	102040883	1001	1001	1001	1001	1
268	20240719	143800	102039882	1000	1000	1000	1000	100
269	20240719	143700	101939882	1001	1001	1001	1001	0
270	20240719	143600	101939882	1001	1001	1001	1001	2
271	20240719	143500	101937880	1001	1001	1001	1001	0
272	20240719	143400	101937880	1001	1001	1001	1001	0
273	20240719	143300	101937880	1001	1001	1001	1001	0
274	20240719	143200	101937880	1001	1001	1001	1001	0
275	20240719	143100	101937880	1001	1001	1001	1001	0
276	20240719	143000	101937880	1001	1001	1001	1001	0
277	20240719	142900	101937880	1001	1001	1001	1001	0
278	20240719	142800	101937880	1001	1001	1001	1001	0
279	20240719	142700	101937880	1001	1001	1001	1001	24
280	20240719	142600	101913856	1001	1001	1001	1001	0
281	20240719	142500	101913856	1001	1001	1001	1001	126
282	20240719	142400	101787730	1001	1001	1001	1001	0
283	20240719	142300	101787730	1001	1001	1001	1001	0
284	20240719	142200	101787730	1001	1001	1001	1001	0
285	20240719	142100	101787730	1001	1001	1001	1001	0
286	20240719	142000	101787730	1001	1001	1001	1001	0
287	20240719	141900	101787730	1001	1001	1001	1001	0
288	20240719	141800	101787730	1001	1001	1001	1001	0
289	20240719	141700	101787730	1001	1001	1001	1001	1
290	20240719	141600	101786729	999	999	999	999	0
291	20240719	141500	101786729	999	999	999	999	0
292	20240719	141400	101786729	999	999	999	999	0
293	20240719	141300	101786729	999	999	999	999	0
294	20240719	141200	101786729	999	999	999	999	76
295	20240719	141100	101710805	999	999	999	999	100
296	20240719	141000	101610905	999	999	999	999	0
297	20240719	140900	101610905	999	999	999	999	0
298	20240719	140800	101610905	999	999	999	999	0
299	20240719	140700	101610905	999	1001	1001	999	832
300	20240719	140600	100779480	1000	1000	1000	1000	0
301	20240719	140500	100779480	1000	1000	1000	1000	0
302	20240719	140400	100779480	1000	1000	1000	1000	0
303	20240719	140300	100779480	1000	1000	1000	1000	9
304	20240719	140200	100770480	1000	1000	1000	1000	0
305	20240719	140100	100770480	1000	1000	1000	1000	0
306	20240719	140000	100770480	1000	1000	1000	1000	0
307	20240719	135900	100770480	1000	1000	1000	1000	0
308	20240719	135800	100770480	1000	1000	1000	1000	0
309	20240719	135700	100770480	1000	1000	1000	1000	0
310	20240719	135600	100770480	1000	1000	1000	1000	295
311	20240719	135500	100475480	1001	1001	1001	1001	0
312	20240719	135400	100475480	1001	1001	1001	1001	0
313	20240719	135300	100475480	1001	1001	1001	1001	2
314	20240719	135200	100473478	1002	1002	1002	1002	0
315	20240719	135100	100473478	1002	1002	1002	1002	0
316	20240719	135000	100473478	1002	1002	1002	1002	0
317	20240719	134900	100473478	1002	1002	1002	1002	0
318	20240719	134800	100473478	1002	1002	1002	1002	0
319	20240719	134700	100473478	1002	1002	1002	1002	100
320	20240719	134600	100373278	1002	1002	1002	1002	0
321	20240719	134500	100373278	1002	1002	1002	1002	0
322	20240719	134400	100373278	1002	1002	1002	1002	0
323	20240719	134300	100373278	1002	1002	1002	1002	120
324	20240719	134200	100253038	1000	1000	1000	1000	0
325	20240719	134100	100253038	1000	1001	1001	1000	1000
326	20240719	134000	99253035	1002	1002	1002	1002	0
327	20240719	133900	99253035	1002	1002	1002	1002	0
328	20240719	133800	99253035	1002	1002	1002	1002	0
329	20240719	133700	99253035	1002	1002	1002	1002	0
330	20240719	133600	99253035	1002	1002	1002	1002	0
331	20240719	133500	99253035	1002	1002	1002	1002	0
332	20240719	133400	99253035	1002	1002	1002	1002	70
333	20240719	133300	99182895	1002	1002	1002	1002	2
334	20240719	133200	99180891	1001	1001	1001	1001	0
335	20240719	133100	99180891	1001	1001	1001	1001	5
336	20240719	133000	99175886	1002	1002	1002	1002	0
337	20240719	132900	99175886	1002	1002	1002	1002	0
338	20240719	132800	99175886	1002	1002	1002	1002	0
339	20240719	132700	99175886	1002	1002	1002	1002	0
340	20240719	132600	99175886	1002	1002	1002	1002	0
341	20240719	132500	99175886	1002	1002	1002	1002	0
342	20240719	132400	99175886	1002	1002	1002	1002	0
343	20240719	132300	99175886	1002	1002	1002	1002	0
344	20240719	132200	99175886	1002	1002	1002	1002	0
345	20240719	132100	99175886	1002	1002	1002	1002	0
346	20240719	132000	99175886	1002	1002	1002	1002	0
347	20240719	131900	99175886	1002	1002	1002	1002	0
348	20240719	131800	99175886	1002	1002	1002	1002	0
349	20240719	131700	99175886	1002	1002	1002	1002	0
350	20240719	131600	99175886	1002	1002	1002	1002	0
351	20240719	131500	99175886	1002	1002	1002	1002	0
352	20240719	131400	99175886	1002	1002	1002	1002	0
353	20240719	131300	99175886	1002	1002	1002	1002	0
354	20240719	131200	99175886	1002	1002	1002	1002	0
355	20240719	131100	99175886	1002	1002	1002	1002	0
356	20240719	131000	99175886	1002	1002	1002	1002	0
357	20240719	130900	99175886	1002	1001	1002	1001	265
358	20240719	130800	98910620	1001	1001	1001	1001	1091
359	20240719	130700	97818529	1001	1001	1001	1001	0
360	20240719	130600	97818529	1001	1001	1001	1001	0
361	20240719	130500	97818529	1001	1001	1001	1001	0
362	20240719	130400	97818529	1001	1001	1001	1001	0
363	20240719	130300	97818529	1001	1001	1001	1001	2
364	20240719	130200	97816527	1000	1000	1000	1000	0
365	20240719	130100	97816527	1000	1000	1000	1000	0
366	20240719	130000	97816527	1000	1000	1000	1000	5
367	20240719	125900	97811527	999	999	999	999	1
368	20240719	125800	97810528	1000	1000	1000	1000	0
369	20240719	125700	97810528	1000	1000	1000	1000	0
370	20240719	125600	97810528	1000	1000	1000	1000	0
371	20240719	125500	97810528	1000	1000	1000	1000	0
372	20240719	125400	97810528	1000	1000	1000	1000	1157
373	20240719	125300	96653528	1000	1000	1000	1000	2
374	20240719	125200	96651528	1001	1001	1001	1001	0
375	20240719	125100	96651528	1001	1001	1001	1001	0
376	20240719	125000	96651528	1001	1001	1001	1001	0
377	20240719	124900	96651528	1001	1001	1001	1001	0
378	20240719	124800	96651528	1001	1001	1001	1001	0
379	20240719	124700	96651528	1001	1001	1001	1001	0
380	20240719	124600	96651528	1001	1001	1001	1001	2
381	20240719	124500	96649526	1000	1000	1000	1000	0
382	20240719	124400	96649526	1000	1000	1000	1000	0
383	20240719	124300	96649526	1000	1000	1000	1000	0
384	20240719	124200	96649526	1000	1000	1000	1000	0
385	20240719	124100	96649526	1000	1000	1000	1000	0
386	20240719	124000	96649526	1000	1000	1000	1000	0
387	20240719	123900	96649526	1000	1000	1000	1000	0
388	20240719	123800	96649526	1000	1000	1000	1000	299
389	20240719	123700	96350526	1000	1000	1000	1000	1
390	20240719	123600	96349526	1001	1001	1001	1001	0
391	20240719	123500	96349526	1001	1001	1001	1001	0
392	20240719	123400	96349526	1001	1000	1001	1000	820
393	20240719	123300	95529426	999	999	999	999	0
394	20240719	123200	95529426	999	999	999	999	100
395	20240719	123100	95429526	1000	1000	1000	1000	0
396	20240719	123000	95429526	1000	1000	1000	1000	0
397	20240719	122900	95429526	1000	1000	1000	1000	0
398	20240719	122800	95429526	1000	1000	1000	1000	0
399	20240719	122700	95429526	1000	1000	1000	1000	0
400	20240719	122600	95429526	1000	1000	1000	1000	0
401	20240719	122500	95429526	1000	1000	1000	1000	0
402	20240719	122400	95429526	1000	1000	1000	1000	100
403	20240719	122300	95329526	999	999	999	999	0
404	20240719	122200	95329526	999	999	999	999	25
405	20240719	122100	95304551	999	999	999	999	3
406	20240719	122000	95301554	999	999	999	999	24
407	20240719	121900	95277578	999	999	999	999	0
408	20240719	121800	95277578	999	999	999	999	0
409	20240719	121700	95277578	999	999	999	999	0
410	20240719	121600	95277578	999	999	999	999	0
411	20240719	121500	95277578	999	999	999	999	0
412	20240719	121400	95277578	999	999	999	999	0
413	20240719	121300	95277578	999	999	999	999	0
414	20240719	121200	95277578	999	999	999	999	0
415	20240719	121100	95277578	999	999	999	999	27
416	20240719	121000	95250605	999	999	999	999	0
417	20240719	120900	95250605	999	999	999	999	1
418	20240719	120800	95249606	997	999	999	997	715
419	20240719	120700	94536441	999	999	999	999	0
420	20240719	120600	94536441	999	999	999	999	0
421	20240719	120500	94536441	999	999	999	999	4
422	20240719	120400	94532445	999	999	999	999	27
423	20240719	120300	94505472	1000	1000	1000	1000	0
424	20240719	120200	94505472	1000	1000	1000	1000	0
425	20240719	120100	94505472	1000	1000	1000	1000	0
426	20240719	120000	94505472	1000	1000	1000	1000	0
427	20240719	115900	94505472	1000	1000	1000	1000	0
428	20240719	115800	94505472	1000	1000	1000	1000	0
429	20240719	115700	94505472	1000	1000	1000	1000	1
430	20240719	115600	94504472	1000	1000	1000	1000	1000
431	20240719	115500	93504472	1000	1000	1000	1000	0
432	20240719	115400	93504472	1000	1000	1000	1000	0
433	20240719	115300	93504472	1000	1000	1000	1000	100
434	20240719	115200	93404472	1000	1000	1000	1000	0
435	20240719	115100	93404472	1000	1000	1000	1000	0
436	20240719	115000	93404472	1000	1000	1000	1000	0
437	20240719	114900	93404472	1000	999	1000	998	501
438	20240719	114800	92904410	1000	1000	1000	1000	1
439	20240719	114700	92903410	1000	1000	1000	1000	0
440	20240719	114600	92903410	1000	1000	1000	1000	0
441	20240719	114500	92903410	1000	1000	1000	1000	0
442	20240719	114400	92903410	1000	1000	1000	1000	0
443	20240719	114300	92903410	1000	1000	1000	1000	0
444	20240719	114200	92903410	1000	1000	1000	1000	0
445	20240719	114100	92903410	1000	1000	1000	1000	0
446	20240719	114000	92903410	1000	1000	1000	1000	1
447	20240719	113900	92902410	1000	1000	1000	1000	0
448	20240719	113800	92902410	1000	1000	1000	1000	0
449	20240719	113700	92902410	1000	1000	1000	1000	0
450	20240719	113600	92902410	1000	1000	1000	1000	0
451	20240719	113500	92902410	1000	1000	1000	1000	2420
452	20240719	113400	90482410	1000	1000	1000	1000	10
453	20240719	113300	90472410	1000	1000	1000	1000	36
454	20240719	113200	90436410	1000	1000	1000	1000	100
455	20240719	113100	90336410	1000	1000	1000	1000	450
456	20240719	113000	89886410	1000	1000	1000	1000	0
457	20240719	112900	89886410	1000	1000	1000	1000	955
458	20240719	112800	88931410	1001	1001	1001	1001	0
459	20240719	112700	88931410	1001	1001	1001	1001	0
460	20240719	112600	88931410	1001	1001	1001	1001	0
461	20240719	112500	88931410	1001	1001	1001	1001	0
462	20240719	112400	88931410	1001	1001	1001	1001	0
463	20240719	112300	88931410	1001	1001	1001	1001	0
464	20240719	112200	88931410	1001	1001	1001	1001	4
465	20240719	112100	88927406	1001	1001	1001	1001	0
466	20240719	112000	88927406	1001	1001	1001	1001	0
467	20240719	111900	88927406	1001	1001	1001	1001	0
468	20240719	111800	88927406	1001	1001	1001	1001	0
469	20240719	111700	88927406	1001	1001	1001	1001	0
470	20240719	111600	88927406	1001	1001	1001	1001	0
471	20240719	111500	88927406	1001	1001	1001	1001	0
472	20240719	111400	88927406	1001	1001	1001	1001	100
473	20240719	111300	88827306	1001	1001	1001	1001	1
474	20240719	111200	88826305	997	997	997	997	0
475	20240719	111100	88826305	997	1002	1002	997	760
476	20240719	111000	88066557	1002	999	1002	998	4001
477	20240719	110900	84073255	1002	1002	1002	1002	1
478	20240719	110800	84072253	998	998	998	998	372
479	20240719	110700	83700997	998	998	998	998	262
480	20240719	110600	83439521	997	997	997	997	0
481	20240719	110500	83439521	997	997	997	997	0
482	20240719	110400	83439521	997	997	997	997	0
483	20240719	110300	83439521	997	999	999	997	6524
484	20240719	110200	76927754	1000	1000	1000	1000	1
485	20240719	110100	76926754	1000	1000	1000	1000	2
486	20240719	110000	76924754	1000	1000	1000	1000	300
487	20240719	105900	76624754	1002	1002	1002	1002	0
488	20240719	105800	76624754	1002	1002	1002	1002	0
489	20240719	105700	76624754	1002	1002	1002	1002	0
490	20240719	105600	76624754	1002	1002	1002	1002	100
491	20240719	105500	76524554	1002	1002	1002	1002	21
492	20240719	105400	76503512	1002	1002	1002	1002	0
493	20240719	105300	76503512	1002	1002	1002	1002	0
494	20240719	105200	76503512	1002	1002	1002	1002	0
495	20240719	105100	76503512	1002	1002	1002	1002	0
496	20240719	105000	76503512	1002	1002	1002	1002	0
497	20240719	104900	76503512	1002	1002	1002	1002	0
498	20240719	104800	76503512	1002	1002	1002	1002	0
499	20240719	104700	76503512	1002	1002	1002	1002	0
500	20240719	104600	76503512	1002	1002	1002	1002	33
501	20240719	104500	76470446	1002	1002	1002	1002	77
502	20240719	104400	76393292	1000	1000	1000	1000	0
503	20240719	104300	76393292	1000	1000	1000	1000	0
504	20240719	104200	76393292	1000	1000	1000	1000	0
505	20240719	104100	76393292	1000	1000	1000	1000	0
506	20240719	104000	76393292	1000	1000	1000	1000	0
507	20240719	103900	76393292	1000	1000	1000	1000	0
508	20240719	103800	76393292	1000	1000	1000	1000	1913
509	20240719	103700	74480292	1000	1000	1000	1000	633
510	20240719	103600	73847292	1001	1001	1001	1001	0
511	20240719	103500	73847292	1001	1001	1001	1001	0
512	20240719	103400	73847292	1001	1001	1001	1001	0
513	20240719	103300	73847292	1001	1001	1001	1001	0
514	20240719	103200	73847292	1001	1001	1001	1001	103
515	20240719	103100	73744189	1001	1001	1001	1001	27
516	20240719	103000	73717162	1001	1000	1001	1000	346
517	20240719	102900	73371139	1000	1000	1000	1000	0
518	20240719	102800	73371139	1000	1000	1000	1000	105
519	20240719	102700	73266139	1000	1000	1000	1000	50
520	20240719	102600	73216139	1000	1000	1000	1000	10
521	20240719	102500	73206139	1000	1000	1000	1000	0
522	20240719	102400	73206139	1000	1000	1000	1000	0
523	20240719	102300	73206139	1000	998	1000	998	765
524	20240719	102200	72442541	999	999	999	999	0
525	20240719	102100	72442541	999	999	999	999	577
526	20240719	102000	71866118	999	999	999	999	431
527	20240719	101900	71435549	999	999	999	999	0
528	20240719	101800	71435549	999	999	999	999	0
529	20240719	101700	71435549	999	999	999	999	0
530	20240719	101600	71435549	999	999	999	999	50
531	20240719	101500	71385599	1000	1000	1000	1000	0
532	20240719	101400	71385599	1000	1000	1000	1000	42
533	20240719	101300	71343599	1000	1000	1000	1000	10
534	20240719	101200	71333599	999	999	999	999	0
535	20240719	101100	71333599	999	999	999	999	0
536	20240719	101000	71333599	999	999	999	999	0
537	20240719	100900	71333599	999	999	999	999	0
538	20240719	100800	71333599	999	999	999	999	0
539	20240719	100700	71333599	999	999	999	999	0
540	20240719	100600	71333599	999	999	999	999	898
541	20240719	100500	70436497	999	999	999	997	4383
542	20240719	100400	66066636	999	999	999	999	901
543	20240719	100300	65166537	999	997	999	997	501
544	20240719	100200	64667038	999	999	999	999	1300
545	20240719	100100	63368338	999	999	999	999	246
546	20240719	100000	63122584	999	998	999	998	6
547	20240719	095900	63116595	996	996	996	996	0
548	20240719	095800	63116595	996	998	998	996	4100
549	20240719	095700	59029769	999	999	999	999	4
550	20240719	095600	59025773	997	997	997	997	0
551	20240719	095500	59025773	997	998	998	997	8
552	20240719	095400	59017796	997	997	997	997	9330
553	20240719	095300	49715786	997	997	997	997	0
554	20240719	095200	49715786	997	997	997	997	450
555	20240719	095100	49267136	997	997	997	997	800
556	20240719	095000	48469536	996	996	996	996	783
557	20240719	094900	47689668	996	996	996	996	0
558	20240719	094800	47689668	996	996	996	996	6717
559	20240719	094700	40999536	997	997	997	997	310
560	20240719	094600	40690466	996	996	996	996	0
561	20240719	094500	40690466	996	996	996	996	0
562	20240719	094400	40690466	996	996	996	996	0
563	20240719	094300	40690466	996	996	996	996	0
564	20240719	094200	40690466	996	996	996	996	0
565	20240719	094100	40690466	996	996	996	996	12
566	20240719	094000	40678514	996	996	996	996	1488
567	20240719	093900	39196466	996	996	996	996	0
568	20240719	093800	39196466	996	996	996	996	1851
569	20240719	093700	37352870	996	996	996	996	1560
570	20240719	093600	35799110	997	997	997	997	0
571	20240719	093500	35799110	997	997	997	997	0
572	20240719	093400	35799110	997	997	997	997	30
573	20240719	093300	35769200	997	997	997	997	0
574	20240719	093200	35769200	997	997	997	997	0
575	20240719	093100	35769200	997	997	997	996	1195
576	20240719	093000	34577980	997	997	997	997	48
577	20240719	092900	34530124	996	996	996	996	5718
578	20240719	092800	28834996	996	997	997	996	3592
579	20240719	092700	25257262	996	997	997	996	600
580	20240719	092600	24659562	997	997	997	997	100
581	20240719	092500	24559862	997	997	997	997	421
582	20240719	092400	24140125	997	998	998	997	1602
583	20240719	092300	22542331	997	997	997	997	0
584	20240719	092200	22542331	997	997	997	997	0
585	20240719	092100	22542331	997	997	997	997	698
586	20240719	092000	21846425	997	997	997	996	991
587	20240719	091900	20859227	997	997	997	997	0
588	20240719	091800	20859227	997	997	997	997	800
589	20240719	091700	20061627	998	997	998	996	1615
590	20240719	091600	18452783	997	998	998	997	471
591	20240719	091500	17982726	998	998	998	998	834
592	20240719	091400	17150394	997	998	998	997	3
593	20240719	091300	17147401	996	998	998	996	6
594	20240719	091200	17141415	996	996	996	996	0
595	20240719	091100	17141415	996	998	998	996	3
596	20240719	091000	17138424	996	998	998	996	119
597	20240719	090900	17019664	998	998	998	998	40
598	20240719	090800	16979744	999	997	999	996	2130
599	20240719	090700	14856232	996	997	997	996	211
600	20240719	090600	14646074	997	998	998	997	1018
601	20240719	090500	13631113	998	999	999	998	1032
602	20240719	090400	12601175	998	998	998	998	3000
603	20240719	090300	9607175	998	998	998	998	1
604	20240719	090200	9606177	996	996	996	996	0
605	20240719	090100	9606177	996	996	996	996	2615
606	20240719	090000	7001637	996	997	998	996	6322