KissMeData/020180/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	190500	141465547	968	968	968	968	3812
3	20240730	190400	141465547	968	968	968	968	0
4	20240730	190300	141465547	968	968	968	968	0
5	20240730	190200	141465547	968	968	968	968	0
6	20240730	190100	141465547	968	968	968	968	0
7	20240730	190000	141465547	968	968	968	968	0
8	20240730	185900	141465547	968	968	968	968	0
9	20240730	185800	141465547	968	968	968	968	0
10	20240730	185700	141465547	968	968	968	968	0
11	20240730	185600	141465547	968	968	968	968	0
12	20240730	185500	141465547	968	968	968	968	0
13	20240730	185400	141465547	968	968	968	968	0
14	20240730	185300	141465547	968	968	968	968	0
15	20240730	185200	141465547	968	968	968	968	0
16	20240730	185100	141465547	968	968	968	968	0
17	20240730	185000	141465547	968	968	968	968	0
18	20240730	184900	141465547	968	968	968	968	0
19	20240730	184800	141465547	968	968	968	968	0
20	20240730	184700	141465547	968	968	968	968	0
21	20240730	184600	141465547	968	968	968	968	0
22	20240730	184500	141465547	968	968	968	968	0
23	20240730	184400	141465547	968	968	968	968	0
24	20240730	184300	141465547	968	968	968	968	0
25	20240730	184200	141465547	968	968	968	968	0
26	20240730	184100	141465547	968	968	968	968	0
27	20240730	184000	141465547	968	968	968	968	0
28	20240730	183900	141465547	968	968	968	968	0
29	20240730	183800	141465547	968	968	968	968	0
30	20240730	183700	141465547	968	968	968	968	0
31	20240730	183600	141465547	968	968	968	968	0
32	20240730	183500	141465547	968	968	968	968	3812
33	20240730	183400	141465547	968	968	968	968	0
34	20240730	183300	141465547	968	968	968	968	0
35	20240730	183200	141465547	968	968	968	968	0
36	20240730	183100	141465547	968	968	968	968	0
37	20240730	183000	141465547	968	968	968	968	0
38	20240730	182900	141465547	968	968	968	968	0
39	20240730	182800	141465547	968	968	968	968	0
40	20240730	182700	141465547	968	968	968	968	0
41	20240730	182600	141465547	968	968	968	968	0
42	20240730	182500	141465547	968	968	968	968	0
43	20240730	182400	141465547	968	968	968	968	0
44	20240730	182300	141465547	968	968	968	968	0
45	20240730	182200	141465547	968	968	968	968	0
46	20240730	182100	141465547	968	968	968	968	0
47	20240730	182000	141465547	968	968	968	968	0
48	20240730	181900	141465547	968	968	968	968	0
49	20240730	181800	141465547	968	968	968	968	0
50	20240730	181700	141465547	968	968	968	968	0
51	20240730	181600	141465547	968	968	968	968	0
52	20240730	181500	141465547	968	968	968	968	0
53	20240730	181400	141465547	968	968	968	968	0
54	20240730	181300	141465547	968	968	968	968	0
55	20240730	181200	141465547	968	968	968	968	0
56	20240730	181100	141465547	968	968	968	968	0
57	20240730	181000	141465547	968	968	968	968	0
58	20240730	180900	141465547	968	968	968	968	0
59	20240730	180800	141465547	968	968	968	968	0
60	20240730	180700	141465547	968	968	968	968	0
61	20240730	180600	141465547	968	968	968	968	0
62	20240730	180500	141465547	968	968	968	968	3812
63	20240730	180400	141465547	968	968	968	968	0
64	20240730	180300	141465547	968	968	968	968	0
65	20240730	180200	141465547	968	968	968	968	0
66	20240730	180100	141465547	968	968	968	968	0
67	20240730	180000	141465547	968	968	968	968	0
68	20240730	175900	141465547	968	968	968	968	0
69	20240730	175800	141465547	968	968	968	968	0
70	20240730	175700	141465547	968	968	968	968	0
71	20240730	175600	141465547	968	968	968	968	0
72	20240730	175500	141465547	968	968	968	968	0
73	20240730	175400	141465547	968	968	968	968	0
74	20240730	175300	141465547	968	968	968	968	0
75	20240730	175200	141465547	968	968	968	968	0
76	20240730	175100	141465547	968	968	968	968	0
77	20240730	175000	141465547	968	968	968	968	0
78	20240730	174900	141465547	968	968	968	968	0
79	20240730	174800	141465547	968	968	968	968	0
80	20240730	174700	141465547	968	968	968	968	0
81	20240730	174600	141465547	968	968	968	968	0
82	20240730	174500	141465547	968	968	968	968	0
83	20240730	174400	141465547	968	968	968	968	0
84	20240730	174300	141465547	968	968	968	968	0
85	20240730	174200	141465547	968	968	968	968	0
86	20240730	174100	141465547	968	968	968	968	0
87	20240730	174000	141465547	968	968	968	968	0
88	20240730	173900	141465547	968	968	968	968	0
89	20240730	173800	141465547	968	968	968	968	0
90	20240730	173700	141465547	968	968	968	968	0
91	20240730	173600	141465547	968	968	968	968	0
92	20240730	173500	141465547	968	968	968	968	3812
93	20240730	173400	141465547	968	968	968	968	0
94	20240730	173300	141465547	968	968	968	968	0
95	20240730	173200	141465547	968	968	968	968	0
96	20240730	173100	141465547	968	968	968	968	0
97	20240730	173000	141465547	968	968	968	968	0
98	20240730	172900	141465547	968	968	968	968	0
99	20240730	172800	141465547	968	968	968	968	0
100	20240730	172700	141465547	968	968	968	968	0
101	20240730	172600	141465547	968	968	968	968	0
102	20240730	172500	141465547	968	968	968	968	0
103	20240730	172400	141465547	968	968	968	968	0
104	20240730	172300	141465547	968	968	968	968	0
105	20240730	172200	141465547	968	968	968	968	0
106	20240730	172100	141465547	968	968	968	968	0
107	20240730	172000	141465547	968	968	968	968	0
108	20240730	171900	141465547	968	968	968	968	0
109	20240730	171800	141465547	968	968	968	968	0
110	20240730	171700	141465547	968	968	968	968	0
111	20240730	171600	141465547	968	968	968	968	0
112	20240730	171500	141465547	968	968	968	968	0
113	20240730	171400	141465547	968	968	968	968	0
114	20240730	171300	141465547	968	968	968	968	0
115	20240730	171200	141465547	968	968	968	968	0
116	20240730	171100	141465547	968	968	968	968	0
117	20240730	171000	141465547	968	968	968	968	0
118	20240730	170900	141465547	968	968	968	968	0
119	20240730	170800	141465547	968	968	968	968	0
120	20240730	170700	141465547	968	968	968	968	0
121	20240730	170600	141465547	968	968	968	968	0
122	20240730	170500	141465547	968	968	968	968	3812
123	20240730	170400	141465547	968	968	968	968	0
124	20240730	170300	141465547	968	968	968	968	0
125	20240730	170200	141465547	968	968	968	968	0
126	20240730	170100	141465547	968	968	968	968	0
127	20240730	170000	141465547	968	968	968	968	0
128	20240730	165900	141465547	968	968	968	968	0
129	20240730	165800	141465547	968	968	968	968	0
130	20240730	165700	141465547	968	968	968	968	0
131	20240730	165600	141465547	968	968	968	968	0
132	20240730	165500	141465547	968	968	968	968	0
133	20240730	165400	141465547	968	968	968	968	0
134	20240730	165300	141465547	968	968	968	968	0
135	20240730	165200	141465547	968	968	968	968	0
136	20240730	165100	141465547	968	968	968	968	0
137	20240730	165000	141465547	968	968	968	968	0
138	20240730	164900	141465547	968	968	968	968	0
139	20240730	164800	141465547	968	968	968	968	0
140	20240730	164700	141465547	968	968	968	968	0
141	20240730	164600	141465547	968	968	968	968	0
142	20240730	164500	141465547	968	968	968	968	0
143	20240730	164400	141465547	968	968	968	968	0
144	20240730	164300	141465547	968	968	968	968	0
145	20240730	164200	141465547	968	968	968	968	0
146	20240730	164100	141465547	968	968	968	968	0
147	20240730	164000	141465547	968	968	968	968	0
148	20240730	163900	141465547	968	968	968	968	0
149	20240730	163800	141465547	968	968	968	968	0
150	20240730	163700	141465547	968	968	968	968	0
151	20240730	163600	141465547	968	968	968	968	0
152	20240730	163500	141465547	968	968	968	968	3812
153	20240730	163400	141465547	968	968	968	968	0
154	20240730	163300	141465547	968	968	968	968	0
155	20240730	163200	141465547	968	968	968	968	0
156	20240730	163100	141465547	968	968	968	968	0
157	20240730	163000	141465547	968	968	968	968	0
158	20240730	162900	141465547	968	968	968	968	0
159	20240730	162800	141465547	968	968	968	968	0
160	20240730	162700	141465547	968	968	968	968	0
161	20240730	162600	141465547	968	968	968	968	0
162	20240730	162500	141465547	968	968	968	968	0
163	20240730	162400	141465547	968	968	968	968	0
164	20240730	162300	141465547	968	968	968	968	0
165	20240730	162200	141465547	968	968	968	968	0
166	20240730	162100	141465547	968	968	968	968	0
167	20240730	162000	141465547	968	968	968	968	0
168	20240730	161900	141465547	968	968	968	968	0
169	20240730	161800	141465547	968	968	968	968	0
170	20240730	161700	141465547	968	968	968	968	0
171	20240730	161600	141465547	968	968	968	968	0
172	20240730	161500	141465547	968	968	968	968	0
173	20240730	161400	141465547	968	968	968	968	0
174	20240730	161300	141465547	968	968	968	968	0
175	20240730	161200	141465547	968	968	968	968	0
176	20240730	161100	141465547	968	968	968	968	0
177	20240730	161000	141465547	968	968	968	968	0
178	20240730	160900	141465547	968	968	968	968	0
179	20240730	160800	141465547	968	968	968	968	0
180	20240730	160700	141465547	968	968	968	968	0
181	20240730	160600	141465547	968	968	968	968	0
182	20240730	160500	141465547	968	968	968	968	3812
183	20240730	160400	141465547	968	968	968	968	0
184	20240730	160300	141465547	968	968	968	968	0
185	20240730	160200	141465547	968	968	968	968	0
186	20240730	160100	141465547	968	968	968	968	0
187	20240730	160000	141465547	968	968	968	968	0
188	20240730	155900	141465547	968	968	968	968	0
189	20240730	155800	141465547	968	968	968	968	0
190	20240730	155700	141465547	968	968	968	968	0
191	20240730	155600	141465547	968	968	968	968	0
192	20240730	155500	141465547	968	968	968	968	0
193	20240730	155400	141465547	968	968	968	968	0
194	20240730	155300	141465547	968	968	968	968	0
195	20240730	155200	141465547	968	968	968	968	0
196	20240730	155100	141465547	968	968	968	968	0
197	20240730	155000	141465547	968	968	968	968	0
198	20240730	154900	141465547	968	968	968	968	0
199	20240730	154800	141465547	968	968	968	968	0
200	20240730	154700	141465547	968	968	968	968	0
201	20240730	154600	141465547	968	968	968	968	0
202	20240730	154500	141465547	968	968	968	968	0
203	20240730	154400	141465547	968	968	968	968	0
204	20240730	154300	141465547	968	968	968	968	0
205	20240730	154200	141465547	968	968	968	968	0
206	20240730	154100	141465547	968	968	968	968	0
207	20240730	154000	141465547	968	968	968	968	0
208	20240730	153900	141465547	968	968	968	968	0
209	20240730	153800	141465547	968	968	968	968	0
210	20240730	153700	141465547	968	968	968	968	0
211	20240730	153600	141465547	968	968	968	968	0
212	20240730	153500	141465547	968	968	968	968	3812
213	20240730	153400	141465547	968	968	968	968	0
214	20240730	153300	141465547	968	968	968	968	0
215	20240730	153200	141465547	968	968	968	968	0
216	20240730	153100	141465547	968	968	968	968	0
217	20240730	153000	141465547	968	968	968	968	3812
218	20240730	152900	137775531	964	964	964	964	0
219	20240730	152800	137775531	964	964	964	964	0
220	20240730	152700	137775531	964	964	964	964	0
221	20240730	152600	137775531	964	964	964	964	0
222	20240730	152500	137775531	964	964	964	964	0
223	20240730	152400	137775531	964	964	964	964	0
224	20240730	152300	137775531	964	964	964	964	0
225	20240730	152200	137775531	964	964	964	964	0
226	20240730	152100	137775531	964	964	964	964	0
227	20240730	152000	137775531	964	964	964	964	0
228	20240730	151900	137775531	964	964	964	964	0
229	20240730	151800	137775531	964	965	965	964	10
230	20240730	151700	137765886	965	965	965	965	0
231	20240730	151600	137765886	965	965	965	965	50
232	20240730	151500	137717636	962	962	962	962	0
233	20240730	151400	137717636	962	963	963	962	3000
234	20240730	151300	134831626	962	962	962	962	0
235	20240730	151200	134831626	962	962	962	962	0
236	20240730	151100	134831626	962	962	962	962	275
237	20240730	151000	134567076	963	964	964	963	1219
238	20240730	150900	133392725	965	965	965	965	0
239	20240730	150800	133392725	965	965	965	965	1
240	20240730	150700	133391760	964	964	964	964	1539
241	20240730	150600	131908164	964	963	964	963	2697
242	20240730	150500	129309015	964	964	964	964	1
243	20240730	150400	129308051	964	964	964	964	240
244	20240730	150300	129076691	965	965	965	965	0
245	20240730	150200	129076691	965	965	965	965	1
246	20240730	150100	129075726	964	964	966	963	15022
247	20240730	150000	114607217	964	966	966	964	505
248	20240730	145900	114120392	965	965	965	965	1
249	20240730	145800	114119427	965	966	966	965	2
250	20240730	145700	114117496	965	965	965	965	0
251	20240730	145600	114117496	965	965	965	965	0
252	20240730	145500	114117496	965	965	965	965	0
253	20240730	145400	114117496	965	965	965	965	0
254	20240730	145300	114117496	965	965	965	965	0
255	20240730	145200	114117496	965	965	965	965	0
256	20240730	145100	114117496	965	964	965	964	947
257	20240730	145000	113204578	966	966	966	966	3
258	20240730	144900	113201680	965	965	965	965	2
259	20240730	144800	113199750	964	964	964	964	0
260	20240730	144700	113199750	964	964	964	964	1038
261	20240730	144600	112199118	965	965	965	965	3801
262	20240730	144500	108531153	966	965	966	965	220
263	20240730	144400	108318833	966	966	966	966	0
264	20240730	144300	108318833	966	966	966	966	0
265	20240730	144200	108318833	966	966	966	966	0
266	20240730	144100	108318833	966	966	966	966	20
267	20240730	144000	108299513	966	966	966	966	0
268	20240730	143900	108299513	966	966	966	966	0
269	20240730	143800	108299513	966	966	966	966	20
270	20240730	143700	108280193	966	966	966	966	0
271	20240730	143600	108280193	966	966	966	966	0
272	20240730	143500	108280193	966	966	966	966	20
273	20240730	143400	108260873	966	966	966	966	100
274	20240730	143300	108164273	966	966	966	966	0
275	20240730	143200	108164273	966	966	966	966	0
276	20240730	143100	108164273	966	966	966	966	0
277	20240730	143000	108164273	966	966	966	966	0
278	20240730	142900	108164273	966	966	966	966	1
279	20240730	142800	108163307	965	965	965	965	0
280	20240730	142700	108163307	965	965	965	965	37
281	20240730	142600	108127602	966	966	966	966	0
282	20240730	142500	108127602	966	966	966	966	0
283	20240730	142400	108127602	966	966	966	966	0
284	20240730	142300	108127602	966	966	966	966	0
285	20240730	142200	108127602	966	966	966	966	0
286	20240730	142100	108127602	966	966	966	966	0
287	20240730	142000	108127602	966	966	966	966	0
288	20240730	141900	108127602	966	966	966	966	9
289	20240730	141800	108118908	964	964	964	964	0
290	20240730	141700	108118908	964	964	964	964	0
291	20240730	141600	108118908	964	965	965	964	1000
292	20240730	141500	107154133	966	966	966	966	0
293	20240730	141400	107154133	966	966	966	966	0
294	20240730	141300	107154133	966	966	966	966	0
295	20240730	141200	107154133	966	966	966	966	0
296	20240730	141100	107154133	966	966	966	966	0
297	20240730	141000	107154133	966	966	966	966	0
298	20240730	140900	107154133	966	966	966	966	5
299	20240730	140800	107149303	965	965	965	965	0
300	20240730	140700	107149303	965	965	965	965	190
301	20240730	140600	106965953	965	965	965	965	0
302	20240730	140500	106965953	965	965	965	965	0
303	20240730	140400	106965953	965	965	965	965	0
304	20240730	140300	106965953	965	965	965	965	0
305	20240730	140200	106965953	965	965	965	965	0
306	20240730	140100	106965953	965	965	965	965	0
307	20240730	140000	106965953	965	965	965	965	10
308	20240730	135900	106956303	964	964	964	964	0
309	20240730	135800	106956303	964	964	964	964	0
310	20240730	135700	106956303	964	965	965	964	761
311	20240730	135600	106222595	966	966	966	966	0
312	20240730	135500	106222595	966	966	966	966	0
313	20240730	135400	106222595	966	966	966	966	0
314	20240730	135300	106222595	966	966	966	966	0
315	20240730	135200	106222595	966	966	966	966	0
316	20240730	135100	106222595	966	966	966	966	0
317	20240730	135000	106222595	966	966	966	966	20
318	20240730	134900	106203275	966	966	966	966	110
319	20240730	134800	106097015	966	966	966	966	0
320	20240730	134700	106097015	966	966	966	966	0
321	20240730	134600	106097015	966	966	966	966	0
322	20240730	134500	106097015	966	966	966	966	0
323	20240730	134400	106097015	966	966	966	966	1041
324	20240730	134300	105091409	968	968	968	968	0
325	20240730	134200	105091409	968	968	968	968	0
326	20240730	134100	105091409	968	968	968	968	0
327	20240730	134000	105091409	968	968	968	968	0
328	20240730	133900	105091409	968	968	968	968	2
329	20240730	133800	105089473	968	968	968	968	20
330	20240730	133700	105070113	968	968	968	968	1
331	20240730	133600	105069145	968	968	968	968	0
332	20240730	133500	105069145	968	968	968	968	0
333	20240730	133400	105069145	968	968	968	968	0
334	20240730	133300	105069145	968	968	968	968	0
335	20240730	133200	105069145	968	968	968	968	0
336	20240730	133100	105069145	968	968	968	968	0
337	20240730	133000	105069145	968	968	968	968	0
338	20240730	132900	105069145	968	967	968	967	2
339	20240730	132800	105067210	968	968	968	968	13554
340	20240730	132700	91946938	968	968	968	968	1
341	20240730	132600	91945970	964	965	965	964	50
342	20240730	132500	91897759	964	966	966	964	1209
343	20240730	132400	90731107	969	969	969	969	0
344	20240730	132300	90731107	969	969	969	969	0
345	20240730	132200	90731107	969	969	969	969	0
346	20240730	132100	90731107	969	969	969	969	0
347	20240730	132000	90731107	969	969	969	969	0
348	20240730	131900	90731107	969	969	969	969	0
349	20240730	131800	90731107	969	969	969	969	0
350	20240730	131700	90731107	969	969	969	969	0
351	20240730	131600	90731107	969	969	969	969	0
352	20240730	131500	90731107	969	969	969	969	0
353	20240730	131400	90731107	969	969	969	969	0
354	20240730	131300	90731107	969	969	969	969	0
355	20240730	131200	90731107	969	969	969	969	3
356	20240730	131100	90728200	969	969	969	969	1
357	20240730	131000	90727231	965	965	965	965	0
358	20240730	130900	90727231	965	965	965	965	0
359	20240730	130800	90727231	965	965	965	965	0
360	20240730	130700	90727231	965	965	965	965	135
361	20240730	130600	90596956	965	969	969	965	547
362	20240730	130500	90067765	969	969	969	969	0
363	20240730	130400	90067765	969	969	969	969	0
364	20240730	130300	90067765	969	969	969	969	100
365	20240730	130200	89970865	971	971	971	971	0
366	20240730	130100	89970865	971	971	971	971	0
367	20240730	130000	89970865	971	971	971	971	0
368	20240730	125900	89970865	971	971	971	971	0
369	20240730	125800	89970865	971	971	971	971	0
370	20240730	125700	89970865	971	971	971	971	1
371	20240730	125600	89969894	968	968	968	968	5
372	20240730	125500	89965054	971	971	971	971	0
373	20240730	125400	89965054	971	971	971	971	0
374	20240730	125300	89965054	971	971	971	971	0
375	20240730	125200	89965054	971	971	971	971	0
376	20240730	125100	89965054	971	971	971	971	0
377	20240730	125000	89965054	971	971	971	971	0
378	20240730	124900	89965054	971	971	971	971	0
379	20240730	124800	89965054	971	971	971	971	45
380	20240730	124700	89921359	971	971	971	971	0
381	20240730	124600	89921359	971	971	971	971	20
382	20240730	124500	89901939	971	971	971	971	0
383	20240730	124400	89901939	971	971	971	971	0
384	20240730	124300	89901939	971	971	971	971	0
385	20240730	124200	89901939	971	967	971	967	300
386	20240730	124100	89611358	967	967	967	967	0
387	20240730	124000	89611358	967	967	967	967	0
388	20240730	123900	89611358	967	967	967	967	0
389	20240730	123800	89611358	967	967	967	967	40
390	20240730	123700	89572678	967	966	967	966	38
391	20240730	123600	89535969	966	966	966	966	1071
392	20240730	123500	88501383	966	966	966	966	0
393	20240730	123400	88501383	966	966	966	966	1
394	20240730	123300	88500417	965	965	965	965	0
395	20240730	123200	88500417	965	965	965	965	14
396	20240730	123100	88486907	967	967	967	967	1
397	20240730	123000	88485940	967	967	967	967	0
398	20240730	122900	88485940	967	967	967	967	0
399	20240730	122800	88485940	967	967	967	967	0
400	20240730	122700	88485940	967	965	967	965	501
401	20240730	122600	88001475	965	965	965	965	0
402	20240730	122500	88001475	965	965	965	965	15
403	20240730	122400	87987000	965	965	965	965	53
404	20240730	122300	87935855	965	965	965	965	0
405	20240730	122200	87935855	965	965	965	965	2
406	20240730	122100	87933925	965	965	965	965	801
407	20240730	122000	87160960	965	965	965	965	0
408	20240730	121900	87160960	965	965	965	965	1
409	20240730	121800	87159995	963	963	963	963	0
410	20240730	121700	87159995	963	964	964	963	100
411	20240730	121600	87063689	965	965	965	965	0
412	20240730	121500	87063689	965	964	965	964	2
413	20240730	121400	87061760	964	964	964	964	73
414	20240730	121300	86991388	964	965	965	964	580
415	20240730	121200	86431788	965	965	965	965	0
416	20240730	121100	86431788	965	965	965	965	0
417	20240730	121000	86431788	965	964	965	964	56
418	20240730	120900	86377799	963	963	963	963	129
419	20240730	120800	86253572	963	963	963	963	0
420	20240730	120700	86253572	963	963	963	963	0
421	20240730	120600	86253572	963	963	963	963	0
422	20240730	120500	86253572	963	963	963	963	1032
423	20240730	120400	85259756	963	963	963	963	0
424	20240730	120300	85259756	963	963	963	963	100
425	20240730	120200	85163456	963	964	964	963	5195
426	20240730	120100	80160669	967	967	967	967	0
427	20240730	120000	80160669	967	967	967	967	0
428	20240730	115900	80160669	967	967	967	967	1
429	20240730	115800	80159702	962	963	963	962	10177
430	20240730	115700	70364355	963	963	963	963	0
431	20240730	115600	70364355	963	963	963	963	0
432	20240730	115500	70364355	963	963	963	963	0
433	20240730	115400	70364355	963	963	963	963	0
434	20240730	115300	70364355	963	963	963	963	7200
435	20240730	115200	63430755	964	965	965	964	3837
436	20240730	115100	59731882	967	967	967	967	0
437	20240730	115000	59731882	967	967	967	967	0
438	20240730	114900	59731882	967	967	967	967	0
439	20240730	114800	59731882	967	967	967	967	0
440	20240730	114700	59731882	967	967	967	967	0
441	20240730	114600	59731882	967	967	967	967	0
442	20240730	114500	59731882	967	967	967	967	1
443	20240730	114400	59730915	964	964	964	964	0
444	20240730	114300	59730915	964	964	964	964	0
445	20240730	114200	59730915	964	964	964	964	0
446	20240730	114100	59730915	964	964	964	964	0
447	20240730	114000	59730915	964	966	966	964	3788
448	20240730	113900	56076342	968	968	968	968	0
449	20240730	113800	56076342	968	968	968	968	0
450	20240730	113700	56076342	968	968	968	968	0
451	20240730	113600	56076342	968	968	968	968	0
452	20240730	113500	56076342	968	968	968	968	1
453	20240730	113400	56075374	968	966	968	966	536
454	20240730	113300	55557526	968	968	968	968	0
455	20240730	113200	55557526	968	968	968	968	0
456	20240730	113100	55557526	968	968	968	968	0
457	20240730	113000	55557526	968	968	968	968	0
458	20240730	112900	55557526	968	968	968	968	0
459	20240730	112800	55557526	968	968	968	968	0
460	20240730	112700	55557526	968	968	968	968	0
461	20240730	112600	55557526	968	968	968	968	0
462	20240730	112500	55557526	968	968	968	968	1
463	20240730	112400	55556558	967	967	967	967	0
464	20240730	112300	55556558	967	967	967	967	5
465	20240730	112200	55551723	967	967	967	967	2000
466	20240730	112100	53617723	967	969	969	967	39
467	20240730	112000	53579948	967	967	967	967	12
468	20240730	111900	53568344	967	967	967	967	0
469	20240730	111800	53568344	967	967	967	967	0
470	20240730	111700	53568344	967	967	967	967	1
471	20240730	111600	53567377	967	967	967	967	0
472	20240730	111500	53567377	967	967	967	967	0
473	20240730	111400	53567377	967	967	967	967	0
474	20240730	111300	53567377	967	967	967	967	9
475	20240730	111200	53558674	970	970	970	970	0
476	20240730	111100	53558674	970	970	970	970	0
477	20240730	111000	53558674	970	970	970	970	0
478	20240730	110900	53558674	970	970	970	970	1
479	20240730	110800	53557704	968	968	968	968	0
480	20240730	110700	53557704	968	968	968	968	0
481	20240730	110600	53557704	968	968	968	968	3
482	20240730	110500	53554800	970	970	970	970	54
483	20240730	110400	53502420	965	969	969	965	5000
484	20240730	110300	48673004	972	972	972	972	0
485	20240730	110200	48673004	972	972	972	972	1
486	20240730	110100	48672032	968	968	968	968	0
487	20240730	110000	48672032	968	969	969	968	20
488	20240730	105900	48652671	972	972	972	972	0
489	20240730	105800	48652671	972	972	972	972	0
490	20240730	105700	48652671	972	972	972	972	0
491	20240730	105600	48652671	972	972	972	972	0
492	20240730	105500	48652671	972	972	972	972	0
493	20240730	105400	48652671	972	972	972	972	1
494	20240730	105300	48651699	968	968	968	968	0
495	20240730	105200	48651699	968	968	968	968	0
496	20240730	105100	48651699	968	968	968	968	0
497	20240730	105000	48651699	968	968	968	968	0
498	20240730	104900	48651699	968	968	968	968	0
499	20240730	104800	48651699	968	968	968	968	71
500	20240730	104700	48582971	968	968	968	968	0
501	20240730	104600	48582971	968	968	968	968	0
502	20240730	104500	48582971	968	968	968	968	0
503	20240730	104400	48582971	968	968	968	968	0
504	20240730	104300	48582971	968	968	968	968	0
505	20240730	104200	48582971	968	968	968	968	0
506	20240730	104100	48582971	968	968	968	968	0
507	20240730	104000	48582971	968	968	968	968	0
508	20240730	103900	48582971	968	969	969	968	1367
509	20240730	103800	47259703	970	970	970	970	0
510	20240730	103700	47259703	970	970	970	970	0
511	20240730	103600	47259703	970	970	970	970	0
512	20240730	103500	47259703	970	970	970	970	0
513	20240730	103400	47259703	970	970	970	970	0
514	20240730	103300	47259703	970	970	970	970	0
515	20240730	103200	47259703	970	970	970	970	0
516	20240730	103100	47259703	970	970	970	970	0
517	20240730	103000	47259703	970	970	970	970	85
518	20240730	102900	47177253	972	972	972	972	0
519	20240730	102800	47177253	972	972	972	972	0
520	20240730	102700	47177253	972	972	972	972	0
521	20240730	102600	47177253	972	972	972	972	0
522	20240730	102500	47177253	972	972	972	972	0
523	20240730	102400	47177253	972	972	972	972	0
524	20240730	102300	47177253	972	972	972	972	0
525	20240730	102200	47177253	972	972	972	972	0
526	20240730	102100	47177253	972	972	972	972	2
527	20240730	102000	47175309	972	972	972	972	1
528	20240730	101900	47174337	965	965	965	965	0
529	20240730	101800	47174337	965	965	965	965	0
530	20240730	101700	47174337	965	974	974	965	833
531	20240730	101600	46368908	974	974	974	974	1
532	20240730	101500	46367934	969	969	969	969	0
533	20240730	101400	46367934	969	969	969	969	0
534	20240730	101300	46367934	969	969	969	969	0
535	20240730	101200	46367934	969	969	969	969	52
536	20240730	101100	46317546	974	974	974	974	1
537	20240730	101000	46316572	969	969	969	969	0
538	20240730	100900	46316572	969	969	969	969	0
539	20240730	100800	46316572	969	974	974	969	27
540	20240730	100700	46290349	974	974	974	974	0
541	20240730	100600	46290349	974	974	974	974	0
542	20240730	100500	46290349	974	974	974	974	2
543	20240730	100400	46288401	974	974	974	974	11
544	20240730	100300	46277687	974	968	974	968	201
545	20240730	100200	46083113	968	968	968	968	0
546	20240730	100100	46083113	968	968	968	968	0
547	20240730	100000	46083113	968	974	974	968	2014
548	20240730	095900	44133337	974	974	974	974	0
549	20240730	095800	44133337	974	974	974	974	0
550	20240730	095700	44133337	974	974	974	974	1
551	20240730	095600	44132363	974	974	974	974	1
552	20240730	095500	44131389	974	974	974	974	0
553	20240730	095400	44131389	974	974	974	974	1
554	20240730	095300	44130415	968	968	968	968	0
555	20240730	095200	44130415	968	968	968	968	0
556	20240730	095100	44130415	968	970	970	968	5000
557	20240730	095000	39281263	971	973	973	971	12094
558	20240730	094900	27535894	975	975	975	975	2
559	20240730	094800	27533944	976	976	976	976	0
560	20240730	094700	27533944	976	975	976	974	11
561	20240730	094600	27523223	974	972	974	972	3040
562	20240730	094500	24568337	976	976	976	972	3802
563	20240730	094400	20872785	972	973	973	972	1698
564	20240730	094300	19221004	976	976	976	976	0
565	20240730	094200	19221004	976	976	976	976	1
566	20240730	094100	19220028	973	975	975	973	1922
567	20240730	094000	17348443	975	975	975	975	20
568	20240730	093900	17328943	976	976	976	976	10
569	20240730	093800	17319183	977	977	977	977	0
570	20240730	093700	17319183	977	977	977	977	10
571	20240730	093600	17309413	978	978	978	978	0
572	20240730	093500	17309413	978	978	978	978	1000
573	20240730	093400	16331413	980	980	980	980	0
574	20240730	093300	16331413	980	980	980	980	0
575	20240730	093200	16331413	980	980	980	980	0
576	20240730	093100	16331413	980	980	980	980	0
577	20240730	093000	16331413	980	980	980	980	0
578	20240730	092900	16331413	980	976	980	976	5000
579	20240730	092800	11433349	976	976	976	976	0
580	20240730	092700	11433349	976	976	976	976	0
581	20240730	092600	11433349	976	976	976	976	1
582	20240730	092500	11432373	976	977	977	976	301
583	20240730	092400	11138587	976	976	976	976	0
584	20240730	092300	11138587	976	976	976	976	0
585	20240730	092200	11138587	976	976	976	976	0
586	20240730	092100	11138587	976	977	977	976	2500
587	20240730	092000	8698577	980	980	980	980	0
588	20240730	091900	8698577	980	980	980	980	0
589	20240730	091800	8698577	980	980	980	980	0
590	20240730	091700	8698577	980	980	980	980	278
591	20240730	091600	8426137	980	980	980	980	0
592	20240730	091500	8426137	980	980	980	980	1003
593	20240730	091400	7443197	980	980	980	980	3
594	20240730	091300	7440257	978	978	978	978	100
595	20240730	091200	7342457	980	980	980	980	0
596	20240730	091100	7342457	980	980	980	980	1
597	20240730	091000	7341477	981	981	981	981	0
598	20240730	090900	7341477	981	981	981	981	0
599	20240730	090800	7341477	981	981	981	981	0
600	20240730	090700	7341477	981	981	981	981	0
601	20240730	090600	7341477	981	981	981	981	0
602	20240730	090500	7341477	981	981	981	981	0
603	20240730	090400	7341477	981	981	981	981	1
604	20240730	090300	7340496	976	976	976	976	0
605	20240730	090200	7340496	976	976	976	976	6300
606	20240730	090100	1191696	976	976	976	976	0
607	20240730	090000	1191696	976	976	976	976	1221