KissMeData/133820/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	201600	31992236	999	999	999	999	643
3	20240719	201500	31992236	999	999	999	999	0
4	20240719	201400	31992236	999	999	999	999	0
5	20240719	201300	31992236	999	999	999	999	0
6	20240719	201200	31992236	999	999	999	999	0
7	20240719	201100	31992236	999	999	999	999	0
8	20240719	201000	31992236	999	999	999	999	0
9	20240719	200900	31992236	999	999	999	999	0
10	20240719	200800	31992236	999	999	999	999	0
11	20240719	200700	31992236	999	999	999	999	0
12	20240719	200600	31992236	999	999	999	999	0
13	20240719	200500	31992236	999	999	999	999	0
14	20240719	200400	31992236	999	999	999	999	0
15	20240719	200300	31992236	999	999	999	999	0
16	20240719	200200	31992236	999	999	999	999	0
17	20240719	200100	31992236	999	999	999	999	0
18	20240719	200000	31992236	999	999	999	999	0
19	20240719	195900	31992236	999	999	999	999	0
20	20240719	195800	31992236	999	999	999	999	0
21	20240719	195700	31992236	999	999	999	999	0
22	20240719	195600	31992236	999	999	999	999	0
23	20240719	195500	31992236	999	999	999	999	0
24	20240719	195400	31992236	999	999	999	999	0
25	20240719	195300	31992236	999	999	999	999	0
26	20240719	195200	31992236	999	999	999	999	0
27	20240719	195100	31992236	999	999	999	999	0
28	20240719	195000	31992236	999	999	999	999	0
29	20240719	194900	31992236	999	999	999	999	0
30	20240719	194800	31992236	999	999	999	999	0
31	20240719	194700	31992236	999	999	999	999	0
32	20240719	194600	31992236	999	999	999	999	643
33	20240719	194500	31992236	999	999	999	999	0
34	20240719	194400	31992236	999	999	999	999	0
35	20240719	194300	31992236	999	999	999	999	0
36	20240719	194200	31992236	999	999	999	999	0
37	20240719	194100	31992236	999	999	999	999	0
38	20240719	194000	31992236	999	999	999	999	0
39	20240719	193900	31992236	999	999	999	999	0
40	20240719	193800	31992236	999	999	999	999	0
41	20240719	193700	31992236	999	999	999	999	0
42	20240719	193600	31992236	999	999	999	999	0
43	20240719	193500	31992236	999	999	999	999	0
44	20240719	193400	31992236	999	999	999	999	0
45	20240719	193300	31992236	999	999	999	999	0
46	20240719	193200	31992236	999	999	999	999	0
47	20240719	193100	31992236	999	999	999	999	0
48	20240719	193000	31992236	999	999	999	999	0
49	20240719	192900	31992236	999	999	999	999	0
50	20240719	192800	31992236	999	999	999	999	0
51	20240719	192700	31992236	999	999	999	999	0
52	20240719	192600	31992236	999	999	999	999	0
53	20240719	192500	31992236	999	999	999	999	0
54	20240719	192400	31992236	999	999	999	999	0
55	20240719	192300	31992236	999	999	999	999	0
56	20240719	192200	31992236	999	999	999	999	0
57	20240719	192100	31992236	999	999	999	999	0
58	20240719	192000	31992236	999	999	999	999	0
59	20240719	191900	31992236	999	999	999	999	0
60	20240719	191800	31992236	999	999	999	999	0
61	20240719	191700	31992236	999	999	999	999	0
62	20240719	191600	31992236	999	999	999	999	643
63	20240719	191500	31992236	999	999	999	999	0
64	20240719	191400	31992236	999	999	999	999	0
65	20240719	191300	31992236	999	999	999	999	0
66	20240719	191200	31992236	999	999	999	999	0
67	20240719	191100	31992236	999	999	999	999	0
68	20240719	191000	31992236	999	999	999	999	0
69	20240719	190900	31992236	999	999	999	999	0
70	20240719	190800	31992236	999	999	999	999	0
71	20240719	190700	31992236	999	999	999	999	0
72	20240719	190600	31992236	999	999	999	999	0
73	20240719	190500	31992236	999	999	999	999	0
74	20240719	190400	31992236	999	999	999	999	0
75	20240719	190300	31992236	999	999	999	999	0
76	20240719	190200	31992236	999	999	999	999	0
77	20240719	190100	31992236	999	999	999	999	0
78	20240719	190000	31992236	999	999	999	999	0
79	20240719	185900	31992236	999	999	999	999	0
80	20240719	185800	31992236	999	999	999	999	0
81	20240719	185700	31992236	999	999	999	999	0
82	20240719	185600	31992236	999	999	999	999	0
83	20240719	185500	31992236	999	999	999	999	0
84	20240719	185400	31992236	999	999	999	999	0
85	20240719	185300	31992236	999	999	999	999	0
86	20240719	185200	31992236	999	999	999	999	0
87	20240719	185100	31992236	999	999	999	999	0
88	20240719	185000	31992236	999	999	999	999	0
89	20240719	184900	31992236	999	999	999	999	0
90	20240719	184800	31992236	999	999	999	999	0
91	20240719	184700	31992236	999	999	999	999	0
92	20240719	184600	31992236	999	999	999	999	643
93	20240719	184500	31992236	999	999	999	999	0
94	20240719	184400	31992236	999	999	999	999	0
95	20240719	184300	31992236	999	999	999	999	0
96	20240719	184200	31992236	999	999	999	999	0
97	20240719	184100	31992236	999	999	999	999	0
98	20240719	184000	31992236	999	999	999	999	0
99	20240719	183900	31992236	999	999	999	999	0
100	20240719	183800	31992236	999	999	999	999	0
101	20240719	183700	31992236	999	999	999	999	0
102	20240719	183600	31992236	999	999	999	999	0
103	20240719	183500	31992236	999	999	999	999	0
104	20240719	183400	31992236	999	999	999	999	0
105	20240719	183300	31992236	999	999	999	999	0
106	20240719	183200	31992236	999	999	999	999	0
107	20240719	183100	31992236	999	999	999	999	0
108	20240719	183000	31992236	999	999	999	999	0
109	20240719	182900	31992236	999	999	999	999	0
110	20240719	182800	31992236	999	999	999	999	0
111	20240719	182700	31992236	999	999	999	999	0
112	20240719	182600	31992236	999	999	999	999	0
113	20240719	182500	31992236	999	999	999	999	0
114	20240719	182400	31992236	999	999	999	999	0
115	20240719	182300	31992236	999	999	999	999	0
116	20240719	182200	31992236	999	999	999	999	0
117	20240719	182100	31992236	999	999	999	999	0
118	20240719	182000	31992236	999	999	999	999	0
119	20240719	181900	31992236	999	999	999	999	0
120	20240719	181800	31992236	999	999	999	999	0
121	20240719	181700	31992236	999	999	999	999	0
122	20240719	181600	31992236	999	999	999	999	643
123	20240719	181500	31992236	999	999	999	999	0
124	20240719	181400	31992236	999	999	999	999	0
125	20240719	181300	31992236	999	999	999	999	0
126	20240719	181200	31992236	999	999	999	999	0
127	20240719	181100	31992236	999	999	999	999	0
128	20240719	181000	31992236	999	999	999	999	0
129	20240719	180900	31992236	999	999	999	999	0
130	20240719	180800	31992236	999	999	999	999	0
131	20240719	180700	31992236	999	999	999	999	0
132	20240719	180600	31992236	999	999	999	999	0
133	20240719	180500	31992236	999	999	999	999	0
134	20240719	180400	31992236	999	999	999	999	0
135	20240719	180300	31992236	999	999	999	999	0
136	20240719	180200	31992236	999	999	999	999	0
137	20240719	180100	31992236	999	999	999	999	0
138	20240719	180000	31992236	999	999	999	999	0
139	20240719	175900	31992236	999	999	999	999	0
140	20240719	175800	31992236	999	999	999	999	0
141	20240719	175700	31992236	999	999	999	999	0
142	20240719	175600	31992236	999	999	999	999	0
143	20240719	175500	31992236	999	999	999	999	0
144	20240719	175400	31992236	999	999	999	999	0
145	20240719	175300	31992236	999	999	999	999	0
146	20240719	175200	31992236	999	999	999	999	0
147	20240719	175100	31992236	999	999	999	999	0
148	20240719	175000	31992236	999	999	999	999	0
149	20240719	174900	31992236	999	999	999	999	0
150	20240719	174800	31992236	999	999	999	999	0
151	20240719	174700	31992236	999	999	999	999	0
152	20240719	174600	31992236	999	999	999	999	643
153	20240719	174500	31992236	999	999	999	999	0
154	20240719	174400	31992236	999	999	999	999	0
155	20240719	174300	31992236	999	999	999	999	0
156	20240719	174200	31992236	999	999	999	999	0
157	20240719	174100	31992236	999	999	999	999	0
158	20240719	174000	31992236	999	999	999	999	0
159	20240719	173900	31992236	999	999	999	999	0
160	20240719	173800	31992236	999	999	999	999	0
161	20240719	173700	31992236	999	999	999	999	0
162	20240719	173600	31992236	999	999	999	999	0
163	20240719	173500	31992236	999	999	999	999	0
164	20240719	173400	31992236	999	999	999	999	0
165	20240719	173300	31992236	999	999	999	999	0
166	20240719	173200	31992236	999	999	999	999	0
167	20240719	173100	31992236	999	999	999	999	0
168	20240719	173000	31992236	999	999	999	999	0
169	20240719	172900	31992236	999	999	999	999	0
170	20240719	172800	31992236	999	999	999	999	0
171	20240719	172700	31992236	999	999	999	999	0
172	20240719	172600	31992236	999	999	999	999	0
173	20240719	172500	31992236	999	999	999	999	0
174	20240719	172400	31992236	999	999	999	999	0
175	20240719	172300	31992236	999	999	999	999	0
176	20240719	172200	31992236	999	999	999	999	0
177	20240719	172100	31992236	999	999	999	999	0
178	20240719	172000	31992236	999	999	999	999	0
179	20240719	171900	31992236	999	999	999	999	0
180	20240719	171800	31992236	999	999	999	999	0
181	20240719	171700	31992236	999	999	999	999	0
182	20240719	171600	31992236	999	999	999	999	643
183	20240719	171500	31992236	999	999	999	999	0
184	20240719	171400	31992236	999	999	999	999	0
185	20240719	171300	31992236	999	999	999	999	0
186	20240719	171200	31992236	999	999	999	999	0
187	20240719	171100	31992236	999	999	999	999	0
188	20240719	171000	31992236	999	999	999	999	0
189	20240719	170900	31992236	999	999	999	999	0
190	20240719	170800	31992236	999	999	999	999	0
191	20240719	170700	31992236	999	999	999	999	0
192	20240719	170600	31992236	999	999	999	999	0
193	20240719	170500	31992236	999	999	999	999	0
194	20240719	170400	31992236	999	999	999	999	0
195	20240719	170300	31992236	999	999	999	999	0
196	20240719	170200	31992236	999	999	999	999	0
197	20240719	170100	31992236	999	999	999	999	0
198	20240719	170000	31992236	999	999	999	999	0
199	20240719	165900	31992236	999	999	999	999	0
200	20240719	165800	31992236	999	999	999	999	0
201	20240719	165700	31992236	999	999	999	999	0
202	20240719	165600	31992236	999	999	999	999	0
203	20240719	165500	31992236	999	999	999	999	0
204	20240719	165400	31992236	999	999	999	999	0
205	20240719	165300	31992236	999	999	999	999	0
206	20240719	165200	31992236	999	999	999	999	0
207	20240719	165100	31992236	999	999	999	999	0
208	20240719	165000	31992236	999	999	999	999	0
209	20240719	164900	31992236	999	999	999	999	0
210	20240719	164800	31992236	999	999	999	999	0
211	20240719	164700	31992236	999	999	999	999	0
212	20240719	164600	31992236	999	999	999	999	643
213	20240719	164500	31992236	999	999	999	999	0
214	20240719	164400	31992236	999	999	999	999	0
215	20240719	164300	31992236	999	999	999	999	0
216	20240719	164200	31992236	999	999	999	999	0
217	20240719	164100	31992236	999	999	999	999	0
218	20240719	164000	31992236	999	999	999	999	0
219	20240719	163900	31992236	999	999	999	999	0
220	20240719	163800	31992236	999	999	999	999	0
221	20240719	163700	31992236	999	999	999	999	0
222	20240719	163600	31992236	999	999	999	999	0
223	20240719	163500	31992236	999	999	999	999	0
224	20240719	163400	31992236	999	999	999	999	0
225	20240719	163300	31992236	999	999	999	999	0
226	20240719	163200	31992236	999	999	999	999	0
227	20240719	163100	31992236	999	999	999	999	0
228	20240719	163000	31992236	999	999	999	999	0
229	20240719	162900	31992236	999	999	999	999	0
230	20240719	162800	31992236	999	999	999	999	0
231	20240719	162700	31992236	999	999	999	999	0
232	20240719	162600	31992236	999	999	999	999	0
233	20240719	162500	31992236	999	999	999	999	0
234	20240719	162400	31992236	999	999	999	999	0
235	20240719	162300	31992236	999	999	999	999	0
236	20240719	162200	31992236	999	999	999	999	0
237	20240719	162100	31992236	999	999	999	999	0
238	20240719	162000	31992236	999	999	999	999	0
239	20240719	161900	31992236	999	999	999	999	0
240	20240719	161800	31992236	999	999	999	999	0
241	20240719	161700	31992236	999	999	999	999	0
242	20240719	161600	31992236	999	999	999	999	643
243	20240719	161500	31992236	999	999	999	999	0
244	20240719	161400	31992236	999	999	999	999	0
245	20240719	161300	31992236	999	999	999	999	0
246	20240719	161200	31992236	999	999	999	999	0
247	20240719	161100	31992236	999	999	999	999	0
248	20240719	161000	31992236	999	999	999	999	0
249	20240719	160900	31992236	999	999	999	999	0
250	20240719	160800	31992236	999	999	999	999	0
251	20240719	160700	31992236	999	999	999	999	0
252	20240719	160600	31992236	999	999	999	999	0
253	20240719	160500	31992236	999	999	999	999	0
254	20240719	160400	31992236	999	999	999	999	0
255	20240719	160300	31992236	999	999	999	999	0
256	20240719	160200	31992236	999	999	999	999	0
257	20240719	160100	31992236	999	999	999	999	0
258	20240719	160000	31992236	999	999	999	999	0
259	20240719	155900	31992236	999	999	999	999	0
260	20240719	155800	31992236	999	999	999	999	0
261	20240719	155700	31992236	999	999	999	999	0
262	20240719	155600	31992236	999	999	999	999	0
263	20240719	155500	31992236	999	999	999	999	0
264	20240719	155400	31992236	999	999	999	999	0
265	20240719	155300	31992236	999	999	999	999	0
266	20240719	155200	31992236	999	999	999	999	0
267	20240719	155100	31992236	999	999	999	999	0
268	20240719	155000	31992236	999	999	999	999	0
269	20240719	154900	31992236	999	999	999	999	0
270	20240719	154800	31992236	999	999	999	999	0
271	20240719	154700	31992236	999	999	999	999	0
272	20240719	154600	31992236	999	999	999	999	643
273	20240719	154500	31992236	999	999	999	999	0
274	20240719	154400	31992236	999	999	999	999	0
275	20240719	154300	31992236	999	999	999	999	0
276	20240719	154200	31992236	999	999	999	999	0
277	20240719	154100	31992236	999	999	999	999	0
278	20240719	154000	31992236	999	999	999	999	0
279	20240719	153900	31992236	999	999	999	999	0
280	20240719	153800	31992236	999	999	999	999	0
281	20240719	153700	31992236	999	999	999	999	0
282	20240719	153600	31992236	999	999	999	999	0
283	20240719	153500	31992236	999	999	999	999	0
284	20240719	153400	31992236	999	999	999	999	0
285	20240719	153300	31992236	999	999	999	999	0
286	20240719	153200	31992236	999	999	999	999	0
287	20240719	153100	31992236	999	999	999	999	0
288	20240719	153000	31992236	999	999	999	999	643
289	20240719	152900	31349879	998	998	998	998	0
290	20240719	152800	31349879	998	998	998	998	0
291	20240719	152700	31349879	998	998	998	998	0
292	20240719	152600	31349879	998	998	998	998	0
293	20240719	152500	31349879	998	998	998	998	0
294	20240719	152400	31349879	998	998	998	998	0
295	20240719	152300	31349879	998	998	998	998	0
296	20240719	152200	31349879	998	998	998	998	0
297	20240719	152100	31349879	998	998	998	998	0
298	20240719	152000	31349879	998	998	998	998	0
299	20240719	151900	31349879	998	998	998	998	0
300	20240719	151800	31349879	998	999	999	998	32
301	20240719	151700	31317933	998	998	998	998	23
302	20240719	151600	31294979	998	999	999	998	224
303	20240719	151500	31071227	998	998	998	998	0
304	20240719	151400	31071227	998	999	999	998	33
305	20240719	151300	31038283	998	998	998	998	333
306	20240719	151200	30705949	998	998	998	998	0
307	20240719	151100	30705949	998	999	999	998	25
308	20240719	151000	30680997	998	998	998	998	0
309	20240719	150900	30680997	998	998	998	998	0
310	20240719	150800	30680997	998	998	998	998	0
311	20240719	150700	30680997	998	998	998	998	0
312	20240719	150600	30680997	998	998	998	998	216
313	20240719	150500	30465429	998	998	998	998	300
314	20240719	150400	30166029	996	996	996	996	0
315	20240719	150300	30166029	996	996	996	996	0
316	20240719	150200	30166029	996	996	996	996	11
317	20240719	150100	30155073	995	995	995	995	0
318	20240719	150000	30155073	995	995	995	995	0
319	20240719	145900	30155073	995	995	995	995	0
320	20240719	145800	30155073	995	995	995	995	0
321	20240719	145700	30155073	995	995	995	995	0
322	20240719	145600	30155073	995	995	995	995	0
323	20240719	145500	30155073	995	995	995	995	0
324	20240719	145400	30155073	995	995	995	995	0
325	20240719	145300	30155073	995	995	995	995	23
326	20240719	145200	30132188	995	995	995	995	0
327	20240719	145100	30132188	995	995	995	995	0
328	20240719	145000	30132188	995	995	995	995	0
329	20240719	144900	30132188	995	995	995	995	24
330	20240719	144800	30108308	995	995	995	995	24
331	20240719	144700	30084428	995	995	995	995	24
332	20240719	144600	30060548	997	997	997	997	2068
333	20240719	144500	27998752	997	997	997	997	0
334	20240719	144400	27998752	997	998	998	997	5
335	20240719	144300	27993763	997	997	997	997	0
336	20240719	144200	27993763	997	997	997	997	0
337	20240719	144100	27993763	997	997	997	997	24
338	20240719	144000	27969835	997	997	997	997	0
339	20240719	143900	27969835	997	997	997	997	0
340	20240719	143800	27969835	997	997	997	997	0
341	20240719	143700	27969835	997	997	997	997	0
342	20240719	143600	27969835	997	997	997	997	2504
343	20240719	143500	25473347	997	998	998	997	152
344	20240719	143400	25321802	999	999	999	999	1
345	20240719	143300	25320803	997	999	999	997	25
346	20240719	143200	25295876	997	997	997	997	0
347	20240719	143100	25295876	997	997	997	997	0
348	20240719	143000	25295876	997	997	997	997	0
349	20240719	142900	25295876	997	997	997	997	24
350	20240719	142800	25271948	997	997	997	997	424
351	20240719	142700	24849220	997	997	997	997	0
352	20240719	142600	24849220	997	997	997	997	24
353	20240719	142500	24825292	997	997	997	997	0
354	20240719	142400	24825292	997	997	997	997	0
355	20240719	142300	24825292	997	997	997	997	23
356	20240719	142200	24802361	997	997	997	997	0
357	20240719	142100	24802361	997	997	997	997	0
358	20240719	142000	24802361	997	997	997	997	23
359	20240719	141900	24779430	997	997	997	997	0
360	20240719	141800	24779430	997	997	997	997	0
361	20240719	141700	24779430	997	997	997	997	23
362	20240719	141600	24756499	999	999	999	999	17
363	20240719	141500	24739516	999	999	999	999	1
364	20240719	141400	24738517	999	999	999	999	1000
365	20240719	141300	23739517	999	999	999	999	0
366	20240719	141200	23739517	999	999	999	999	0
367	20240719	141100	23739517	999	999	999	999	1
368	20240719	141000	23738518	996	996	996	996	707
369	20240719	140900	23034346	996	996	996	996	1
370	20240719	140800	23033350	990	990	990	990	24
371	20240719	140700	23009590	989	989	989	989	0
372	20240719	140600	23009590	989	989	989	989	411
373	20240719	140500	22603111	990	990	990	990	0
374	20240719	140400	22603111	990	992	992	990	189
375	20240719	140300	22415679	990	990	990	990	0
376	20240719	140200	22415679	990	990	990	990	0
377	20240719	140100	22415679	990	990	990	990	0
378	20240719	140000	22415679	990	990	990	990	0
379	20240719	135900	22415679	990	990	990	990	0
380	20240719	135800	22415679	990	990	990	990	0
381	20240719	135700	22415679	990	990	990	990	0
382	20240719	135600	22415679	990	990	990	990	0
383	20240719	135500	22415679	990	990	990	990	0
384	20240719	135400	22415679	990	990	990	990	0
385	20240719	135300	22415679	990	990	990	990	0
386	20240719	135200	22415679	990	990	990	990	0
387	20240719	135100	22415679	990	990	990	990	0
388	20240719	135000	22415679	990	990	990	990	0
389	20240719	134900	22415679	990	990	990	990	0
390	20240719	134800	22415679	990	990	990	990	0
391	20240719	134700	22415679	990	990	990	990	0
392	20240719	134600	22415679	990	990	990	990	0
393	20240719	134500	22415679	990	990	990	990	0
394	20240719	134400	22415679	990	990	990	990	0
395	20240719	134300	22415679	990	990	990	990	0
396	20240719	134200	22415679	990	990	990	990	0
397	20240719	134100	22415679	990	990	990	990	0
398	20240719	134000	22415679	990	990	990	990	0
399	20240719	133900	22415679	990	990	990	990	0
400	20240719	133800	22415679	990	990	990	990	0
401	20240719	133700	22415679	990	990	990	990	0
402	20240719	133600	22415679	990	990	990	990	0
403	20240719	133500	22415679	990	990	990	990	1225
404	20240719	133400	21202929	990	990	990	990	0
405	20240719	133300	21202929	990	990	990	990	0
406	20240719	133200	21202929	990	990	990	990	0
407	20240719	133100	21202929	990	990	990	990	0
408	20240719	133000	21202929	990	990	990	990	0
409	20240719	132900	21202929	990	990	990	990	0
410	20240719	132800	21202929	990	990	990	990	0
411	20240719	132700	21202929	990	990	990	990	0
412	20240719	132600	21202929	990	990	990	990	0
413	20240719	132500	21202929	990	990	990	990	0
414	20240719	132400	21202929	990	990	990	990	0
415	20240719	132300	21202929	990	990	990	990	1500
416	20240719	132200	19717929	990	990	990	990	21
417	20240719	132100	19697139	990	990	990	990	2
418	20240719	132000	19695159	990	990	990	990	0
419	20240719	131900	19695159	990	990	990	990	15
420	20240719	131800	19680309	990	990	990	990	0
421	20240719	131700	19680309	990	990	990	990	0
422	20240719	131600	19680309	990	990	990	990	0
423	20240719	131500	19680309	990	990	990	990	40
424	20240719	131400	19640709	990	990	990	990	0
425	20240719	131300	19640709	990	990	990	990	0
426	20240719	131200	19640709	990	990	990	990	0
427	20240719	131100	19640709	990	990	990	990	0
428	20240719	131000	19640709	990	990	990	990	0
429	20240719	130900	19640709	990	990	990	990	0
430	20240719	130800	19640709	990	990	990	990	0
431	20240719	130700	19640709	990	990	990	990	78
432	20240719	130600	19563489	985	985	985	985	0
433	20240719	130500	19563489	985	987	987	985	4801
434	20240719	130400	14827901	988	988	988	988	0
435	20240719	130300	14827901	988	991	991	988	2166
436	20240719	130200	12687238	990	990	990	990	0
437	20240719	130100	12687238	990	990	990	990	0
438	20240719	130000	12687238	990	990	990	990	0
439	20240719	125900	12687238	990	991	991	990	431
440	20240719	125800	12260504	991	991	991	991	0
441	20240719	125700	12260504	991	991	991	991	0
442	20240719	125600	12260504	991	991	991	991	0
443	20240719	125500	12260504	991	991	991	991	0
444	20240719	125400	12260504	991	991	991	991	0
445	20240719	125300	12260504	991	991	991	991	0
446	20240719	125200	12260504	991	991	991	991	0
447	20240719	125100	12260504	991	991	991	991	1
448	20240719	125000	12259513	990	990	990	990	0
449	20240719	124900	12259513	990	990	990	990	0
450	20240719	124800	12259513	990	990	990	990	20
451	20240719	124700	12239713	991	991	991	991	0
452	20240719	124600	12239713	991	991	991	991	0
453	20240719	124500	12239713	991	991	991	991	1
454	20240719	124400	12238722	990	990	990	990	0
455	20240719	124300	12238722	990	990	990	990	0
456	20240719	124200	12238722	990	990	990	990	21
457	20240719	124100	12217932	991	991	991	991	0
458	20240719	124000	12217932	991	991	991	991	0
459	20240719	123900	12217932	991	991	991	991	10
460	20240719	123800	12208022	990	990	990	990	0
461	20240719	123700	12208022	990	990	990	990	0
462	20240719	123600	12208022	990	990	990	990	1
463	20240719	123500	12207032	995	995	995	995	4
464	20240719	123400	12203052	995	995	995	995	0
465	20240719	123300	12203052	995	995	995	995	0
466	20240719	123200	12203052	995	995	995	995	0
467	20240719	123100	12203052	995	995	995	995	100
468	20240719	123000	12103552	995	995	995	995	1
469	20240719	122900	12102557	990	990	990	990	0
470	20240719	122800	12102557	990	990	990	990	0
471	20240719	122700	12102557	990	990	990	990	0
472	20240719	122600	12102557	990	990	990	990	175
473	20240719	122500	11929307	990	990	990	990	0
474	20240719	122400	11929307	990	990	990	990	0
475	20240719	122300	11929307	990	990	990	990	720
476	20240719	122200	11216507	990	990	990	990	0
477	20240719	122100	11216507	990	990	990	990	0
478	20240719	122000	11216507	990	990	990	990	20
479	20240719	121900	11196707	991	991	991	991	0
480	20240719	121800	11196707	991	991	991	991	0
481	20240719	121700	11196707	991	991	991	991	0
482	20240719	121600	11196707	991	991	991	991	0
483	20240719	121500	11196707	991	991	991	991	0
484	20240719	121400	11196707	991	991	991	991	1
485	20240719	121300	11195716	996	996	996	996	0
486	20240719	121200	11195716	996	995	996	995	22
487	20240719	121100	11173805	991	991	991	991	0
488	20240719	121000	11173805	991	991	991	991	0
489	20240719	120900	11173805	991	991	991	991	0
490	20240719	120800	11173805	991	991	991	991	0
491	20240719	120700	11173805	991	991	991	991	0
492	20240719	120600	11173805	991	991	991	991	0
493	20240719	120500	11173805	991	991	991	991	0
494	20240719	120400	11173805	991	991	991	991	0
495	20240719	120300	11173805	991	991	991	991	0
496	20240719	120200	11173805	991	991	991	991	0
497	20240719	120100	11173805	991	991	991	991	0
498	20240719	120000	11173805	991	992	992	991	7
499	20240719	115900	11166863	996	996	996	996	0
500	20240719	115800	11166863	996	996	996	996	80
501	20240719	115700	11087183	995	995	995	995	0
502	20240719	115600	11087183	995	995	995	995	0
503	20240719	115500	11087183	995	995	995	995	0
504	20240719	115400	11087183	995	995	995	995	1
505	20240719	115300	11086188	990	990	990	990	0
506	20240719	115200	11086188	990	990	990	990	0
507	20240719	115100	11086188	990	990	990	990	1
508	20240719	115000	11085198	990	990	990	990	0
509	20240719	114900	11085198	990	990	990	990	0
510	20240719	114800	11085198	990	990	990	990	25
511	20240719	114700	11060448	990	990	990	990	0
512	20240719	114600	11060448	990	990	990	990	0
513	20240719	114500	11060448	990	990	990	990	3
514	20240719	114400	11057478	990	990	990	990	11
515	20240719	114300	11046588	990	990	990	990	45
516	20240719	114200	11002038	990	990	990	990	0
517	20240719	114100	11002038	990	990	990	990	26
518	20240719	114000	10976298	990	992	992	990	160
519	20240719	113900	10817693	992	992	992	992	27
520	20240719	113800	10790909	992	995	995	992	541
521	20240719	113700	10253706	996	996	996	996	0
522	20240719	113600	10253706	996	996	996	996	0
523	20240719	113500	10253706	996	997	997	996	847
524	20240719	113400	9409537	997	997	997	997	0
525	20240719	113300	9409537	997	997	997	997	0
526	20240719	113200	9409537	997	997	997	997	29
527	20240719	113100	9380624	997	997	997	997	0
528	20240719	113000	9380624	997	997	997	997	0
529	20240719	112900	9380624	997	997	997	997	12
530	20240719	112800	9368660	997	997	997	997	0
531	20240719	112700	9368660	997	997	997	997	0
532	20240719	112600	9368660	997	997	997	997	72
533	20240719	112500	9296876	997	997	997	997	0
534	20240719	112400	9296876	997	997	997	997	0
535	20240719	112300	9296876	997	997	997	997	0
536	20240719	112200	9296876	997	997	997	997	32
537	20240719	112100	9264972	997	997	997	997	0
538	20240719	112000	9264972	997	997	997	997	0
539	20240719	111900	9264972	997	997	997	997	33
540	20240719	111800	9232071	997	997	997	997	0
541	20240719	111700	9232071	997	997	997	997	0
542	20240719	111600	9232071	997	997	997	997	35
543	20240719	111500	9197176	997	997	997	997	0
544	20240719	111400	9197176	997	997	997	997	0
545	20240719	111300	9197176	997	997	997	997	36
546	20240719	111200	9161284	997	997	997	997	0
547	20240719	111100	9161284	997	997	997	997	0
548	20240719	111000	9161284	997	997	997	997	37
549	20240719	110900	9124395	997	997	997	997	0
550	20240719	110800	9124395	997	997	997	997	0
551	20240719	110700	9124395	997	997	997	997	2
552	20240719	110600	9122401	997	999	999	997	27
553	20240719	110500	9095438	997	997	997	997	0
554	20240719	110400	9095438	997	997	997	997	0
555	20240719	110300	9095438	997	997	997	997	36
556	20240719	110200	9059546	997	997	997	997	0
557	20240719	110100	9059546	997	997	997	997	0
558	20240719	110000	9059546	997	997	997	997	38
559	20240719	105900	9021660	997	997	997	997	0
560	20240719	105800	9021660	997	997	997	997	0
561	20240719	105700	9021660	997	997	997	997	32
562	20240719	105600	8989756	997	997	997	997	0
563	20240719	105500	8989756	997	997	997	997	0
564	20240719	105400	8989756	997	997	997	997	33
565	20240719	105300	8956855	997	997	997	997	0
566	20240719	105200	8956855	997	997	997	997	0
567	20240719	105100	8956855	997	997	997	997	35
568	20240719	105000	8921960	997	997	997	997	0
569	20240719	104900	8921960	997	997	997	997	0
570	20240719	104800	8921960	997	997	997	997	0
571	20240719	104700	8921960	997	997	997	997	37
572	20240719	104600	8885071	998	998	998	998	0
573	20240719	104500	8885071	998	998	998	998	0
574	20240719	104400	8885071	998	998	998	998	1
575	20240719	104300	8884073	998	998	998	998	0
576	20240719	104200	8884073	998	998	998	998	0
577	20240719	104100	8884073	998	998	998	998	6
578	20240719	104000	8878085	997	997	997	997	0
579	20240719	103900	8878085	997	997	997	997	0
580	20240719	103800	8878085	997	998	998	997	12
581	20240719	103700	8866116	997	997	997	997	0
582	20240719	103600	8866116	997	997	997	997	0
583	20240719	103500	8866116	997	997	997	997	0
584	20240719	103400	8866116	997	997	997	997	0
585	20240719	103300	8866116	997	997	997	997	0
586	20240719	103200	8866116	997	997	997	997	0
587	20240719	103100	8866116	997	997	997	997	0
588	20240719	103000	8866116	997	997	997	997	0
589	20240719	102900	8866116	997	997	997	997	0
590	20240719	102800	8866116	997	997	997	997	0
591	20240719	102700	8866116	997	997	997	997	3
592	20240719	102600	8863125	996	996	996	996	0
593	20240719	102500	8863125	996	996	996	996	0
594	20240719	102400	8863125	996	996	996	996	42
595	20240719	102300	8821293	997	997	997	997	0
596	20240719	102200	8821293	997	997	997	997	0
597	20240719	102100	8821293	997	997	997	997	2
598	20240719	102000	8819299	996	996	996	996	0
599	20240719	101900	8819299	996	996	996	996	0
600	20240719	101800	8819299	996	996	996	996	38
601	20240719	101700	8781451	996	996	996	996	0
602	20240719	101600	8781451	996	996	996	996	0
603	20240719	101500	8781451	996	996	996	996	22
604	20240719	101400	8759539	996	996	996	996	0
605	20240719	101300	8759539	996	996	996	996	0
606	20240719	101200	8759539	996	996	996	996	26
607	20240719	101100	8733643	996	996	996	996	0
608	20240719	101000	8733643	996	996	996	996	0
609	20240719	100900	8733643	996	996	996	996	24
610	20240719	100800	8709739	996	996	996	996	26
611	20240719	100700	8683843	997	997	997	997	716
612	20240719	100600	7969991	997	997	997	997	0
613	20240719	100500	7969991	997	997	997	997	55
614	20240719	100400	7915156	997	997	997	997	229
615	20240719	100300	7686843	996	996	996	996	0
616	20240719	100200	7686843	996	996	996	996	0
617	20240719	100100	7686843	996	996	996	996	64
618	20240719	100000	7623099	996	996	996	996	0
619	20240719	095900	7623099	996	996	996	996	0
620	20240719	095800	7623099	996	996	996	996	0
621	20240719	095700	7623099	996	996	996	996	1512
622	20240719	095600	6117147	996	996	996	996	0
623	20240719	095500	6117147	996	995	996	995	155
624	20240719	095400	5962920	994	994	994	994	0
625	20240719	095300	5962920	994	994	994	994	0
626	20240719	095200	5962920	994	993	994	993	37
627	20240719	095100	5926143	993	993	993	993	0
628	20240719	095000	5926143	993	993	993	993	0
629	20240719	094900	5926143	993	993	993	993	0
630	20240719	094800	5926143	993	993	993	993	0
631	20240719	094700	5926143	993	993	993	993	0
632	20240719	094600	5926143	993	993	993	993	0
633	20240719	094500	5926143	993	993	993	993	0
634	20240719	094400	5926143	993	989	993	988	789
635	20240719	094300	5146600	988	988	988	988	0
636	20240719	094200	5146600	988	990	990	988	800
637	20240719	094100	4356196	990	990	990	990	0
638	20240719	094000	4356196	990	990	990	990	260
639	20240719	093900	4098796	990	990	990	990	0
640	20240719	093800	4098796	990	990	990	990	0
641	20240719	093700	4098796	990	990	990	990	0
642	20240719	093600	4098796	990	990	990	990	501
643	20240719	093500	3602806	990	990	990	990	0
644	20240719	093400	3602806	990	990	990	990	0
645	20240719	093300	3602806	990	990	990	990	0
646	20240719	093200	3602806	990	990	990	990	0
647	20240719	093100	3602806	990	990	990	990	0
648	20240719	093000	3602806	990	990	990	990	0
649	20240719	092900	3602806	990	990	990	990	0
650	20240719	092800	3602806	990	990	990	990	0
651	20240719	092700	3602806	990	990	990	990	36
652	20240719	092600	3567166	1000	992	1000	992	152
653	20240719	092500	3416342	986	986	986	986	0
654	20240719	092400	3416342	986	986	986	986	0
655	20240719	092300	3416342	986	986	986	986	0
656	20240719	092200	3416342	986	986	986	986	0
657	20240719	092100	3416342	986	989	989	986	423
658	20240719	092000	2999076	987	987	987	987	0
659	20240719	091900	2999076	987	987	987	987	6
660	20240719	091800	2993154	987	989	989	987	652
661	20240719	091700	2348899	989	991	991	989	1100
662	20240719	091600	1260348	991	991	991	991	0
663	20240719	091500	1260348	991	992	992	991	133
664	20240719	091400	1128515	992	992	992	992	0
665	20240719	091300	1128515	992	992	992	992	0
666	20240719	091200	1128515	992	992	992	992	0
667	20240719	091100	1128515	992	992	992	992	0
668	20240719	091000	1128515	992	992	992	992	358
669	20240719	090900	773379	991	991	991	991	0
670	20240719	090800	773379	991	991	991	991	0
671	20240719	090700	773379	991	991	991	991	1
672	20240719	090600	772388	990	990	990	990	68
673	20240719	090500	705068	990	990	990	990	0
674	20240719	090400	705068	990	989	990	989	3
675	20240719	090300	702100	989	990	1018	989	271
676	20240719	090200	426568	1000	1000	1000	1000	0
677	20240719	090100	426568	1000	1000	1000	1000	0
678	20240719	090000	426568	1000	992	1000	992	430