KissMeData/290660/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205600	83308693	922	922	922	922	2
3	20240719	205500	83308693	922	922	922	922	0
4	20240719	205400	83308693	922	922	922	922	0
5	20240719	205300	83308693	922	922	922	922	0
6	20240719	205200	83308693	922	922	922	922	0
7	20240719	205100	83308693	922	922	922	922	0
8	20240719	205000	83308693	922	922	922	922	0
9	20240719	204900	83308693	922	922	922	922	0
10	20240719	204800	83308693	922	922	922	922	0
11	20240719	204700	83308693	922	922	922	922	0
12	20240719	204600	83308693	922	922	922	922	0
13	20240719	204500	83308693	922	922	922	922	0
14	20240719	204400	83308693	922	922	922	922	0
15	20240719	204300	83308693	922	922	922	922	0
16	20240719	204200	83308693	922	922	922	922	0
17	20240719	204100	83308693	922	922	922	922	0
18	20240719	204000	83308693	922	922	922	922	0
19	20240719	203900	83308693	922	922	922	922	0
20	20240719	203800	83308693	922	922	922	922	0
21	20240719	203700	83308693	922	922	922	922	0
22	20240719	203600	83308693	922	922	922	922	0
23	20240719	203500	83308693	922	922	922	922	0
24	20240719	203400	83308693	922	922	922	922	0
25	20240719	203300	83308693	922	922	922	922	0
26	20240719	203200	83308693	922	922	922	922	0
27	20240719	203100	83308693	922	922	922	922	0
28	20240719	203000	83308693	922	922	922	922	0
29	20240719	202900	83308693	922	922	922	922	0
30	20240719	202800	83308693	922	922	922	922	0
31	20240719	202700	83308693	922	922	922	922	0
32	20240719	202600	83308693	922	922	922	922	2
33	20240719	202500	83308693	922	922	922	922	0
34	20240719	202400	83308693	922	922	922	922	0
35	20240719	202300	83308693	922	922	922	922	0
36	20240719	202200	83308693	922	922	922	922	0
37	20240719	202100	83308693	922	922	922	922	0
38	20240719	202000	83308693	922	922	922	922	0
39	20240719	201900	83308693	922	922	922	922	0
40	20240719	201800	83308693	922	922	922	922	0
41	20240719	201700	83308693	922	922	922	922	0
42	20240719	201600	83308693	922	922	922	922	0
43	20240719	201500	83308693	922	922	922	922	0
44	20240719	201400	83308693	922	922	922	922	0
45	20240719	201300	83308693	922	922	922	922	0
46	20240719	201200	83308693	922	922	922	922	0
47	20240719	201100	83308693	922	922	922	922	0
48	20240719	201000	83308693	922	922	922	922	0
49	20240719	200900	83308693	922	922	922	922	0
50	20240719	200800	83308693	922	922	922	922	0
51	20240719	200700	83308693	922	922	922	922	0
52	20240719	200600	83308693	922	922	922	922	0
53	20240719	200500	83308693	922	922	922	922	0
54	20240719	200400	83308693	922	922	922	922	0
55	20240719	200300	83308693	922	922	922	922	0
56	20240719	200200	83308693	922	922	922	922	0
57	20240719	200100	83308693	922	922	922	922	0
58	20240719	200000	83308693	922	922	922	922	0
59	20240719	195900	83308693	922	922	922	922	0
60	20240719	195800	83308693	922	922	922	922	0
61	20240719	195700	83308693	922	922	922	922	0
62	20240719	195600	83308693	922	922	922	922	2
63	20240719	195500	83308693	922	922	922	922	0
64	20240719	195400	83308693	922	922	922	922	0
65	20240719	195300	83308693	922	922	922	922	0
66	20240719	195200	83308693	922	922	922	922	0
67	20240719	195100	83308693	922	922	922	922	0
68	20240719	195000	83308693	922	922	922	922	0
69	20240719	194900	83308693	922	922	922	922	0
70	20240719	194800	83308693	922	922	922	922	0
71	20240719	194700	83308693	922	922	922	922	0
72	20240719	194600	83308693	922	922	922	922	0
73	20240719	194500	83308693	922	922	922	922	0
74	20240719	194400	83308693	922	922	922	922	0
75	20240719	194300	83308693	922	922	922	922	0
76	20240719	194200	83308693	922	922	922	922	0
77	20240719	194100	83308693	922	922	922	922	0
78	20240719	194000	83308693	922	922	922	922	0
79	20240719	193900	83308693	922	922	922	922	0
80	20240719	193800	83308693	922	922	922	922	0
81	20240719	193700	83308693	922	922	922	922	0
82	20240719	193600	83308693	922	922	922	922	0
83	20240719	193500	83308693	922	922	922	922	0
84	20240719	193400	83308693	922	922	922	922	0
85	20240719	193300	83308693	922	922	922	922	0
86	20240719	193200	83308693	922	922	922	922	0
87	20240719	193100	83308693	922	922	922	922	0
88	20240719	193000	83308693	922	922	922	922	0
89	20240719	192900	83308693	922	922	922	922	0
90	20240719	192800	83308693	922	922	922	922	0
91	20240719	192700	83308693	922	922	922	922	0
92	20240719	192600	83308693	922	922	922	922	2
93	20240719	192500	83308693	922	922	922	922	0
94	20240719	192400	83308693	922	922	922	922	0
95	20240719	192300	83308693	922	922	922	922	0
96	20240719	192200	83308693	922	922	922	922	0
97	20240719	192100	83308693	922	922	922	922	0
98	20240719	192000	83308693	922	922	922	922	0
99	20240719	191900	83308693	922	922	922	922	0
100	20240719	191800	83308693	922	922	922	922	0
101	20240719	191700	83308693	922	922	922	922	0
102	20240719	191600	83308693	922	922	922	922	0
103	20240719	191500	83308693	922	922	922	922	0
104	20240719	191400	83308693	922	922	922	922	0
105	20240719	191300	83308693	922	922	922	922	0
106	20240719	191200	83308693	922	922	922	922	0
107	20240719	191100	83308693	922	922	922	922	0
108	20240719	191000	83308693	922	922	922	922	0
109	20240719	190900	83308693	922	922	922	922	0
110	20240719	190800	83308693	922	922	922	922	0
111	20240719	190700	83308693	922	922	922	922	0
112	20240719	190600	83308693	922	922	922	922	0
113	20240719	190500	83308693	922	922	922	922	0
114	20240719	190400	83308693	922	922	922	922	0
115	20240719	190300	83308693	922	922	922	922	0
116	20240719	190200	83308693	922	922	922	922	0
117	20240719	190100	83308693	922	922	922	922	0
118	20240719	190000	83308693	922	922	922	922	0
119	20240719	185900	83308693	922	922	922	922	0
120	20240719	185800	83308693	922	922	922	922	0
121	20240719	185700	83308693	922	922	922	922	0
122	20240719	185600	83308693	922	922	922	922	2
123	20240719	185500	83308693	922	922	922	922	0
124	20240719	185400	83308693	922	922	922	922	0
125	20240719	185300	83308693	922	922	922	922	0
126	20240719	185200	83308693	922	922	922	922	0
127	20240719	185100	83308693	922	922	922	922	0
128	20240719	185000	83308693	922	922	922	922	0
129	20240719	184900	83308693	922	922	922	922	0
130	20240719	184800	83308693	922	922	922	922	0
131	20240719	184700	83308693	922	922	922	922	0
132	20240719	184600	83308693	922	922	922	922	0
133	20240719	184500	83308693	922	922	922	922	0
134	20240719	184400	83308693	922	922	922	922	0
135	20240719	184300	83308693	922	922	922	922	0
136	20240719	184200	83308693	922	922	922	922	0
137	20240719	184100	83308693	922	922	922	922	0
138	20240719	184000	83308693	922	922	922	922	0
139	20240719	183900	83308693	922	922	922	922	0
140	20240719	183800	83308693	922	922	922	922	0
141	20240719	183700	83308693	922	922	922	922	0
142	20240719	183600	83308693	922	922	922	922	0
143	20240719	183500	83308693	922	922	922	922	0
144	20240719	183400	83308693	922	922	922	922	0
145	20240719	183300	83308693	922	922	922	922	0
146	20240719	183200	83308693	922	922	922	922	0
147	20240719	183100	83308693	922	922	922	922	0
148	20240719	183000	83308693	922	922	922	922	0
149	20240719	182900	83308693	922	922	922	922	0
150	20240719	182800	83308693	922	922	922	922	0
151	20240719	182700	83308693	922	922	922	922	0
152	20240719	182600	83308693	922	922	922	922	2
153	20240719	182500	83308693	922	922	922	922	0
154	20240719	182400	83308693	922	922	922	922	0
155	20240719	182300	83308693	922	922	922	922	0
156	20240719	182200	83308693	922	922	922	922	0
157	20240719	182100	83308693	922	922	922	922	0
158	20240719	182000	83308693	922	922	922	922	0
159	20240719	181900	83308693	922	922	922	922	0
160	20240719	181800	83308693	922	922	922	922	0
161	20240719	181700	83308693	922	922	922	922	0
162	20240719	181600	83308693	922	922	922	922	0
163	20240719	181500	83308693	922	922	922	922	0
164	20240719	181400	83308693	922	922	922	922	0
165	20240719	181300	83308693	922	922	922	922	0
166	20240719	181200	83308693	922	922	922	922	0
167	20240719	181100	83308693	922	922	922	922	0
168	20240719	181000	83308693	922	922	922	922	0
169	20240719	180900	83308693	922	922	922	922	0
170	20240719	180800	83308693	922	922	922	922	0
171	20240719	180700	83308693	922	922	922	922	0
172	20240719	180600	83308693	922	922	922	922	0
173	20240719	180500	83308693	922	922	922	922	0
174	20240719	180400	83308693	922	922	922	922	0
175	20240719	180300	83308693	922	922	922	922	0
176	20240719	180200	83308693	922	922	922	922	0
177	20240719	180100	83308693	922	922	922	922	0
178	20240719	180000	83308693	922	922	922	922	0
179	20240719	175900	83308693	922	922	922	922	0
180	20240719	175800	83308693	922	922	922	922	0
181	20240719	175700	83308693	922	922	922	922	0
182	20240719	175600	83308693	922	922	922	922	2
183	20240719	175500	83308693	922	922	922	922	0
184	20240719	175400	83308693	922	922	922	922	0
185	20240719	175300	83308693	922	922	922	922	0
186	20240719	175200	83308693	922	922	922	922	0
187	20240719	175100	83308693	922	922	922	922	0
188	20240719	175000	83308693	922	922	922	922	0
189	20240719	174900	83308693	922	922	922	922	0
190	20240719	174800	83308693	922	922	922	922	0
191	20240719	174700	83308693	922	922	922	922	0
192	20240719	174600	83308693	922	922	922	922	0
193	20240719	174500	83308693	922	922	922	922	0
194	20240719	174400	83308693	922	922	922	922	0
195	20240719	174300	83308693	922	922	922	922	0
196	20240719	174200	83308693	922	922	922	922	0
197	20240719	174100	83308693	922	922	922	922	0
198	20240719	174000	83308693	922	922	922	922	0
199	20240719	173900	83308693	922	922	922	922	0
200	20240719	173800	83308693	922	922	922	922	0
201	20240719	173700	83308693	922	922	922	922	0
202	20240719	173600	83308693	922	922	922	922	0
203	20240719	173500	83308693	922	922	922	922	0
204	20240719	173400	83308693	922	922	922	922	0
205	20240719	173300	83308693	922	922	922	922	0
206	20240719	173200	83308693	922	922	922	922	0
207	20240719	173100	83308693	922	922	922	922	0
208	20240719	173000	83308693	922	922	922	922	0
209	20240719	172900	83308693	922	922	922	922	0
210	20240719	172800	83308693	922	922	922	922	0
211	20240719	172700	83308693	922	922	922	922	0
212	20240719	172600	83308693	922	922	922	922	2
213	20240719	172500	83308693	922	922	922	922	0
214	20240719	172400	83308693	922	922	922	922	0
215	20240719	172300	83308693	922	922	922	922	0
216	20240719	172200	83308693	922	922	922	922	0
217	20240719	172100	83308693	922	922	922	922	0
218	20240719	172000	83308693	922	922	922	922	0
219	20240719	171900	83308693	922	922	922	922	0
220	20240719	171800	83308693	922	922	922	922	0
221	20240719	171700	83308693	922	922	922	922	0
222	20240719	171600	83308693	922	922	922	922	0
223	20240719	171500	83308693	922	922	922	922	0
224	20240719	171400	83308693	922	922	922	922	0
225	20240719	171300	83308693	922	922	922	922	0
226	20240719	171200	83308693	922	922	922	922	0
227	20240719	171100	83308693	922	922	922	922	0
228	20240719	171000	83308693	922	922	922	922	0
229	20240719	170900	83308693	922	922	922	922	0
230	20240719	170800	83308693	922	922	922	922	0
231	20240719	170700	83308693	922	922	922	922	0
232	20240719	170600	83308693	922	922	922	922	0
233	20240719	170500	83308693	922	922	922	922	0
234	20240719	170400	83308693	922	922	922	922	0
235	20240719	170300	83308693	922	922	922	922	0
236	20240719	170200	83308693	922	922	922	922	0
237	20240719	170100	83308693	922	922	922	922	0
238	20240719	170000	83308693	922	922	922	922	0
239	20240719	165900	83308693	922	922	922	922	0
240	20240719	165800	83308693	922	922	922	922	0
241	20240719	165700	83308693	922	922	922	922	0
242	20240719	165600	83308693	922	922	922	922	2
243	20240719	165500	83308693	922	922	922	922	0
244	20240719	165400	83308693	922	922	922	922	0
245	20240719	165300	83308693	922	922	922	922	0
246	20240719	165200	83308693	922	922	922	922	0
247	20240719	165100	83308693	922	922	922	922	0
248	20240719	165000	83308693	922	922	922	922	0
249	20240719	164900	83308693	922	922	922	922	0
250	20240719	164800	83308693	922	922	922	922	0
251	20240719	164700	83308693	922	922	922	922	0
252	20240719	164600	83308693	922	922	922	922	0
253	20240719	164500	83308693	922	922	922	922	0
254	20240719	164400	83308693	922	922	922	922	0
255	20240719	164300	83308693	922	922	922	922	0
256	20240719	164200	83308693	922	922	922	922	0
257	20240719	164100	83308693	922	922	922	922	0
258	20240719	164000	83308693	922	922	922	922	0
259	20240719	163900	83308693	922	922	922	922	0
260	20240719	163800	83308693	922	922	922	922	0
261	20240719	163700	83308693	922	922	922	922	0
262	20240719	163600	83308693	922	922	922	922	0
263	20240719	163500	83308693	922	922	922	922	0
264	20240719	163400	83308693	922	922	922	922	0
265	20240719	163300	83308693	922	922	922	922	0
266	20240719	163200	83308693	922	922	922	922	0
267	20240719	163100	83308693	922	922	922	922	0
268	20240719	163000	83308693	922	922	922	922	0
269	20240719	162900	83308693	922	922	922	922	0
270	20240719	162800	83308693	922	922	922	922	0
271	20240719	162700	83308693	922	922	922	922	0
272	20240719	162600	83308693	922	922	922	922	2
273	20240719	162500	83308693	922	922	922	922	0
274	20240719	162400	83308693	922	922	922	922	0
275	20240719	162300	83308693	922	922	922	922	0
276	20240719	162200	83308693	922	922	922	922	0
277	20240719	162100	83308693	922	922	922	922	0
278	20240719	162000	83308693	922	922	922	922	0
279	20240719	161900	83308693	922	922	922	922	0
280	20240719	161800	83308693	922	922	922	922	0
281	20240719	161700	83308693	922	922	922	922	0
282	20240719	161600	83308693	922	922	922	922	0
283	20240719	161500	83308693	922	922	922	922	0
284	20240719	161400	83308693	922	922	922	922	0
285	20240719	161300	83308693	922	922	922	922	0
286	20240719	161200	83308693	922	922	922	922	0
287	20240719	161100	83308693	922	922	922	922	0
288	20240719	161000	83308693	922	922	922	922	0
289	20240719	160900	83308693	922	922	922	922	0
290	20240719	160800	83308693	922	922	922	922	0
291	20240719	160700	83308693	922	922	922	922	0
292	20240719	160600	83308693	922	922	922	922	0
293	20240719	160500	83308693	922	922	922	922	0
294	20240719	160400	83308693	922	922	922	922	0
295	20240719	160300	83308693	922	922	922	922	0
296	20240719	160200	83308693	922	922	922	922	0
297	20240719	160100	83308693	922	922	922	922	0
298	20240719	160000	83308693	922	922	922	922	0
299	20240719	155900	83308693	922	922	922	922	0
300	20240719	155800	83308693	922	922	922	922	0
301	20240719	155700	83308693	922	922	922	922	0
302	20240719	155600	83308693	922	922	922	922	2
303	20240719	155500	83308693	922	922	922	922	0
304	20240719	155400	83308693	922	922	922	922	0
305	20240719	155300	83308693	922	922	922	922	0
306	20240719	155200	83308693	922	922	922	922	0
307	20240719	155100	83308693	922	922	922	922	0
308	20240719	155000	83308693	922	922	922	922	0
309	20240719	154900	83308693	922	922	922	922	0
310	20240719	154800	83308693	922	922	922	922	0
311	20240719	154700	83308693	922	922	922	922	0
312	20240719	154600	83308693	922	922	922	922	0
313	20240719	154500	83308693	922	922	922	922	0
314	20240719	154400	83308693	922	922	922	922	0
315	20240719	154300	83308693	922	922	922	922	0
316	20240719	154200	83308693	922	922	922	922	0
317	20240719	154100	83308693	922	922	922	922	0
318	20240719	154000	83308693	922	922	922	922	0
319	20240719	153900	83308693	922	922	922	922	0
320	20240719	153800	83308693	922	922	922	922	0
321	20240719	153700	83308693	922	922	922	922	0
322	20240719	153600	83308693	922	922	922	922	0
323	20240719	153500	83308693	922	922	922	922	0
324	20240719	153400	83308693	922	922	922	922	0
325	20240719	153300	83308693	922	922	922	922	0
326	20240719	153200	83308693	922	922	922	922	0
327	20240719	153100	83308693	922	922	922	922	0
328	20240719	153000	83308693	922	922	922	922	2
329	20240719	152900	83306849	922	922	922	922	0
330	20240719	152800	83306849	922	922	922	922	0
331	20240719	152700	83306849	922	922	922	922	0
332	20240719	152600	83306849	922	922	922	922	0
333	20240719	152500	83306849	922	922	922	922	0
334	20240719	152400	83306849	922	922	922	922	0
335	20240719	152300	83306849	922	922	922	922	0
336	20240719	152200	83306849	922	922	922	922	0
337	20240719	152100	83306849	922	922	922	922	0
338	20240719	152000	83306849	922	922	922	922	0
339	20240719	151900	83306849	922	919	922	919	508
340	20240719	151800	82839994	920	919	920	919	1943
341	20240719	151700	81052446	919	919	919	919	0
342	20240719	151600	81052446	919	919	919	919	3
343	20240719	151500	81049689	919	919	919	919	0
344	20240719	151400	81049689	919	919	919	919	0
345	20240719	151300	81049689	919	919	919	919	0
346	20240719	151200	81049689	919	919	919	919	4
347	20240719	151100	81046013	918	918	918	918	90
348	20240719	151000	80963393	918	918	918	918	0
349	20240719	150900	80963393	918	918	918	918	0
350	20240719	150800	80963393	918	918	918	918	0
351	20240719	150700	80963393	918	918	918	918	0
352	20240719	150600	80963393	918	918	918	918	0
353	20240719	150500	80963393	918	918	918	918	0
354	20240719	150400	80963393	918	918	918	918	0
355	20240719	150300	80963393	918	918	918	918	0
356	20240719	150200	80963393	918	918	918	918	0
357	20240719	150100	80963393	918	918	918	918	1
358	20240719	150000	80962475	918	918	918	918	0
359	20240719	145900	80962475	918	918	918	918	1
360	20240719	145800	80961557	912	913	913	912	101
361	20240719	145700	80869435	919	919	919	919	0
362	20240719	145600	80869435	919	919	919	919	0
363	20240719	145500	80869435	919	919	919	919	0
364	20240719	145400	80869435	919	919	919	919	0
365	20240719	145300	80869435	919	919	919	919	0
366	20240719	145200	80869435	919	919	919	919	0
367	20240719	145100	80869435	919	919	919	919	0
368	20240719	145000	80869435	919	919	919	919	0
369	20240719	144900	80869435	919	919	919	919	0
370	20240719	144800	80869435	919	919	919	919	0
371	20240719	144700	80869435	919	919	919	919	0
372	20240719	144600	80869435	919	919	919	919	1
373	20240719	144500	80868516	912	912	912	912	0
374	20240719	144400	80868516	912	912	912	912	0
375	20240719	144300	80868516	912	912	912	912	0
376	20240719	144200	80868516	912	912	912	912	0
377	20240719	144100	80868516	912	912	912	912	0
378	20240719	144000	80868516	912	912	912	912	0
379	20240719	143900	80868516	912	912	912	912	0
380	20240719	143800	80868516	912	912	912	912	0
381	20240719	143700	80868516	912	912	912	912	0
382	20240719	143600	80868516	912	912	912	912	0
383	20240719	143500	80868516	912	914	914	912	735
384	20240719	143400	80196946	914	915	915	914	4189
385	20240719	143300	76367694	919	919	919	919	0
386	20240719	143200	76367694	919	919	919	919	0
387	20240719	143100	76367694	919	919	919	919	0
388	20240719	143000	76367694	919	919	919	919	0
389	20240719	142900	76367694	919	919	919	919	0
390	20240719	142800	76367694	919	919	919	919	0
391	20240719	142700	76367694	919	919	919	919	0
392	20240719	142600	76367694	919	919	919	919	0
393	20240719	142500	76367694	919	919	919	919	0
394	20240719	142400	76367694	919	919	919	919	0
395	20240719	142300	76367694	919	919	919	919	0
396	20240719	142200	76367694	919	918	919	918	3626
397	20240719	142100	73035916	918	918	918	918	0
398	20240719	142000	73035916	918	918	918	918	0
399	20240719	141900	73035916	918	918	918	918	3
400	20240719	141800	73033162	918	918	918	918	0
401	20240719	141700	73033162	918	918	918	918	9
402	20240719	141600	73024900	918	918	918	918	46
403	20240719	141500	72982672	917	917	917	917	21
404	20240719	141400	72963415	918	918	918	918	0
405	20240719	141300	72963415	918	918	918	918	0
406	20240719	141200	72963415	918	918	918	918	0
407	20240719	141100	72963415	918	918	918	918	0
408	20240719	141000	72963415	918	918	918	918	0
409	20240719	140900	72963415	918	918	918	918	0
410	20240719	140800	72963415	918	918	918	918	0
411	20240719	140700	72963415	918	918	918	918	0
412	20240719	140600	72963415	918	918	918	918	0
413	20240719	140500	72963415	918	918	918	918	0
414	20240719	140400	72963415	918	918	918	918	0
415	20240719	140300	72963415	918	918	918	918	0
416	20240719	140200	72963415	918	918	918	918	0
417	20240719	140100	72963415	918	918	918	918	0
418	20240719	140000	72963415	918	918	918	918	0
419	20240719	135900	72963415	918	918	918	918	1
420	20240719	135800	72962497	917	917	917	917	0
421	20240719	135700	72962497	917	917	917	917	0
422	20240719	135600	72962497	917	917	917	917	0
423	20240719	135500	72962497	917	917	917	917	0
424	20240719	135400	72962497	917	917	917	917	0
425	20240719	135300	72962497	917	917	917	917	0
426	20240719	135200	72962497	917	917	917	917	0
427	20240719	135100	72962497	917	917	917	917	0
428	20240719	135000	72962497	917	917	917	917	0
429	20240719	134900	72962497	917	917	917	917	0
430	20240719	134800	72962497	917	916	917	916	1001
431	20240719	134700	72044581	914	914	914	914	695
432	20240719	134600	71409351	913	913	913	913	0
433	20240719	134500	71409351	913	913	913	913	188
434	20240719	134400	71237707	913	913	913	913	0
435	20240719	134300	71237707	913	913	913	913	0
436	20240719	134200	71237707	913	913	913	913	239
437	20240719	134100	71019500	913	913	913	913	50
438	20240719	134000	70973850	913	913	913	913	0
439	20240719	133900	70973850	913	913	913	913	0
440	20240719	133800	70973850	913	913	913	913	0
441	20240719	133700	70973850	913	913	913	913	0
442	20240719	133600	70973850	913	913	913	913	0
443	20240719	133500	70973850	913	913	913	913	0
444	20240719	133400	70973850	913	913	913	913	0
445	20240719	133300	70973850	913	913	913	913	0
446	20240719	133200	70973850	913	913	913	913	0
447	20240719	133100	70973850	913	913	913	913	0
448	20240719	133000	70973850	913	913	913	913	0
449	20240719	132900	70973850	913	913	913	913	0
450	20240719	132800	70973850	913	913	913	913	0
451	20240719	132700	70973850	913	913	913	913	0
452	20240719	132600	70973850	913	913	913	913	62
453	20240719	132500	70917244	914	914	914	914	0
454	20240719	132400	70917244	914	914	914	914	0
455	20240719	132300	70917244	914	914	914	914	0
456	20240719	132200	70917244	914	914	914	914	0
457	20240719	132100	70917244	914	914	914	914	0
458	20240719	132000	70917244	914	914	914	914	5
459	20240719	131900	70912674	913	913	913	913	0
460	20240719	131800	70912674	913	913	913	913	0
461	20240719	131700	70912674	913	913	913	913	0
462	20240719	131600	70912674	913	913	913	913	0
463	20240719	131500	70912674	913	913	913	913	0
464	20240719	131400	70912674	913	913	913	913	0
465	20240719	131300	70912674	913	913	913	913	0
466	20240719	131200	70912674	913	913	913	913	0
467	20240719	131100	70912674	913	913	913	913	0
468	20240719	131000	70912674	913	913	913	913	0
469	20240719	130900	70912674	913	913	913	913	0
470	20240719	130800	70912674	913	913	913	913	0
471	20240719	130700	70912674	913	913	913	913	0
472	20240719	130600	70912674	913	913	913	913	0
473	20240719	130500	70912674	913	913	913	913	0
474	20240719	130400	70912674	913	913	913	913	0
475	20240719	130300	70912674	913	913	913	913	0
476	20240719	130200	70912674	913	913	913	913	0
477	20240719	130100	70912674	913	913	913	913	500
478	20240719	130000	70456174	913	913	913	913	0
479	20240719	125900	70456174	913	913	913	913	0
480	20240719	125800	70456174	913	913	913	913	0
481	20240719	125700	70456174	913	913	913	913	0
482	20240719	125600	70456174	913	913	913	913	0
483	20240719	125500	70456174	913	913	913	913	0
484	20240719	125400	70456174	913	913	913	913	0
485	20240719	125300	70456174	913	913	913	913	0
486	20240719	125200	70456174	913	913	913	913	0
487	20240719	125100	70456174	913	913	913	913	0
488	20240719	125000	70456174	913	913	913	913	25
489	20240719	124900	70433349	913	913	913	913	76
490	20240719	124800	70363961	913	913	913	913	0
491	20240719	124700	70363961	913	913	913	913	5
492	20240719	124600	70359396	913	913	913	913	0
493	20240719	124500	70359396	913	913	913	913	0
494	20240719	124400	70359396	913	913	913	913	0
495	20240719	124300	70359396	913	912	913	912	1096
496	20240719	124200	69359341	912	912	912	912	0
497	20240719	124100	69359341	912	912	912	912	0
498	20240719	124000	69359341	912	912	912	912	0
499	20240719	123900	69359341	912	912	912	912	0
500	20240719	123800	69359341	912	912	912	912	0
501	20240719	123700	69359341	912	912	912	912	0
502	20240719	123600	69359341	912	912	912	912	0
503	20240719	123500	69359341	912	912	912	912	0
504	20240719	123400	69359341	912	912	912	912	2
505	20240719	123300	69357517	912	912	912	912	0
506	20240719	123200	69357517	912	912	912	912	0
507	20240719	123100	69357517	912	912	912	912	5
508	20240719	123000	69352957	908	911	911	908	27
509	20240719	122900	69328435	913	913	913	913	0
510	20240719	122800	69328435	913	913	913	913	0
511	20240719	122700	69328435	913	913	913	913	0
512	20240719	122600	69328435	913	913	913	913	0
513	20240719	122500	69328435	913	913	913	913	0
514	20240719	122400	69328435	913	913	913	913	0
515	20240719	122300	69328435	913	913	913	913	0
516	20240719	122200	69328435	913	913	913	913	0
517	20240719	122100	69328435	913	913	913	913	0
518	20240719	122000	69328435	913	913	913	913	0
519	20240719	121900	69328435	913	913	913	913	0
520	20240719	121800	69328435	913	913	913	913	0
521	20240719	121700	69328435	913	913	913	913	0
522	20240719	121600	69328435	913	913	913	913	0
523	20240719	121500	69328435	913	913	913	913	0
524	20240719	121400	69328435	913	913	913	913	0
525	20240719	121300	69328435	913	913	913	913	0
526	20240719	121200	69328435	913	913	913	913	0
527	20240719	121100	69328435	913	913	913	913	0
528	20240719	121000	69328435	913	913	913	913	0
529	20240719	120900	69328435	913	913	913	913	0
530	20240719	120800	69328435	913	913	913	913	0
531	20240719	120700	69328435	913	913	913	913	0
532	20240719	120600	69328435	913	913	913	913	0
533	20240719	120500	69328435	913	913	913	913	0
534	20240719	120400	69328435	913	913	913	913	0
535	20240719	120300	69328435	913	913	913	913	0
536	20240719	120200	69328435	913	913	913	913	0
537	20240719	120100	69328435	913	913	913	913	0
538	20240719	120000	69328435	913	913	913	913	0
539	20240719	115900	69328435	913	913	913	913	0
540	20240719	115800	69328435	913	913	913	913	0
541	20240719	115700	69328435	913	913	913	913	0
542	20240719	115600	69328435	913	913	913	913	0
543	20240719	115500	69328435	913	913	913	913	0
544	20240719	115400	69328435	913	913	913	913	0
545	20240719	115300	69328435	913	913	913	913	0
546	20240719	115200	69328435	913	913	913	913	0
547	20240719	115100	69328435	913	913	913	913	2
548	20240719	115000	69326609	912	912	912	912	0
549	20240719	114900	69326609	912	912	912	912	0
550	20240719	114800	69326609	912	912	912	912	1
551	20240719	114700	69325697	907	907	907	907	0
552	20240719	114600	69325697	907	907	907	907	0
553	20240719	114500	69325697	907	907	907	907	0
554	20240719	114400	69325697	907	907	907	907	0
555	20240719	114300	69325697	907	910	910	907	1392
556	20240719	114200	68061574	913	913	913	913	0
557	20240719	114100	68061574	913	913	913	913	0
558	20240719	114000	68061574	913	913	913	913	0
559	20240719	113900	68061574	913	913	913	913	0
560	20240719	113800	68061574	913	913	913	913	0
561	20240719	113700	68061574	913	913	913	913	1
562	20240719	113600	68060661	913	913	913	913	0
563	20240719	113500	68060661	913	913	913	913	0
564	20240719	113400	68060661	913	913	913	913	1
565	20240719	113300	68059748	909	909	909	909	0
566	20240719	113200	68059748	909	909	909	909	0
567	20240719	113100	68059748	909	913	913	909	5106
568	20240719	113000	63408714	914	914	914	914	11
569	20240719	112900	63398660	917	917	917	917	0
570	20240719	112800	63398660	917	916	917	916	25
571	20240719	112700	63375736	915	915	915	915	0
572	20240719	112600	63375736	915	915	915	915	0
573	20240719	112500	63375736	915	915	915	915	0
574	20240719	112400	63375736	915	915	915	915	0
575	20240719	112300	63375736	915	915	915	915	0
576	20240719	112200	63375736	915	915	915	915	0
577	20240719	112100	63375736	915	915	915	915	1
578	20240719	112000	63374821	914	914	914	914	0
579	20240719	111900	63374821	914	914	914	914	0
580	20240719	111800	63374821	914	914	914	913	3
581	20240719	111700	63372080	913	916	916	913	827
582	20240719	111600	62617013	917	917	917	917	0
583	20240719	111500	62617013	917	917	917	917	0
584	20240719	111400	62617013	917	917	917	917	1
585	20240719	111300	62616096	918	918	918	918	5
586	20240719	111200	62611506	918	918	918	918	1
587	20240719	111100	62610588	919	919	919	919	0
588	20240719	111000	62610588	919	919	919	919	0
589	20240719	110900	62610588	919	919	919	919	0
590	20240719	110800	62610588	919	919	919	919	0
591	20240719	110700	62610588	919	919	919	919	0
592	20240719	110600	62610588	919	919	919	919	0
593	20240719	110500	62610588	919	919	919	919	0
594	20240719	110400	62610588	919	919	919	919	1
595	20240719	110300	62609669	920	920	920	920	5
596	20240719	110200	62605069	920	920	920	920	5
597	20240719	110100	62600469	920	921	921	920	2
598	20240719	110000	62598628	923	923	923	923	0
599	20240719	105900	62598628	923	923	923	923	0
600	20240719	105800	62598628	923	923	923	923	0
601	20240719	105700	62598628	923	923	923	923	0
602	20240719	105600	62598628	923	923	923	923	0
603	20240719	105500	62598628	923	923	923	923	0
604	20240719	105400	62598628	923	923	923	923	4
605	20240719	105300	62594936	923	923	923	923	0
606	20240719	105200	62594936	923	923	923	923	0
607	20240719	105100	62594936	923	923	923	923	0
608	20240719	105000	62594936	923	923	923	923	2
609	20240719	104900	62593090	925	925	925	925	0
610	20240719	104800	62593090	925	925	925	925	0
611	20240719	104700	62593090	925	925	925	925	0
612	20240719	104600	62593090	925	925	925	925	0
613	20240719	104500	62593090	925	925	925	925	0
614	20240719	104400	62593090	925	925	925	925	0
615	20240719	104300	62593090	925	921	925	921	543
616	20240719	104200	62090977	925	925	925	925	0
617	20240719	104100	62090977	925	925	925	925	0
618	20240719	104000	62090977	925	924	925	924	3
619	20240719	103900	62088204	921	921	921	921	0
620	20240719	103800	62088204	921	921	921	921	0
621	20240719	103700	62088204	921	921	921	921	0
622	20240719	103600	62088204	921	915	921	915	3957
623	20240719	103500	58467543	915	915	915	915	0
624	20240719	103400	58467543	915	915	915	915	0
625	20240719	103300	58467543	915	915	915	915	44
626	20240719	103200	58427283	915	915	915	915	0
627	20240719	103100	58427283	915	915	915	915	0
628	20240719	103000	58427283	915	917	917	915	157
629	20240719	102900	58283408	917	917	917	917	0
630	20240719	102800	58283408	917	917	917	917	0
631	20240719	102700	58283408	917	917	917	917	0
632	20240719	102600	58283408	917	917	917	917	253
633	20240719	102500	58051407	922	922	922	922	0
634	20240719	102400	58051407	922	922	922	922	0
635	20240719	102300	58051407	922	922	922	922	263
636	20240719	102200	57808921	927	927	927	927	0
637	20240719	102100	57808921	927	927	927	927	0
638	20240719	102000	57808921	927	927	927	927	0
639	20240719	101900	57808921	927	922	927	922	5
640	20240719	101800	57804306	928	928	928	928	0
641	20240719	101700	57804306	928	928	928	928	0
642	20240719	101600	57804306	928	928	928	928	50
643	20240719	101500	57757906	929	929	929	929	0
644	20240719	101400	57757906	929	929	929	929	0
645	20240719	101300	57757906	929	929	929	929	0
646	20240719	101200	57757906	929	929	929	929	0
647	20240719	101100	57757906	929	928	929	928	1392
648	20240719	101000	56465371	928	928	928	928	501
649	20240719	100900	56000443	928	928	928	928	1
650	20240719	100800	55999515	927	927	928	927	322
651	20240719	100700	55701020	926	926	926	926	0
652	20240719	100600	55701020	926	926	926	926	100
653	20240719	100500	55608420	926	923	926	923	10001
654	20240719	100400	46350272	924	924	924	924	0
655	20240719	100300	46350272	924	924	924	924	0
656	20240719	100200	46350272	924	924	924	924	12
657	20240719	100100	46339184	926	910	926	910	2876
658	20240719	100000	43707867	910	910	910	910	500
659	20240719	095900	43252867	910	910	910	910	1
660	20240719	095800	43251957	910	910	910	910	10
661	20240719	095700	43242857	907	907	907	907	0
662	20240719	095600	43242857	907	907	907	907	0
663	20240719	095500	43242857	907	907	907	907	0
664	20240719	095400	43242857	907	907	907	907	0
665	20240719	095300	43242857	907	907	907	907	0
666	20240719	095200	43242857	907	907	907	907	0
667	20240719	095100	43242857	907	907	907	907	0
668	20240719	095000	43242857	907	907	907	907	0
669	20240719	094900	43242857	907	907	907	907	30959
670	20240719	094800	15163044	907	907	907	907	0
671	20240719	094700	15163044	907	907	907	907	0
672	20240719	094600	15163044	907	907	907	907	0
673	20240719	094500	15163044	907	907	907	907	0
674	20240719	094400	15163044	907	907	907	907	999
675	20240719	094300	14256951	907	907	907	907	1
676	20240719	094200	14256044	904	904	904	904	0
677	20240719	094100	14256044	904	904	904	904	0
678	20240719	094000	14256044	904	904	904	904	5023
679	20240719	093900	9715252	905	905	905	905	0
680	20240719	093800	9715252	905	905	905	905	0
681	20240719	093700	9715252	905	905	905	905	0
682	20240719	093600	9715252	905	905	905	905	0
683	20240719	093500	9715252	905	905	905	905	0
684	20240719	093400	9715252	905	905	905	905	0
685	20240719	093300	9715252	905	904	905	904	351
686	20240719	093200	9397806	904	904	904	904	0
687	20240719	093100	9397806	904	904	904	904	788
688	20240719	093000	8685454	901	901	901	901	0
689	20240719	092900	8685454	901	901	901	901	80
690	20240719	092800	8613374	901	901	901	901	100
691	20240719	092700	8523274	901	901	901	901	114
692	20240719	092600	8420560	903	903	903	903	0
693	20240719	092500	8420560	903	903	903	903	5220
694	20240719	092400	3706900	904	908	908	904	84
695	20240719	092300	3630944	908	908	908	908	0
696	20240719	092200	3630944	908	908	908	908	110
697	20240719	092100	3531064	908	908	908	908	0
698	20240719	092000	3531064	908	908	908	908	0
699	20240719	091900	3531064	908	908	908	908	1
700	20240719	091800	3530156	903	903	903	903	0
701	20240719	091700	3530156	903	903	903	903	0
702	20240719	091600	3530156	903	905	905	903	803
703	20240719	091500	2804330	911	911	911	911	29
704	20240719	091400	2777911	911	911	911	911	0
705	20240719	091300	2777911	911	911	911	911	100
706	20240719	091200	2686811	911	903	911	903	25
707	20240719	091100	2664228	903	903	903	903	40
708	20240719	091000	2628108	902	902	902	902	0
709	20240719	090900	2628108	902	902	902	902	0
710	20240719	090800	2628108	902	902	902	902	0
711	20240719	090700	2628108	902	902	902	902	0
712	20240719	090600	2628108	902	902	902	902	41
713	20240719	090500	2591126	926	926	926	926	1
714	20240719	090400	2590200	900	900	900	900	0
715	20240719	090300	2590200	900	900	900	900	2228
716	20240719	090200	585000	900	900	900	900	0
717	20240719	090100	585000	900	900	900	900	126
718	20240719	090000	471600	900	900	900	900	524