KissMeData/019490/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	190700	51507801	980	980	980	980	102
3	20240710	190600	51507801	980	980	980	980	0
4	20240710	190500	51507801	980	980	980	980	0
5	20240710	190400	51507801	980	980	980	980	0
6	20240710	190300	51507801	980	980	980	980	0
7	20240710	190200	51507801	980	980	980	980	0
8	20240710	190100	51507801	980	980	980	980	0
9	20240710	190000	51507801	980	980	980	980	0
10	20240710	185900	51507801	980	980	980	980	0
11	20240710	185800	51507801	980	980	980	980	0
12	20240710	185700	51507801	980	980	980	980	0
13	20240710	185600	51507801	980	980	980	980	0
14	20240710	185500	51507801	980	980	980	980	0
15	20240710	185400	51507801	980	980	980	980	0
16	20240710	185300	51507801	980	980	980	980	0
17	20240710	185200	51507801	980	980	980	980	0
18	20240710	185100	51507801	980	980	980	980	0
19	20240710	185000	51507801	980	980	980	980	0
20	20240710	184900	51507801	980	980	980	980	0
21	20240710	184800	51507801	980	980	980	980	0
22	20240710	184700	51507801	980	980	980	980	0
23	20240710	184600	51507801	980	980	980	980	0
24	20240710	184500	51507801	980	980	980	980	0
25	20240710	184400	51507801	980	980	980	980	0
26	20240710	184300	51507801	980	980	980	980	0
27	20240710	184200	51507801	980	980	980	980	0
28	20240710	184100	51507801	980	980	980	980	0
29	20240710	184000	51507801	980	980	980	980	0
30	20240710	183900	51507801	980	980	980	980	0
31	20240710	183800	51507801	980	980	980	980	0
32	20240710	183700	51507801	980	980	980	980	102
33	20240710	183600	51507801	980	980	980	980	0
34	20240710	183500	51507801	980	980	980	980	0
35	20240710	183400	51507801	980	980	980	980	0
36	20240710	183300	51507801	980	980	980	980	0
37	20240710	183200	51507801	980	980	980	980	0
38	20240710	183100	51507801	980	980	980	980	0
39	20240710	183000	51507801	980	980	980	980	0
40	20240710	182900	51507801	980	980	980	980	0
41	20240710	182800	51507801	980	980	980	980	0
42	20240710	182700	51507801	980	980	980	980	0
43	20240710	182600	51507801	980	980	980	980	0
44	20240710	182500	51507801	980	980	980	980	0
45	20240710	182400	51507801	980	980	980	980	0
46	20240710	182300	51507801	980	980	980	980	0
47	20240710	182200	51507801	980	980	980	980	0
48	20240710	182100	51507801	980	980	980	980	0
49	20240710	182000	51507801	980	980	980	980	0
50	20240710	181900	51507801	980	980	980	980	0
51	20240710	181800	51507801	980	980	980	980	0
52	20240710	181700	51507801	980	980	980	980	0
53	20240710	181600	51507801	980	980	980	980	0
54	20240710	181500	51507801	980	980	980	980	0
55	20240710	181400	51507801	980	980	980	980	0
56	20240710	181300	51507801	980	980	980	980	0
57	20240710	181200	51507801	980	980	980	980	0
58	20240710	181100	51507801	980	980	980	980	0
59	20240710	181000	51507801	980	980	980	980	0
60	20240710	180900	51507801	980	980	980	980	0
61	20240710	180800	51507801	980	980	980	980	0
62	20240710	180700	51507801	980	980	980	980	102
63	20240710	180600	51507801	980	980	980	980	0
64	20240710	180500	51507801	980	980	980	980	0
65	20240710	180400	51507801	980	980	980	980	0
66	20240710	180300	51507801	980	980	980	980	0
67	20240710	180200	51507801	980	980	980	980	0
68	20240710	180100	51507801	980	980	980	980	0
69	20240710	180000	51507801	980	980	980	980	0
70	20240710	175900	51507801	980	980	980	980	0
71	20240710	175800	51507801	980	980	980	980	0
72	20240710	175700	51507801	980	980	980	980	0
73	20240710	175600	51507801	980	980	980	980	0
74	20240710	175500	51507801	980	980	980	980	0
75	20240710	175400	51507801	980	980	980	980	0
76	20240710	175300	51507801	980	980	980	980	0
77	20240710	175200	51507801	980	980	980	980	0
78	20240710	175100	51507801	980	980	980	980	0
79	20240710	175000	51507801	980	980	980	980	0
80	20240710	174900	51507801	980	980	980	980	0
81	20240710	174800	51507801	980	980	980	980	0
82	20240710	174700	51507801	980	980	980	980	0
83	20240710	174600	51507801	980	980	980	980	0
84	20240710	174500	51507801	980	980	980	980	0
85	20240710	174400	51507801	980	980	980	980	0
86	20240710	174300	51507801	980	980	980	980	0
87	20240710	174200	51507801	980	980	980	980	0
88	20240710	174100	51507801	980	980	980	980	0
89	20240710	174000	51507801	980	980	980	980	0
90	20240710	173900	51507801	980	980	980	980	0
91	20240710	173800	51507801	980	980	980	980	0
92	20240710	173700	51507801	980	980	980	980	102
93	20240710	173600	51507801	980	980	980	980	0
94	20240710	173500	51507801	980	980	980	980	0
95	20240710	173400	51507801	980	980	980	980	0
96	20240710	173300	51507801	980	980	980	980	0
97	20240710	173200	51507801	980	980	980	980	0
98	20240710	173100	51507801	980	980	980	980	0
99	20240710	173000	51507801	980	980	980	980	0
100	20240710	172900	51507801	980	980	980	980	0
101	20240710	172800	51507801	980	980	980	980	0
102	20240710	172700	51507801	980	980	980	980	0
103	20240710	172600	51507801	980	980	980	980	0
104	20240710	172500	51507801	980	980	980	980	0
105	20240710	172400	51507801	980	980	980	980	0
106	20240710	172300	51507801	980	980	980	980	0
107	20240710	172200	51507801	980	980	980	980	0
108	20240710	172100	51507801	980	980	980	980	0
109	20240710	172000	51507801	980	980	980	980	0
110	20240710	171900	51507801	980	980	980	980	0
111	20240710	171800	51507801	980	980	980	980	0
112	20240710	171700	51507801	980	980	980	980	0
113	20240710	171600	51507801	980	980	980	980	0
114	20240710	171500	51507801	980	980	980	980	0
115	20240710	171400	51507801	980	980	980	980	0
116	20240710	171300	51507801	980	980	980	980	0
117	20240710	171200	51507801	980	980	980	980	0
118	20240710	171100	51507801	980	980	980	980	0
119	20240710	171000	51507801	980	980	980	980	0
120	20240710	170900	51507801	980	980	980	980	0
121	20240710	170800	51507801	980	980	980	980	0
122	20240710	170700	51507801	980	980	980	980	102
123	20240710	170600	51507801	980	980	980	980	0
124	20240710	170500	51507801	980	980	980	980	0
125	20240710	170400	51507801	980	980	980	980	0
126	20240710	170300	51507801	980	980	980	980	0
127	20240710	170200	51507801	980	980	980	980	0
128	20240710	170100	51507801	980	980	980	980	0
129	20240710	170000	51507801	980	980	980	980	0
130	20240710	165900	51507801	980	980	980	980	0
131	20240710	165800	51507801	980	980	980	980	0
132	20240710	165700	51507801	980	980	980	980	0
133	20240710	165600	51507801	980	980	980	980	0
134	20240710	165500	51507801	980	980	980	980	0
135	20240710	165400	51507801	980	980	980	980	0
136	20240710	165300	51507801	980	980	980	980	0
137	20240710	165200	51507801	980	980	980	980	0
138	20240710	165100	51507801	980	980	980	980	0
139	20240710	165000	51507801	980	980	980	980	0
140	20240710	164900	51507801	980	980	980	980	0
141	20240710	164800	51507801	980	980	980	980	0
142	20240710	164700	51507801	980	980	980	980	0
143	20240710	164600	51507801	980	980	980	980	0
144	20240710	164500	51507801	980	980	980	980	0
145	20240710	164400	51507801	980	980	980	980	0
146	20240710	164300	51507801	980	980	980	980	0
147	20240710	164200	51507801	980	980	980	980	0
148	20240710	164100	51507801	980	980	980	980	0
149	20240710	164000	51507801	980	980	980	980	0
150	20240710	163900	51507801	980	980	980	980	0
151	20240710	163800	51507801	980	980	980	980	0
152	20240710	163700	51507801	980	980	980	980	102
153	20240710	163600	51507801	980	980	980	980	0
154	20240710	163500	51507801	980	980	980	980	0
155	20240710	163400	51507801	980	980	980	980	0
156	20240710	163300	51507801	980	980	980	980	0
157	20240710	163200	51507801	980	980	980	980	0
158	20240710	163100	51507801	980	980	980	980	0
159	20240710	163000	51507801	980	980	980	980	0
160	20240710	162900	51507801	980	980	980	980	0
161	20240710	162800	51507801	980	980	980	980	0
162	20240710	162700	51507801	980	980	980	980	0
163	20240710	162600	51507801	980	980	980	980	0
164	20240710	162500	51507801	980	980	980	980	0
165	20240710	162400	51507801	980	980	980	980	0
166	20240710	162300	51507801	980	980	980	980	0
167	20240710	162200	51507801	980	980	980	980	0
168	20240710	162100	51507801	980	980	980	980	0
169	20240710	162000	51507801	980	980	980	980	0
170	20240710	161900	51507801	980	980	980	980	0
171	20240710	161800	51507801	980	980	980	980	0
172	20240710	161700	51507801	980	980	980	980	0
173	20240710	161600	51507801	980	980	980	980	0
174	20240710	161500	51507801	980	980	980	980	0
175	20240710	161400	51507801	980	980	980	980	0
176	20240710	161300	51507801	980	980	980	980	0
177	20240710	161200	51507801	980	980	980	980	0
178	20240710	161100	51507801	980	980	980	980	0
179	20240710	161000	51507801	980	980	980	980	0
180	20240710	160900	51507801	980	980	980	980	0
181	20240710	160800	51507801	980	980	980	980	0
182	20240710	160700	51507801	980	980	980	980	102
183	20240710	160600	51507801	980	980	980	980	0
184	20240710	160500	51507801	980	980	980	980	0
185	20240710	160400	51507801	980	980	980	980	0
186	20240710	160300	51507801	980	980	980	980	0
187	20240710	160200	51507801	980	980	980	980	0
188	20240710	160100	51507801	980	980	980	980	0
189	20240710	160000	51507801	980	980	980	980	0
190	20240710	155900	51507801	980	980	980	980	0
191	20240710	155800	51507801	980	980	980	980	0
192	20240710	155700	51507801	980	980	980	980	0
193	20240710	155600	51507801	980	980	980	980	0
194	20240710	155500	51507801	980	980	980	980	0
195	20240710	155400	51507801	980	980	980	980	0
196	20240710	155300	51507801	980	980	980	980	0
197	20240710	155200	51507801	980	980	980	980	0
198	20240710	155100	51507801	980	980	980	980	0
199	20240710	155000	51507801	980	980	980	980	0
200	20240710	154900	51507801	980	980	980	980	0
201	20240710	154800	51507801	980	980	980	980	0
202	20240710	154700	51507801	980	980	980	980	0
203	20240710	154600	51507801	980	980	980	980	0
204	20240710	154500	51507801	980	980	980	980	0
205	20240710	154400	51507801	980	980	980	980	0
206	20240710	154300	51507801	980	980	980	980	0
207	20240710	154200	51507801	980	980	980	980	0
208	20240710	154100	51507801	980	980	980	980	0
209	20240710	154000	51507801	980	980	980	980	0
210	20240710	153900	51507801	980	980	980	980	0
211	20240710	153800	51507801	980	980	980	980	0
212	20240710	153700	51507801	980	980	980	980	102
213	20240710	153600	51507801	980	980	980	980	0
214	20240710	153500	51507801	980	980	980	980	0
215	20240710	153400	51507801	980	980	980	980	0
216	20240710	153300	51507801	980	980	980	980	0
217	20240710	153200	51507801	980	980	980	980	0
218	20240710	153100	51507801	980	980	980	980	0
219	20240710	153000	51507801	980	980	980	980	102
220	20240710	152900	51407841	981	981	981	981	0
221	20240710	152800	51407841	981	981	981	981	0
222	20240710	152700	51407841	981	981	981	981	0
223	20240710	152600	51407841	981	981	981	981	0
224	20240710	152500	51407841	981	981	981	981	0
225	20240710	152400	51407841	981	981	981	981	0
226	20240710	152300	51407841	981	981	981	981	0
227	20240710	152200	51407841	981	981	981	981	0
228	20240710	152100	51407841	981	981	981	981	0
229	20240710	152000	51407841	981	981	981	981	0
230	20240710	151900	51407841	981	981	981	981	0
231	20240710	151800	51407841	981	981	981	981	0
232	20240710	151700	51407841	981	981	981	981	0
233	20240710	151600	51407841	981	981	981	981	0
234	20240710	151500	51407841	981	981	981	981	0
235	20240710	151400	51407841	981	981	981	981	0
236	20240710	151300	51407841	981	981	981	981	0
237	20240710	151200	51407841	981	981	981	981	5
238	20240710	151100	51402936	981	981	981	981	1933
239	20240710	151000	49506663	981	981	981	981	0
240	20240710	150900	49506663	981	981	981	981	0
241	20240710	150800	49506663	981	981	981	981	0
242	20240710	150700	49506663	981	981	981	981	0
243	20240710	150600	49506663	981	981	981	981	96
244	20240710	150500	49412487	981	982	982	981	1700
245	20240710	150400	47744785	982	982	982	982	0
246	20240710	150300	47744785	982	982	982	982	700
247	20240710	150200	47057385	988	988	988	988	0
248	20240710	150100	47057385	988	988	988	988	11
249	20240710	150000	47046517	982	982	982	982	0
250	20240710	145900	47046517	982	982	982	982	10
251	20240710	145800	47036697	982	982	982	982	610
252	20240710	145700	46437677	982	983	988	982	56
253	20240710	145600	46382629	983	983	983	983	0
254	20240710	145500	46382629	983	983	983	983	343
255	20240710	145400	46045460	984	984	984	984	0
256	20240710	145300	46045460	984	984	984	984	0
257	20240710	145200	46045460	984	984	984	984	760
258	20240710	145100	45297620	989	989	989	989	0
259	20240710	145000	45297620	989	989	989	989	0
260	20240710	144900	45297620	989	989	989	989	0
261	20240710	144800	45297620	989	989	989	989	0
262	20240710	144700	45297620	989	989	989	989	50
263	20240710	144600	45248170	989	989	989	989	405
264	20240710	144500	44847625	989	989	989	989	0
265	20240710	144400	44847625	989	989	989	989	0
266	20240710	144300	44847625	989	989	989	989	14
267	20240710	144200	44833779	989	989	989	989	0
268	20240710	144100	44833779	989	989	989	989	0
269	20240710	144000	44833779	989	989	989	989	70
270	20240710	143900	44764549	989	989	989	989	0
271	20240710	143800	44764549	989	989	989	989	50
272	20240710	143700	44715099	989	989	989	989	1
273	20240710	143600	44714110	982	982	982	982	0
274	20240710	143500	44714110	982	982	982	982	0
275	20240710	143400	44714110	982	982	982	982	0
276	20240710	143300	44714110	982	982	982	982	0
277	20240710	143200	44714110	982	981	982	981	5150
278	20240710	143100	39660143	981	981	981	981	0
279	20240710	143000	39660143	981	981	981	981	0
280	20240710	142900	39660143	981	981	981	981	0
281	20240710	142800	39660143	981	981	981	981	0
282	20240710	142700	39660143	981	981	981	981	0
283	20240710	142600	39660143	981	981	981	981	0
284	20240710	142500	39660143	981	981	981	981	0
285	20240710	142400	39660143	981	981	981	981	0
286	20240710	142300	39660143	981	981	981	981	99
287	20240710	142200	39563024	981	981	981	981	0
288	20240710	142100	39563024	981	981	981	981	201
289	20240710	142000	39365843	982	982	982	982	0
290	20240710	141900	39365843	982	982	982	982	30
291	20240710	141800	39336383	982	983	983	982	302
292	20240710	141700	39039619	982	982	982	982	0
293	20240710	141600	39039619	982	982	982	982	0
294	20240710	141500	39039619	982	982	982	982	0
295	20240710	141400	39039619	982	982	982	982	3
296	20240710	141300	39036673	982	983	983	982	308
297	20240710	141200	38734095	989	989	989	989	50
298	20240710	141100	38684645	989	989	989	989	4
299	20240710	141000	38680689	990	990	990	990	0
300	20240710	140900	38680689	990	990	990	990	0
301	20240710	140800	38680689	990	990	990	990	0
302	20240710	140700	38680689	990	990	990	990	0
303	20240710	140600	38680689	990	990	990	990	0
304	20240710	140500	38680689	990	990	990	990	0
305	20240710	140400	38680689	990	990	990	990	0
306	20240710	140300	38680689	990	990	990	990	0
307	20240710	140200	38680689	990	990	990	990	0
308	20240710	140100	38680689	990	990	990	990	0
309	20240710	140000	38680689	990	990	990	990	0
310	20240710	135900	38680689	990	990	990	990	1
311	20240710	135800	38679699	990	990	990	990	0
312	20240710	135700	38679699	990	990	990	990	0
313	20240710	135600	38679699	990	990	990	990	0
314	20240710	135500	38679699	990	990	990	990	0
315	20240710	135400	38679699	990	990	990	990	0
316	20240710	135300	38679699	990	990	990	990	0
317	20240710	135200	38679699	990	990	990	990	0
318	20240710	135100	38679699	990	990	990	990	0
319	20240710	135000	38679699	990	990	990	990	32
320	20240710	134900	38648019	990	990	990	990	125
321	20240710	134800	38524269	990	990	990	990	0
322	20240710	134700	38524269	990	990	990	990	0
323	20240710	134600	38524269	990	990	990	990	0
324	20240710	134500	38524269	990	990	990	990	0
325	20240710	134400	38524269	990	990	990	990	0
326	20240710	134300	38524269	990	990	990	990	0
327	20240710	134200	38524269	990	990	990	990	0
328	20240710	134100	38524269	990	990	990	990	0
329	20240710	134000	38524269	990	990	990	990	308
330	20240710	133900	38219349	991	991	991	991	0
331	20240710	133800	38219349	991	991	991	991	0
332	20240710	133700	38219349	991	991	991	991	0
333	20240710	133600	38219349	991	991	991	991	0
334	20240710	133500	38219349	991	991	991	991	0
335	20240710	133400	38219349	991	991	991	991	0
336	20240710	133300	38219349	991	991	991	991	0
337	20240710	133200	38219349	991	991	991	991	0
338	20240710	133100	38219349	991	991	991	991	0
339	20240710	133000	38219349	991	991	991	991	0
340	20240710	132900	38219349	991	991	991	991	0
341	20240710	132800	38219349	991	991	991	991	0
342	20240710	132700	38219349	991	991	991	991	0
343	20240710	132600	38219349	991	991	991	991	0
344	20240710	132500	38219349	991	991	991	991	0
345	20240710	132400	38219349	991	991	991	991	0
346	20240710	132300	38219349	991	991	991	991	100
347	20240710	132200	38120249	991	991	991	991	0
348	20240710	132100	38120249	991	991	991	991	1
349	20240710	132000	38119258	979	979	979	979	0
350	20240710	131900	38119258	979	979	979	979	0
351	20240710	131800	38119258	979	989	989	979	1500
352	20240710	131700	36644606	991	991	991	991	0
353	20240710	131600	36644606	991	991	991	991	0
354	20240710	131500	36644606	991	991	991	991	0
355	20240710	131400	36644606	991	991	991	991	0
356	20240710	131300	36644606	991	991	991	991	0
357	20240710	131200	36644606	991	991	991	991	0
358	20240710	131100	36644606	991	991	991	991	0
359	20240710	131000	36644606	991	991	991	991	0
360	20240710	130900	36644606	991	991	991	991	0
361	20240710	130800	36644606	991	991	991	991	0
362	20240710	130700	36644606	991	991	991	991	0
363	20240710	130600	36644606	991	991	991	991	0
364	20240710	130500	36644606	991	991	991	991	0
365	20240710	130400	36644606	991	991	991	991	0
366	20240710	130300	36644606	991	991	991	991	0
367	20240710	130200	36644606	991	991	991	991	0
368	20240710	130100	36644606	991	991	991	991	0
369	20240710	130000	36644606	991	991	991	991	0
370	20240710	125900	36644606	991	991	991	991	0
371	20240710	125800	36644606	991	991	991	991	0
372	20240710	125700	36644606	991	991	991	991	0
373	20240710	125600	36644606	991	991	991	991	0
374	20240710	125500	36644606	991	991	991	991	0
375	20240710	125400	36644606	991	991	991	991	0
376	20240710	125300	36644606	991	991	991	991	0
377	20240710	125200	36644606	991	991	991	991	0
378	20240710	125100	36644606	991	991	991	991	242
379	20240710	125000	36404784	991	991	991	991	0
380	20240710	124900	36404784	991	990	991	990	8
381	20240710	124800	36396863	990	990	990	990	117
382	20240710	124700	36281033	990	990	990	990	1
383	20240710	124600	36280043	990	990	990	990	0
384	20240710	124500	36280043	990	990	990	990	0
385	20240710	124400	36280043	990	990	990	990	0
386	20240710	124300	36280043	990	990	990	990	256
387	20240710	124200	36026603	991	991	991	991	0
388	20240710	124100	36026603	991	991	991	991	0
389	20240710	124000	36026603	991	991	991	991	0
390	20240710	123900	36026603	991	991	991	991	0
391	20240710	123800	36026603	991	991	991	991	0
392	20240710	123700	36026603	991	991	991	991	0
393	20240710	123600	36026603	991	991	991	991	0
394	20240710	123500	36026603	991	991	991	991	0
395	20240710	123400	36026603	991	991	991	991	0
396	20240710	123300	36026603	991	991	991	991	0
397	20240710	123200	36026603	991	991	991	991	20
398	20240710	123100	36006783	990	990	990	990	1
399	20240710	123000	36005793	990	990	990	990	14
400	20240710	122900	35991933	990	990	990	990	0
401	20240710	122800	35991933	990	990	990	990	0
402	20240710	122700	35991933	990	990	990	990	0
403	20240710	122600	35991933	990	990	990	990	0
404	20240710	122500	35991933	990	990	990	990	0
405	20240710	122400	35991933	990	990	990	990	0
406	20240710	122300	35991933	990	990	990	990	0
407	20240710	122200	35991933	990	990	990	990	0
408	20240710	122100	35991933	990	990	990	990	178
409	20240710	122000	35815713	990	990	990	990	0
410	20240710	121900	35815713	990	990	990	990	0
411	20240710	121800	35815713	990	990	990	990	0
412	20240710	121700	35815713	990	990	990	990	0
413	20240710	121600	35815713	990	990	990	990	0
414	20240710	121500	35815713	990	990	990	990	10
415	20240710	121400	35805813	990	990	990	990	0
416	20240710	121300	35805813	990	990	990	990	0
417	20240710	121200	35805813	990	990	990	990	0
418	20240710	121100	35805813	990	990	990	990	0
419	20240710	121000	35805813	990	990	990	990	0
420	20240710	120900	35805813	990	990	990	990	0
421	20240710	120800	35805813	990	990	990	990	0
422	20240710	120700	35805813	990	991	991	990	111
423	20240710	120600	35695823	991	991	991	991	0
424	20240710	120500	35695823	991	991	991	991	0
425	20240710	120400	35695823	991	991	991	991	0
426	20240710	120300	35695823	991	991	991	991	0
427	20240710	120200	35695823	991	991	991	991	0
428	20240710	120100	35695823	991	991	991	991	0
429	20240710	120000	35695823	991	991	991	991	0
430	20240710	115900	35695823	991	991	991	991	0
431	20240710	115800	35695823	991	991	991	991	0
432	20240710	115700	35695823	991	991	991	991	0
433	20240710	115600	35695823	991	991	991	991	0
434	20240710	115500	35695823	991	991	991	991	0
435	20240710	115400	35695823	991	991	991	991	0
436	20240710	115300	35695823	991	991	991	991	0
437	20240710	115200	35695823	991	991	991	991	0
438	20240710	115100	35695823	991	991	991	991	0
439	20240710	115000	35695823	991	991	991	991	0
440	20240710	114900	35695823	991	991	991	991	0
441	20240710	114800	35695823	991	991	991	991	0
442	20240710	114700	35695823	991	991	991	991	0
443	20240710	114600	35695823	991	991	991	991	0
444	20240710	114500	35695823	991	991	991	991	0
445	20240710	114400	35695823	991	991	991	991	0
446	20240710	114300	35695823	991	991	991	991	1
447	20240710	114200	35694832	990	990	990	990	0
448	20240710	114100	35694832	990	990	990	990	0
449	20240710	114000	35694832	990	990	990	990	0
450	20240710	113900	35694832	990	990	990	990	0
451	20240710	113800	35694832	990	990	990	990	0
452	20240710	113700	35694832	990	990	990	990	0
453	20240710	113600	35694832	990	990	990	990	0
454	20240710	113500	35694832	990	990	990	990	1
455	20240710	113400	35693842	990	990	990	990	0
456	20240710	113300	35693842	990	990	990	990	0
457	20240710	113200	35693842	990	990	990	990	0
458	20240710	113100	35693842	990	990	990	990	74
459	20240710	113000	35620582	990	990	990	990	0
460	20240710	112900	35620582	990	990	990	990	0
461	20240710	112800	35620582	990	990	990	990	1
462	20240710	112700	35619592	989	989	989	989	0
463	20240710	112600	35619592	989	990	990	989	1379
464	20240710	112500	34254520	990	990	990	990	1
465	20240710	112400	34253530	991	991	991	991	0
466	20240710	112300	34253530	991	991	991	991	0
467	20240710	112200	34253530	991	991	991	991	0
468	20240710	112100	34253530	991	991	991	991	0
469	20240710	112000	34253530	991	991	991	991	0
470	20240710	111900	34253530	991	991	991	991	10
471	20240710	111800	34243620	992	992	992	992	0
472	20240710	111700	34243620	992	992	992	992	1
473	20240710	111600	34242628	992	992	992	992	0
474	20240710	111500	34242628	992	992	992	992	0
475	20240710	111400	34242628	992	992	992	992	0
476	20240710	111300	34242628	992	992	992	992	0
477	20240710	111200	34242628	992	992	992	992	0
478	20240710	111100	34242628	992	992	992	992	0
479	20240710	111000	34242628	992	992	992	992	0
480	20240710	110900	34242628	992	992	992	992	0
481	20240710	110800	34242628	992	992	992	992	0
482	20240710	110700	34242628	992	992	992	992	0
483	20240710	110600	34242628	992	992	992	992	0
484	20240710	110500	34242628	992	992	992	992	0
485	20240710	110400	34242628	992	991	992	990	1426
486	20240710	110300	32830884	992	992	992	992	200
487	20240710	110200	32632484	992	992	992	992	0
488	20240710	110100	32632484	992	992	992	992	50
489	20240710	110000	32582884	992	992	992	992	300
490	20240710	105900	32285284	992	992	992	992	1
491	20240710	105800	32284292	990	990	990	990	0
492	20240710	105700	32284292	990	990	990	990	81
493	20240710	105600	32204102	990	990	990	990	200
494	20240710	105500	32006102	990	990	990	990	0
495	20240710	105400	32006102	990	990	990	990	6
496	20240710	105300	32000162	990	990	990	990	0
497	20240710	105200	32000162	990	990	990	990	0
498	20240710	105100	32000162	990	990	990	990	0
499	20240710	105000	32000162	990	990	990	990	0
500	20240710	104900	32000162	990	990	990	990	13
501	20240710	104800	31987292	989	988	989	988	494
502	20240710	104700	31498746	989	989	989	989	0
503	20240710	104600	31498746	989	989	989	989	0
504	20240710	104500	31498746	989	989	989	989	0
505	20240710	104400	31498746	989	989	989	989	8
506	20240710	104300	31490834	992	992	992	992	0
507	20240710	104200	31490834	992	992	992	992	0
508	20240710	104100	31490834	992	992	992	992	0
509	20240710	104000	31490834	992	992	992	992	0
510	20240710	103900	31490834	992	992	992	992	0
511	20240710	103800	31490834	992	992	992	992	0
512	20240710	103700	31490834	992	992	992	992	0
513	20240710	103600	31490834	992	992	992	992	0
514	20240710	103500	31490834	992	992	992	992	0
515	20240710	103400	31490834	992	992	992	992	0
516	20240710	103300	31490834	992	992	992	992	0
517	20240710	103200	31490834	992	992	992	992	1
518	20240710	103100	31489842	982	982	982	982	0
519	20240710	103000	31489842	982	982	982	982	10
520	20240710	102900	31480022	992	992	992	992	0
521	20240710	102800	31480022	992	992	992	992	0
522	20240710	102700	31480022	992	992	992	992	0
523	20240710	102600	31480022	992	992	992	992	0
524	20240710	102500	31480022	992	992	992	992	0
525	20240710	102400	31480022	992	992	992	992	0
526	20240710	102300	31480022	992	992	992	992	0
527	20240710	102200	31480022	992	992	992	992	0
528	20240710	102100	31480022	992	992	992	992	0
529	20240710	102000	31480022	992	992	992	992	5
530	20240710	101900	31475062	992	983	992	979	933
531	20240710	101800	30560753	993	993	993	993	0
532	20240710	101700	30560753	993	993	993	993	100
533	20240710	101600	30461453	995	995	995	995	0
534	20240710	101500	30461453	995	995	995	995	0
535	20240710	101400	30461453	995	994	995	994	11
536	20240710	101300	30450518	986	986	986	986	1000
537	20240710	101200	29464518	986	986	986	986	812
538	20240710	101100	28663886	995	995	995	995	0
539	20240710	101000	28663886	995	995	995	995	0
540	20240710	100900	28663886	995	990	995	990	133
541	20240710	100800	28531909	989	988	989	988	1000
542	20240710	100700	27543063	989	989	989	989	3
543	20240710	100600	27540096	990	983	991	983	9
544	20240710	100500	27531193	983	986	986	983	1766
545	20240710	100400	25793232	992	987	992	987	16
546	20240710	100300	25777435	992	992	992	992	0
547	20240710	100200	25777435	992	992	992	992	0
548	20240710	100100	25777435	992	990	992	990	10
549	20240710	100000	25767518	996	996	996	996	61
550	20240710	095900	25706762	996	993	996	989	107
551	20240710	095800	25600337	986	986	986	986	1087
552	20240710	095700	24528555	996	996	996	996	500
553	20240710	095600	24030555	997	997	997	997	14
554	20240710	095500	24016597	996	995	998	995	6082
555	20240710	095400	17952364	995	989	995	989	262
556	20240710	095300	17693174	996	996	996	996	551
557	20240710	095200	17144378	997	997	997	997	213
558	20240710	095100	16932017	996	996	996	996	0
559	20240710	095000	16932017	996	996	996	996	0
560	20240710	094900	16932017	996	995	996	995	15
561	20240710	094800	16917091	996	996	996	996	0
562	20240710	094700	16917091	996	996	996	996	26
563	20240710	094600	16891195	998	998	998	998	0
564	20240710	094500	16891195	998	995	998	995	163
565	20240710	094400	16728905	995	995	995	995	0
566	20240710	094300	16728905	995	995	995	995	1
567	20240710	094200	16727910	995	995	995	995	1
568	20240710	094100	16726915	995	997	998	995	99
569	20240710	094000	16628265	996	996	996	996	13
570	20240710	093900	16615317	998	998	998	998	0
571	20240710	093800	16615317	998	998	998	998	49
572	20240710	093700	16566415	998	998	998	998	1
573	20240710	093600	16565417	998	998	998	998	50
574	20240710	093500	16515517	999	994	999	994	1822
575	20240710	093400	14702232	995	983	995	983	689
576	20240710	093300	14020282	983	978	983	978	3357
577	20240710	093200	10722581	977	977	977	977	100
578	20240710	093100	10624881	977	977	977	977	22
579	20240710	093000	10603387	978	978	978	978	0
580	20240710	092900	10603387	978	978	978	978	50
581	20240710	092800	10554487	979	979	979	979	0
582	20240710	092700	10554487	979	977	979	977	160
583	20240710	092600	10398147	977	977	977	977	451
584	20240710	092500	9957520	977	977	977	977	205
585	20240710	092400	9757235	977	979	979	977	74
586	20240710	092300	9684877	977	977	977	977	72
587	20240710	092200	9614533	977	977	979	977	35
588	20240710	092100	9580278	979	977	979	977	51
589	20240710	092000	9530441	977	977	977	977	6
590	20240710	091900	9524579	977	977	977	977	0
591	20240710	091800	9524579	977	977	977	977	43
592	20240710	091700	9482568	977	977	977	977	0
593	20240710	091600	9482568	977	977	977	977	0
594	20240710	091500	9482568	977	977	977	977	1
595	20240710	091400	9481591	975	975	975	975	1
596	20240710	091300	9480616	975	975	975	975	78
597	20240710	091200	9404566	975	975	975	975	0
598	20240710	091100	9404566	975	975	975	975	0
599	20240710	091000	9404566	975	975	975	975	0
600	20240710	090900	9404566	975	975	975	975	203
601	20240710	090800	9206641	975	975	975	975	110
602	20240710	090700	9099391	971	971	971	971	0
603	20240710	090600	9099391	971	970	971	970	1230
604	20240710	090500	7905256	968	965	968	965	3211
605	20240710	090400	4797098	965	964	965	964	389
606	20240710	090300	4421743	964	960	964	960	1279
607	20240710	090200	3192643	960	960	960	960	1000
608	20240710	090100	2232643	958	958	958	958	0
609	20240710	090000	2232643	958	961	961	958	2330