KissMeData/113810/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200900	53594836	927	927	927	927	1090
3	20240719	200800	53594836	927	927	927	927	0
4	20240719	200700	53594836	927	927	927	927	0
5	20240719	200600	53594836	927	927	927	927	0
6	20240719	200500	53594836	927	927	927	927	0
7	20240719	200400	53594836	927	927	927	927	0
8	20240719	200300	53594836	927	927	927	927	0
9	20240719	200200	53594836	927	927	927	927	0
10	20240719	200100	53594836	927	927	927	927	0
11	20240719	200000	53594836	927	927	927	927	0
12	20240719	195900	53594836	927	927	927	927	0
13	20240719	195800	53594836	927	927	927	927	0
14	20240719	195700	53594836	927	927	927	927	0
15	20240719	195600	53594836	927	927	927	927	0
16	20240719	195500	53594836	927	927	927	927	0
17	20240719	195400	53594836	927	927	927	927	0
18	20240719	195300	53594836	927	927	927	927	0
19	20240719	195200	53594836	927	927	927	927	0
20	20240719	195100	53594836	927	927	927	927	0
21	20240719	195000	53594836	927	927	927	927	0
22	20240719	194900	53594836	927	927	927	927	0
23	20240719	194800	53594836	927	927	927	927	0
24	20240719	194700	53594836	927	927	927	927	0
25	20240719	194600	53594836	927	927	927	927	0
26	20240719	194500	53594836	927	927	927	927	0
27	20240719	194400	53594836	927	927	927	927	0
28	20240719	194300	53594836	927	927	927	927	0
29	20240719	194200	53594836	927	927	927	927	0
30	20240719	194100	53594836	927	927	927	927	0
31	20240719	194000	53594836	927	927	927	927	0
32	20240719	193900	53594836	927	927	927	927	1090
33	20240719	193800	53594836	927	927	927	927	0
34	20240719	193700	53594836	927	927	927	927	0
35	20240719	193600	53594836	927	927	927	927	0
36	20240719	193500	53594836	927	927	927	927	0
37	20240719	193400	53594836	927	927	927	927	0
38	20240719	193300	53594836	927	927	927	927	0
39	20240719	193200	53594836	927	927	927	927	0
40	20240719	193100	53594836	927	927	927	927	0
41	20240719	193000	53594836	927	927	927	927	0
42	20240719	192900	53594836	927	927	927	927	0
43	20240719	192800	53594836	927	927	927	927	0
44	20240719	192700	53594836	927	927	927	927	0
45	20240719	192600	53594836	927	927	927	927	0
46	20240719	192500	53594836	927	927	927	927	0
47	20240719	192400	53594836	927	927	927	927	0
48	20240719	192300	53594836	927	927	927	927	0
49	20240719	192200	53594836	927	927	927	927	0
50	20240719	192100	53594836	927	927	927	927	0
51	20240719	192000	53594836	927	927	927	927	0
52	20240719	191900	53594836	927	927	927	927	0
53	20240719	191800	53594836	927	927	927	927	0
54	20240719	191700	53594836	927	927	927	927	0
55	20240719	191600	53594836	927	927	927	927	0
56	20240719	191500	53594836	927	927	927	927	0
57	20240719	191400	53594836	927	927	927	927	0
58	20240719	191300	53594836	927	927	927	927	0
59	20240719	191200	53594836	927	927	927	927	0
60	20240719	191100	53594836	927	927	927	927	0
61	20240719	191000	53594836	927	927	927	927	0
62	20240719	190900	53594836	927	927	927	927	1090
63	20240719	190800	53594836	927	927	927	927	0
64	20240719	190700	53594836	927	927	927	927	0
65	20240719	190600	53594836	927	927	927	927	0
66	20240719	190500	53594836	927	927	927	927	0
67	20240719	190400	53594836	927	927	927	927	0
68	20240719	190300	53594836	927	927	927	927	0
69	20240719	190200	53594836	927	927	927	927	0
70	20240719	190100	53594836	927	927	927	927	0
71	20240719	190000	53594836	927	927	927	927	0
72	20240719	185900	53594836	927	927	927	927	0
73	20240719	185800	53594836	927	927	927	927	0
74	20240719	185700	53594836	927	927	927	927	0
75	20240719	185600	53594836	927	927	927	927	0
76	20240719	185500	53594836	927	927	927	927	0
77	20240719	185400	53594836	927	927	927	927	0
78	20240719	185300	53594836	927	927	927	927	0
79	20240719	185200	53594836	927	927	927	927	0
80	20240719	185100	53594836	927	927	927	927	0
81	20240719	185000	53594836	927	927	927	927	0
82	20240719	184900	53594836	927	927	927	927	0
83	20240719	184800	53594836	927	927	927	927	0
84	20240719	184700	53594836	927	927	927	927	0
85	20240719	184600	53594836	927	927	927	927	0
86	20240719	184500	53594836	927	927	927	927	0
87	20240719	184400	53594836	927	927	927	927	0
88	20240719	184300	53594836	927	927	927	927	0
89	20240719	184200	53594836	927	927	927	927	0
90	20240719	184100	53594836	927	927	927	927	0
91	20240719	184000	53594836	927	927	927	927	0
92	20240719	183900	53594836	927	927	927	927	1090
93	20240719	183800	53594836	927	927	927	927	0
94	20240719	183700	53594836	927	927	927	927	0
95	20240719	183600	53594836	927	927	927	927	0
96	20240719	183500	53594836	927	927	927	927	0
97	20240719	183400	53594836	927	927	927	927	0
98	20240719	183300	53594836	927	927	927	927	0
99	20240719	183200	53594836	927	927	927	927	0
100	20240719	183100	53594836	927	927	927	927	0
101	20240719	183000	53594836	927	927	927	927	0
102	20240719	182900	53594836	927	927	927	927	0
103	20240719	182800	53594836	927	927	927	927	0
104	20240719	182700	53594836	927	927	927	927	0
105	20240719	182600	53594836	927	927	927	927	0
106	20240719	182500	53594836	927	927	927	927	0
107	20240719	182400	53594836	927	927	927	927	0
108	20240719	182300	53594836	927	927	927	927	0
109	20240719	182200	53594836	927	927	927	927	0
110	20240719	182100	53594836	927	927	927	927	0
111	20240719	182000	53594836	927	927	927	927	0
112	20240719	181900	53594836	927	927	927	927	0
113	20240719	181800	53594836	927	927	927	927	0
114	20240719	181700	53594836	927	927	927	927	0
115	20240719	181600	53594836	927	927	927	927	0
116	20240719	181500	53594836	927	927	927	927	0
117	20240719	181400	53594836	927	927	927	927	0
118	20240719	181300	53594836	927	927	927	927	0
119	20240719	181200	53594836	927	927	927	927	0
120	20240719	181100	53594836	927	927	927	927	0
121	20240719	181000	53594836	927	927	927	927	0
122	20240719	180900	53594836	927	927	927	927	1090
123	20240719	180800	53594836	927	927	927	927	0
124	20240719	180700	53594836	927	927	927	927	0
125	20240719	180600	53594836	927	927	927	927	0
126	20240719	180500	53594836	927	927	927	927	0
127	20240719	180400	53594836	927	927	927	927	0
128	20240719	180300	53594836	927	927	927	927	0
129	20240719	180200	53594836	927	927	927	927	0
130	20240719	180100	53594836	927	927	927	927	0
131	20240719	180000	53594836	927	927	927	927	0
132	20240719	175900	53594836	927	927	927	927	0
133	20240719	175800	53594836	927	927	927	927	0
134	20240719	175700	53594836	927	927	927	927	0
135	20240719	175600	53594836	927	927	927	927	0
136	20240719	175500	53594836	927	927	927	927	0
137	20240719	175400	53594836	927	927	927	927	0
138	20240719	175300	53594836	927	927	927	927	0
139	20240719	175200	53594836	927	927	927	927	0
140	20240719	175100	53594836	927	927	927	927	0
141	20240719	175000	53594836	927	927	927	927	0
142	20240719	174900	53594836	927	927	927	927	0
143	20240719	174800	53594836	927	927	927	927	0
144	20240719	174700	53594836	927	927	927	927	0
145	20240719	174600	53594836	927	927	927	927	0
146	20240719	174500	53594836	927	927	927	927	0
147	20240719	174400	53594836	927	927	927	927	0
148	20240719	174300	53594836	927	927	927	927	0
149	20240719	174200	53594836	927	927	927	927	0
150	20240719	174100	53594836	927	927	927	927	0
151	20240719	174000	53594836	927	927	927	927	0
152	20240719	173900	53594836	927	927	927	927	1090
153	20240719	173800	53594836	927	927	927	927	0
154	20240719	173700	53594836	927	927	927	927	0
155	20240719	173600	53594836	927	927	927	927	0
156	20240719	173500	53594836	927	927	927	927	0
157	20240719	173400	53594836	927	927	927	927	0
158	20240719	173300	53594836	927	927	927	927	0
159	20240719	173200	53594836	927	927	927	927	0
160	20240719	173100	53594836	927	927	927	927	0
161	20240719	173000	53594836	927	927	927	927	0
162	20240719	172900	53594836	927	927	927	927	0
163	20240719	172800	53594836	927	927	927	927	0
164	20240719	172700	53594836	927	927	927	927	0
165	20240719	172600	53594836	927	927	927	927	0
166	20240719	172500	53594836	927	927	927	927	0
167	20240719	172400	53594836	927	927	927	927	0
168	20240719	172300	53594836	927	927	927	927	0
169	20240719	172200	53594836	927	927	927	927	0
170	20240719	172100	53594836	927	927	927	927	0
171	20240719	172000	53594836	927	927	927	927	0
172	20240719	171900	53594836	927	927	927	927	0
173	20240719	171800	53594836	927	927	927	927	0
174	20240719	171700	53594836	927	927	927	927	0
175	20240719	171600	53594836	927	927	927	927	0
176	20240719	171500	53594836	927	927	927	927	0
177	20240719	171400	53594836	927	927	927	927	0
178	20240719	171300	53594836	927	927	927	927	0
179	20240719	171200	53594836	927	927	927	927	0
180	20240719	171100	53594836	927	927	927	927	0
181	20240719	171000	53594836	927	927	927	927	0
182	20240719	170900	53594836	927	927	927	927	1090
183	20240719	170800	53594836	927	927	927	927	0
184	20240719	170700	53594836	927	927	927	927	0
185	20240719	170600	53594836	927	927	927	927	0
186	20240719	170500	53594836	927	927	927	927	0
187	20240719	170400	53594836	927	927	927	927	0
188	20240719	170300	53594836	927	927	927	927	0
189	20240719	170200	53594836	927	927	927	927	0
190	20240719	170100	53594836	927	927	927	927	0
191	20240719	170000	53594836	927	927	927	927	0
192	20240719	165900	53594836	927	927	927	927	0
193	20240719	165800	53594836	927	927	927	927	0
194	20240719	165700	53594836	927	927	927	927	0
195	20240719	165600	53594836	927	927	927	927	0
196	20240719	165500	53594836	927	927	927	927	0
197	20240719	165400	53594836	927	927	927	927	0
198	20240719	165300	53594836	927	927	927	927	0
199	20240719	165200	53594836	927	927	927	927	0
200	20240719	165100	53594836	927	927	927	927	0
201	20240719	165000	53594836	927	927	927	927	0
202	20240719	164900	53594836	927	927	927	927	0
203	20240719	164800	53594836	927	927	927	927	0
204	20240719	164700	53594836	927	927	927	927	0
205	20240719	164600	53594836	927	927	927	927	0
206	20240719	164500	53594836	927	927	927	927	0
207	20240719	164400	53594836	927	927	927	927	0
208	20240719	164300	53594836	927	927	927	927	0
209	20240719	164200	53594836	927	927	927	927	0
210	20240719	164100	53594836	927	927	927	927	0
211	20240719	164000	53594836	927	927	927	927	0
212	20240719	163900	53594836	927	927	927	927	1090
213	20240719	163800	53594836	927	927	927	927	0
214	20240719	163700	53594836	927	927	927	927	0
215	20240719	163600	53594836	927	927	927	927	0
216	20240719	163500	53594836	927	927	927	927	0
217	20240719	163400	53594836	927	927	927	927	0
218	20240719	163300	53594836	927	927	927	927	0
219	20240719	163200	53594836	927	927	927	927	0
220	20240719	163100	53594836	927	927	927	927	0
221	20240719	163000	53594836	927	927	927	927	0
222	20240719	162900	53594836	927	927	927	927	0
223	20240719	162800	53594836	927	927	927	927	0
224	20240719	162700	53594836	927	927	927	927	0
225	20240719	162600	53594836	927	927	927	927	0
226	20240719	162500	53594836	927	927	927	927	0
227	20240719	162400	53594836	927	927	927	927	0
228	20240719	162300	53594836	927	927	927	927	0
229	20240719	162200	53594836	927	927	927	927	0
230	20240719	162100	53594836	927	927	927	927	0
231	20240719	162000	53594836	927	927	927	927	0
232	20240719	161900	53594836	927	927	927	927	0
233	20240719	161800	53594836	927	927	927	927	0
234	20240719	161700	53594836	927	927	927	927	0
235	20240719	161600	53594836	927	927	927	927	0
236	20240719	161500	53594836	927	927	927	927	0
237	20240719	161400	53594836	927	927	927	927	0
238	20240719	161300	53594836	927	927	927	927	0
239	20240719	161200	53594836	927	927	927	927	0
240	20240719	161100	53594836	927	927	927	927	0
241	20240719	161000	53594836	927	927	927	927	0
242	20240719	160900	53594836	927	927	927	927	1090
243	20240719	160800	53594836	927	927	927	927	0
244	20240719	160700	53594836	927	927	927	927	0
245	20240719	160600	53594836	927	927	927	927	0
246	20240719	160500	53594836	927	927	927	927	0
247	20240719	160400	53594836	927	927	927	927	0
248	20240719	160300	53594836	927	927	927	927	0
249	20240719	160200	53594836	927	927	927	927	0
250	20240719	160100	53594836	927	927	927	927	0
251	20240719	160000	53594836	927	927	927	927	0
252	20240719	155900	53594836	927	927	927	927	0
253	20240719	155800	53594836	927	927	927	927	0
254	20240719	155700	53594836	927	927	927	927	0
255	20240719	155600	53594836	927	927	927	927	0
256	20240719	155500	53594836	927	927	927	927	0
257	20240719	155400	53594836	927	927	927	927	0
258	20240719	155300	53594836	927	927	927	927	0
259	20240719	155200	53594836	927	927	927	927	0
260	20240719	155100	53594836	927	927	927	927	0
261	20240719	155000	53594836	927	927	927	927	0
262	20240719	154900	53594836	927	927	927	927	0
263	20240719	154800	53594836	927	927	927	927	0
264	20240719	154700	53594836	927	927	927	927	0
265	20240719	154600	53594836	927	927	927	927	0
266	20240719	154500	53594836	927	927	927	927	0
267	20240719	154400	53594836	927	927	927	927	0
268	20240719	154300	53594836	927	927	927	927	0
269	20240719	154200	53594836	927	927	927	927	0
270	20240719	154100	53594836	927	927	927	927	0
271	20240719	154000	53594836	927	927	927	927	0
272	20240719	153900	53594836	927	927	927	927	1090
273	20240719	153800	53594836	927	927	927	927	0
274	20240719	153700	53594836	927	927	927	927	0
275	20240719	153600	53594836	927	927	927	927	0
276	20240719	153500	53594836	927	927	927	927	0
277	20240719	153400	53594836	927	927	927	927	0
278	20240719	153300	53594836	927	927	927	927	0
279	20240719	153200	53594836	927	927	927	927	0
280	20240719	153100	53594836	927	927	927	927	0
281	20240719	153000	53594836	927	927	927	927	1090
282	20240719	152900	52584406	927	927	927	927	0
283	20240719	152800	52584406	927	927	927	927	0
284	20240719	152700	52584406	927	927	927	927	0
285	20240719	152600	52584406	927	927	927	927	0
286	20240719	152500	52584406	927	927	927	927	0
287	20240719	152400	52584406	927	927	927	927	0
288	20240719	152300	52584406	927	927	927	927	0
289	20240719	152200	52584406	927	927	927	927	0
290	20240719	152100	52584406	927	927	927	927	0
291	20240719	152000	52584406	927	927	927	927	0
292	20240719	151900	52584406	927	923	927	923	202
293	20240719	151800	52397952	923	923	923	923	200
294	20240719	151700	52213352	923	923	923	923	88
295	20240719	151600	52132128	928	928	928	928	0
296	20240719	151500	52132128	928	928	928	928	0
297	20240719	151400	52132128	928	928	928	928	0
298	20240719	151300	52132128	928	928	928	928	1
299	20240719	151200	52131200	928	928	928	928	4
300	20240719	151100	52127488	928	926	928	926	6655
301	20240719	151000	45961785	926	923	926	923	10745
302	20240719	150900	36041012	923	923	923	923	1
303	20240719	150800	36040089	923	923	923	923	0
304	20240719	150700	36040089	923	923	923	923	1384
305	20240719	150600	34762657	923	923	923	923	3
306	20240719	150500	34759888	923	923	923	923	1
307	20240719	150400	34758965	922	922	922	922	0
308	20240719	150300	34758965	922	922	923	922	65
309	20240719	150200	34699033	922	922	922	922	0
310	20240719	150100	34699033	922	922	922	922	0
311	20240719	150000	34699033	922	922	922	922	0
312	20240719	145900	34699033	922	922	922	922	0
313	20240719	145800	34699033	922	922	922	922	0
314	20240719	145700	34699033	922	922	922	922	102
315	20240719	145600	34604989	921	921	921	921	0
316	20240719	145500	34604989	921	921	921	921	112
317	20240719	145400	34501837	920	920	920	920	0
318	20240719	145300	34501837	920	920	920	920	0
319	20240719	145200	34501837	920	920	920	920	0
320	20240719	145100	34501837	920	920	920	920	0
321	20240719	145000	34501837	920	920	920	920	0
322	20240719	144900	34501837	920	920	920	920	0
323	20240719	144800	34501837	920	920	920	920	0
324	20240719	144700	34501837	920	920	920	920	1
325	20240719	144600	34500917	921	921	921	921	0
326	20240719	144500	34500917	921	921	921	921	0
327	20240719	144400	34500917	921	921	921	921	0
328	20240719	144300	34500917	921	921	921	921	200
329	20240719	144200	34316717	922	922	922	922	0
330	20240719	144100	34316717	922	922	922	922	10
331	20240719	144000	34307497	921	921	921	921	65
332	20240719	143900	34247632	921	921	921	921	0
333	20240719	143800	34247632	921	921	921	921	0
334	20240719	143700	34247632	921	921	921	921	0
335	20240719	143600	34247632	921	921	921	921	0
336	20240719	143500	34247632	921	921	921	921	67
337	20240719	143400	34185925	921	921	921	921	0
338	20240719	143300	34185925	921	921	921	921	0
339	20240719	143200	34185925	921	921	921	921	0
340	20240719	143100	34185925	921	921	921	921	0
341	20240719	143000	34185925	921	921	921	921	0
342	20240719	142900	34185925	921	921	921	921	0
343	20240719	142800	34185925	921	921	921	921	99
344	20240719	142700	34094746	921	921	921	921	1
345	20240719	142600	34093825	921	921	921	921	0
346	20240719	142500	34093825	921	921	921	921	0
347	20240719	142400	34093825	921	921	921	921	1
348	20240719	142300	34092904	920	920	920	920	0
349	20240719	142200	34092904	920	920	920	920	0
350	20240719	142100	34092904	920	920	920	920	112
351	20240719	142000	33989864	920	920	920	920	0
352	20240719	141900	33989864	920	920	920	920	0
353	20240719	141800	33989864	920	920	920	920	0
354	20240719	141700	33989864	920	920	920	920	0
355	20240719	141600	33989864	920	920	920	920	0
356	20240719	141500	33989864	920	920	920	920	0
357	20240719	141400	33989864	920	920	920	920	0
358	20240719	141300	33989864	920	920	920	920	0
359	20240719	141200	33989864	920	920	920	920	1
360	20240719	141100	33988944	920	920	920	920	0
361	20240719	141000	33988944	920	920	920	920	0
362	20240719	140900	33988944	920	920	920	920	0
363	20240719	140800	33988944	920	920	920	920	1
364	20240719	140700	33988024	920	920	920	920	200
365	20240719	140600	33804024	920	920	920	920	1561
366	20240719	140500	32367904	921	921	921	921	0
367	20240719	140400	32367904	921	921	921	921	0
368	20240719	140300	32367904	921	921	921	921	130
369	20240719	140200	32248174	920	920	920	920	0
370	20240719	140100	32248174	920	920	920	920	0
371	20240719	140000	32248174	920	920	920	920	162
372	20240719	135900	32099134	921	921	921	921	0
373	20240719	135800	32099134	921	921	921	921	0
374	20240719	135700	32099134	921	921	921	921	0
375	20240719	135600	32099134	921	921	921	921	0
376	20240719	135500	32099134	921	921	921	921	0
377	20240719	135400	32099134	921	921	921	921	0
378	20240719	135300	32099134	921	921	921	921	0
379	20240719	135200	32099134	921	921	921	921	0
380	20240719	135100	32099134	921	921	921	921	0
381	20240719	135000	32099134	921	921	921	921	202
382	20240719	134900	31913092	921	921	921	921	100
383	20240719	134800	31820992	921	921	921	921	0
384	20240719	134700	31820992	921	921	921	921	0
385	20240719	134600	31820992	921	921	921	921	4
386	20240719	134500	31817308	921	921	921	921	0
387	20240719	134400	31817308	921	921	921	921	0
388	20240719	134300	31817308	921	921	921	921	0
389	20240719	134200	31817308	921	921	921	921	0
390	20240719	134100	31817308	921	921	921	921	0
391	20240719	134000	31817308	921	921	921	921	0
392	20240719	133900	31817308	921	921	921	921	0
393	20240719	133800	31817308	921	921	921	921	2
394	20240719	133700	31815466	921	921	921	921	0
395	20240719	133600	31815466	921	921	921	921	0
396	20240719	133500	31815466	921	921	921	921	0
397	20240719	133400	31815466	921	921	921	921	0
398	20240719	133300	31815466	921	921	921	921	0
399	20240719	133200	31815466	921	921	921	921	0
400	20240719	133100	31815466	921	921	921	921	15
401	20240719	133000	31801651	921	921	921	921	0
402	20240719	132900	31801651	921	921	921	921	0
403	20240719	132800	31801651	921	921	921	921	0
404	20240719	132700	31801651	921	921	921	921	0
405	20240719	132600	31801651	921	921	921	921	4
406	20240719	132500	31797967	921	921	921	921	75
407	20240719	132400	31728892	921	921	921	921	0
408	20240719	132300	31728892	921	921	921	921	1
409	20240719	132200	31727971	920	920	920	920	0
410	20240719	132100	31727971	920	920	920	920	0
411	20240719	132000	31727971	920	920	920	920	0
412	20240719	131900	31727971	920	920	920	920	0
413	20240719	131800	31727971	920	920	920	920	0
414	20240719	131700	31727971	920	920	920	920	0
415	20240719	131600	31727971	920	920	920	920	0
416	20240719	131500	31727971	920	920	920	920	0
417	20240719	131400	31727971	920	920	920	920	0
418	20240719	131300	31727971	920	920	920	920	0
419	20240719	131200	31727971	920	920	920	920	0
420	20240719	131100	31727971	920	920	920	920	0
421	20240719	131000	31727971	920	920	920	920	0
422	20240719	130900	31727971	920	920	920	920	0
423	20240719	130800	31727971	920	920	920	920	0
424	20240719	130700	31727971	920	920	920	920	0
425	20240719	130600	31727971	920	920	920	920	0
426	20240719	130500	31727971	920	920	920	920	0
427	20240719	130400	31727971	920	920	920	920	0
428	20240719	130300	31727971	920	920	920	920	0
429	20240719	130200	31727971	920	920	920	920	0
430	20240719	130100	31727971	920	920	920	920	0
431	20240719	130000	31727971	920	920	920	920	0
432	20240719	125900	31727971	920	920	920	920	0
433	20240719	125800	31727971	920	920	920	920	0
434	20240719	125700	31727971	920	920	920	920	0
435	20240719	125600	31727971	920	920	920	920	0
436	20240719	125500	31727971	920	920	920	920	0
437	20240719	125400	31727971	920	920	920	920	0
438	20240719	125300	31727971	920	920	920	920	0
439	20240719	125200	31727971	920	920	920	920	0
440	20240719	125100	31727971	920	920	920	920	0
441	20240719	125000	31727971	920	920	920	920	0
442	20240719	124900	31727971	920	920	920	920	4
443	20240719	124800	31724291	920	920	920	920	0
444	20240719	124700	31724291	920	920	920	920	0
445	20240719	124600	31724291	920	920	920	920	0
446	20240719	124500	31724291	920	920	920	920	0
447	20240719	124400	31724291	920	920	920	920	0
448	20240719	124300	31724291	920	920	920	920	0
449	20240719	124200	31724291	920	920	920	920	0
450	20240719	124100	31724291	920	920	920	920	0
451	20240719	124000	31724291	920	920	920	920	0
452	20240719	123900	31724291	920	920	920	920	0
453	20240719	123800	31724291	920	920	920	920	0
454	20240719	123700	31724291	920	920	920	920	0
455	20240719	123600	31724291	920	920	920	920	0
456	20240719	123500	31724291	920	920	920	920	0
457	20240719	123400	31724291	920	920	920	920	0
458	20240719	123300	31724291	920	920	920	920	10
459	20240719	123200	31715091	920	920	920	920	0
460	20240719	123100	31715091	920	920	920	920	0
461	20240719	123000	31715091	920	920	920	920	0
462	20240719	122900	31715091	920	920	920	920	0
463	20240719	122800	31715091	920	921	921	920	316
464	20240719	122700	31424365	921	921	921	921	0
465	20240719	122600	31424365	921	921	921	921	0
466	20240719	122500	31424365	921	921	921	921	0
467	20240719	122400	31424365	921	921	921	921	0
468	20240719	122300	31424365	921	921	921	921	0
469	20240719	122200	31424365	921	921	921	921	0
470	20240719	122100	31424365	921	921	921	921	0
471	20240719	122000	31424365	921	921	921	921	0
472	20240719	121900	31424365	921	921	921	921	0
473	20240719	121800	31424365	921	921	921	921	0
474	20240719	121700	31424365	921	921	921	921	149
475	20240719	121600	31287136	921	921	921	921	3
476	20240719	121500	31284373	921	921	921	921	217
477	20240719	121400	31084516	921	921	921	921	10
478	20240719	121300	31075306	921	921	921	921	8
479	20240719	121200	31067938	921	921	921	921	0
480	20240719	121100	31067938	921	921	921	921	0
481	20240719	121000	31067938	921	921	921	921	10
482	20240719	120900	31058728	921	921	921	921	5
483	20240719	120800	31054123	921	921	921	921	0
484	20240719	120700	31054123	921	921	921	921	0
485	20240719	120600	31054123	921	921	921	921	0
486	20240719	120500	31054123	921	921	921	921	0
487	20240719	120400	31054123	921	921	921	921	0
488	20240719	120300	31054123	921	921	921	921	2
489	20240719	120200	31052281	921	921	921	921	0
490	20240719	120100	31052281	921	921	921	921	0
491	20240719	120000	31052281	921	921	921	921	0
492	20240719	115900	31052281	921	921	921	921	12
493	20240719	115800	31041229	921	921	921	921	0
494	20240719	115700	31041229	921	921	921	921	0
495	20240719	115600	31041229	921	921	921	921	0
496	20240719	115500	31041229	921	921	921	921	0
497	20240719	115400	31041229	921	921	921	921	0
498	20240719	115300	31041229	921	921	921	921	376
499	20240719	115200	30694933	921	921	921	921	0
500	20240719	115100	30694933	921	921	921	921	0
501	20240719	115000	30694933	921	921	921	921	0
502	20240719	114900	30694933	921	921	921	921	0
503	20240719	114800	30694933	921	921	921	921	0
504	20240719	114700	30694933	921	921	921	921	5
505	20240719	114600	30690328	921	921	921	921	0
506	20240719	114500	30690328	921	921	921	921	3
507	20240719	114400	30687565	921	921	921	921	0
508	20240719	114300	30687565	921	921	921	921	1231
509	20240719	114200	29553814	919	919	919	919	0
510	20240719	114100	29553814	919	919	919	919	348
511	20240719	114000	29234002	919	919	919	919	0
512	20240719	113900	29234002	919	919	919	919	0
513	20240719	113800	29234002	919	919	919	919	0
514	20240719	113700	29234002	919	919	919	919	0
515	20240719	113600	29234002	919	919	919	919	0
516	20240719	113500	29234002	919	919	919	919	0
517	20240719	113400	29234002	919	919	919	919	0
518	20240719	113300	29234002	919	919	919	919	0
519	20240719	113200	29234002	919	919	919	919	0
520	20240719	113100	29234002	919	920	920	919	1858
521	20240719	113000	27526111	920	920	920	920	109
522	20240719	112900	27425831	920	920	920	920	97
523	20240719	112800	27336591	920	920	920	920	0
524	20240719	112700	27336591	920	920	920	920	0
525	20240719	112600	27336591	920	920	920	920	0
526	20240719	112500	27336591	920	920	920	920	0
527	20240719	112400	27336591	920	920	920	920	0
528	20240719	112300	27336591	920	920	920	920	0
529	20240719	112200	27336591	920	920	920	920	0
530	20240719	112100	27336591	920	920	920	920	0
531	20240719	112000	27336591	920	920	920	920	0
532	20240719	111900	27336591	920	920	920	920	0
533	20240719	111800	27336591	920	920	920	920	0
534	20240719	111700	27336591	920	920	920	920	0
535	20240719	111600	27336591	920	920	920	920	0
536	20240719	111500	27336591	920	920	920	920	0
537	20240719	111400	27336591	920	920	920	920	720
538	20240719	111300	26674191	920	920	920	920	0
539	20240719	111200	26674191	920	920	920	920	0
540	20240719	111100	26674191	920	920	920	920	642
541	20240719	111000	26083551	921	921	921	921	0
542	20240719	110900	26083551	921	920	921	919	1141
543	20240719	110800	25034679	921	921	921	921	1
544	20240719	110700	25033758	919	919	919	919	0
545	20240719	110600	25033758	919	919	919	919	0
546	20240719	110500	25033758	919	919	919	919	0
547	20240719	110400	25033758	919	919	919	919	0
548	20240719	110300	25033758	919	919	919	919	0
549	20240719	110200	25033758	919	919	919	919	0
550	20240719	110100	25033758	919	919	919	919	0
551	20240719	110000	25033758	919	919	919	919	0
552	20240719	105900	25033758	919	919	919	919	8
553	20240719	105800	25026406	920	920	920	920	0
554	20240719	105700	25026406	920	920	920	920	0
555	20240719	105600	25026406	920	920	920	920	0
556	20240719	105500	25026406	920	920	920	920	0
557	20240719	105400	25026406	920	920	920	920	0
558	20240719	105300	25026406	920	920	920	920	70
559	20240719	105200	24962006	920	920	920	920	0
560	20240719	105100	24962006	920	920	920	920	0
561	20240719	105000	24962006	920	920	920	920	1
562	20240719	104900	24961086	919	919	919	919	0
563	20240719	104800	24961086	919	919	919	919	0
564	20240719	104700	24961086	919	920	920	919	1000
565	20240719	104600	24041846	920	920	920	920	0
566	20240719	104500	24041846	920	920	920	920	1000
567	20240719	104400	23121846	923	923	923	923	0
568	20240719	104300	23121846	923	923	923	923	0
569	20240719	104200	23121846	923	923	923	923	0
570	20240719	104100	23121846	923	923	923	923	0
571	20240719	104000	23121846	923	923	923	923	0
572	20240719	103900	23121846	923	923	923	923	0
573	20240719	103800	23121846	923	923	923	923	0
574	20240719	103700	23121846	923	923	923	923	0
575	20240719	103600	23121846	923	923	923	923	0
576	20240719	103500	23121846	923	923	923	923	0
577	20240719	103400	23121846	923	923	923	923	0
578	20240719	103300	23121846	923	923	923	923	0
579	20240719	103200	23121846	923	923	923	923	0
580	20240719	103100	23121846	923	923	923	923	100
581	20240719	103000	23029546	923	923	923	923	0
582	20240719	102900	23029546	923	923	923	923	0
583	20240719	102800	23029546	923	923	923	923	1
584	20240719	102700	23028623	923	923	923	923	0
585	20240719	102600	23028623	923	923	923	923	32
586	20240719	102500	22999087	919	919	919	919	0
587	20240719	102400	22999087	919	919	919	919	0
588	20240719	102300	22999087	919	919	919	919	47
589	20240719	102200	22955894	918	918	918	918	0
590	20240719	102100	22955894	918	918	918	918	0
591	20240719	102000	22955894	918	918	918	918	0
592	20240719	101900	22955894	918	919	919	918	186
593	20240719	101800	22785009	919	920	920	919	186
594	20240719	101700	22613991	920	920	920	920	186
595	20240719	101600	22442871	920	920	920	920	186
596	20240719	101500	22271751	923	923	923	923	0
597	20240719	101400	22271751	923	923	923	923	164
598	20240719	101300	22120379	920	920	920	920	0
599	20240719	101200	22120379	920	920	920	920	50
600	20240719	101100	22074379	919	919	919	919	1
601	20240719	101000	22073460	924	924	924	924	0
602	20240719	100900	22073460	924	924	924	924	0
603	20240719	100800	22073460	924	924	924	924	0
604	20240719	100700	22073460	924	924	924	924	0
605	20240719	100600	22073460	924	924	924	924	0
606	20240719	100500	22073460	924	925	925	924	13
607	20240719	100400	22061445	925	925	925	925	0
608	20240719	100300	22061445	925	925	925	925	1
609	20240719	100200	22060520	925	922	925	922	2085
610	20240719	100100	20138133	923	923	923	923	1000
611	20240719	100000	19215133	925	925	925	925	0
612	20240719	095900	19215133	925	925	925	925	2
613	20240719	095800	19213283	925	925	925	925	0
614	20240719	095700	19213283	925	925	925	925	3
615	20240719	095600	19210508	922	922	922	922	1000
616	20240719	095500	18288508	922	922	922	922	0
617	20240719	095400	18288508	922	922	922	922	0
618	20240719	095300	18288508	922	922	922	922	0
619	20240719	095200	18288508	922	923	923	922	1000
620	20240719	095100	17366507	923	923	923	923	0
621	20240719	095000	17366507	923	923	923	923	943
622	20240719	094900	16496118	922	922	922	922	0
623	20240719	094800	16496118	922	922	922	922	931
624	20240719	094700	15637736	922	922	922	922	1
625	20240719	094600	15636814	922	922	922	922	0
626	20240719	094500	15636814	922	922	922	922	0
627	20240719	094400	15636814	922	922	922	922	0
628	20240719	094300	15636814	922	922	922	922	0
629	20240719	094200	15636814	922	922	922	922	0
630	20240719	094100	15636814	922	922	922	922	0
631	20240719	094000	15636814	922	922	922	922	0
632	20240719	093900	15636814	922	922	922	922	0
633	20240719	093800	15636814	922	922	922	922	1
634	20240719	093700	15635892	922	918	922	918	2
635	20240719	093600	15634052	918	918	918	918	0
636	20240719	093500	15634052	918	918	918	918	0
637	20240719	093400	15634052	918	918	918	918	256
638	20240719	093300	15399044	918	918	918	918	0
639	20240719	093200	15399044	918	918	918	918	50
640	20240719	093100	15353144	923	918	923	918	1900
641	20240719	093000	13604206	917	917	917	917	99
642	20240719	092900	13513423	917	917	917	917	2775
643	20240719	092800	10968748	917	917	917	917	1008
644	20240719	092700	10044412	917	917	917	917	3212
645	20240719	092600	7099008	917	917	917	917	1
646	20240719	092500	7098091	917	917	917	917	0
647	20240719	092400	7098091	917	917	917	917	0
648	20240719	092300	7098091	917	917	917	917	0
649	20240719	092200	7098091	917	917	917	917	0
650	20240719	092100	7098091	917	917	917	917	0
651	20240719	092000	7098091	917	917	917	917	0
652	20240719	091900	7098091	917	918	918	917	203
653	20240719	091800	6911933	918	918	918	918	9
654	20240719	091700	6903671	915	915	915	915	76
655	20240719	091600	6834131	914	914	914	914	0
656	20240719	091500	6834131	914	914	914	914	0
657	20240719	091400	6834131	914	914	914	914	0
658	20240719	091300	6834131	914	914	914	914	0
659	20240719	091200	6834131	914	915	915	914	120
660	20240719	091100	6724445	914	914	914	914	0
661	20240719	091000	6724445	914	915	915	914	111
662	20240719	090900	6622953	914	914	914	914	0
663	20240719	090800	6622953	914	914	914	914	3300
664	20240719	090700	3606753	916	916	916	916	53
665	20240719	090600	3558205	917	918	918	915	737
666	20240719	090500	2882436	925	925	925	925	0
667	20240719	090400	2882436	925	925	925	925	0
668	20240719	090300	2882436	925	925	925	925	0
669	20240719	090200	2882436	925	917	925	917	205
670	20240719	090100	2694126	918	921	921	918	532
671	20240719	090000	2204898	922	925	925	922	1015