KissMeData/019550/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	190300	616607989	985	985	985	985	14238
3	20240718	190200	616607989	985	985	985	985	0
4	20240718	190100	616607989	985	985	985	985	0
5	20240718	190000	616607989	985	985	985	985	0
6	20240718	185900	616607989	985	985	985	985	0
7	20240718	185800	616607989	985	985	985	985	0
8	20240718	185700	616607989	985	985	985	985	0
9	20240718	185600	616607989	985	985	985	985	0
10	20240718	185500	616607989	985	985	985	985	0
11	20240718	185400	616607989	985	985	985	985	0
12	20240718	185300	616607989	985	985	985	985	0
13	20240718	185200	616607989	985	985	985	985	0
14	20240718	185100	616607989	985	985	985	985	0
15	20240718	185000	616607989	985	985	985	985	0
16	20240718	184900	616607989	985	985	985	985	0
17	20240718	184800	616607989	985	985	985	985	0
18	20240718	184700	616607989	985	985	985	985	0
19	20240718	184600	616607989	985	985	985	985	0
20	20240718	184500	616607989	985	985	985	985	0
21	20240718	184400	616607989	985	985	985	985	0
22	20240718	184300	616607989	985	985	985	985	0
23	20240718	184200	616607989	985	985	985	985	0
24	20240718	184100	616607989	985	985	985	985	0
25	20240718	184000	616607989	985	985	985	985	0
26	20240718	183900	616607989	985	985	985	985	0
27	20240718	183800	616607989	985	985	985	985	0
28	20240718	183700	616607989	985	985	985	985	0
29	20240718	183600	616607989	985	985	985	985	0
30	20240718	183500	616607989	985	985	985	985	0
31	20240718	183400	616607989	985	985	985	985	0
32	20240718	183300	616607989	985	985	985	985	14238
33	20240718	183200	616607989	985	985	985	985	0
34	20240718	183100	616607989	985	985	985	985	0
35	20240718	183000	616607989	985	985	985	985	0
36	20240718	182900	616607989	985	985	985	985	0
37	20240718	182800	616607989	985	985	985	985	0
38	20240718	182700	616607989	985	985	985	985	0
39	20240718	182600	616607989	985	985	985	985	0
40	20240718	182500	616607989	985	985	985	985	0
41	20240718	182400	616607989	985	985	985	985	0
42	20240718	182300	616607989	985	985	985	985	0
43	20240718	182200	616607989	985	985	985	985	0
44	20240718	182100	616607989	985	985	985	985	0
45	20240718	182000	616607989	985	985	985	985	0
46	20240718	181900	616607989	985	985	985	985	0
47	20240718	181800	616607989	985	985	985	985	0
48	20240718	181700	616607989	985	985	985	985	0
49	20240718	181600	616607989	985	985	985	985	0
50	20240718	181500	616607989	985	985	985	985	0
51	20240718	181400	616607989	985	985	985	985	0
52	20240718	181300	616607989	985	985	985	985	0
53	20240718	181200	616607989	985	985	985	985	0
54	20240718	181100	616607989	985	985	985	985	0
55	20240718	181000	616607989	985	985	985	985	0
56	20240718	180900	616607989	985	985	985	985	0
57	20240718	180800	616607989	985	985	985	985	0
58	20240718	180700	616607989	985	985	985	985	0
59	20240718	180600	616607989	985	985	985	985	0
60	20240718	180500	616607989	985	985	985	985	0
61	20240718	180400	616607989	985	985	985	985	0
62	20240718	180300	616607989	985	985	985	985	14238
63	20240718	180200	616607989	985	985	985	985	0
64	20240718	180100	616607989	985	985	985	985	0
65	20240718	180000	616607989	985	985	985	985	0
66	20240718	175900	616607989	985	985	985	985	0
67	20240718	175800	616607989	985	985	985	985	0
68	20240718	175700	616607989	985	985	985	985	0
69	20240718	175600	616607989	985	985	985	985	0
70	20240718	175500	616607989	985	985	985	985	0
71	20240718	175400	616607989	985	985	985	985	0
72	20240718	175300	616607989	985	985	985	985	0
73	20240718	175200	616607989	985	985	985	985	0
74	20240718	175100	616607989	985	985	985	985	0
75	20240718	175000	616607989	985	985	985	985	0
76	20240718	174900	616607989	985	985	985	985	0
77	20240718	174800	616607989	985	985	985	985	0
78	20240718	174700	616607989	985	985	985	985	0
79	20240718	174600	616607989	985	985	985	985	0
80	20240718	174500	616607989	985	985	985	985	0
81	20240718	174400	616607989	985	985	985	985	0
82	20240718	174300	616607989	985	985	985	985	0
83	20240718	174200	616607989	985	985	985	985	0
84	20240718	174100	616607989	985	985	985	985	0
85	20240718	174000	616607989	985	985	985	985	0
86	20240718	173900	616607989	985	985	985	985	0
87	20240718	173800	616607989	985	985	985	985	0
88	20240718	173700	616607989	985	985	985	985	0
89	20240718	173600	616607989	985	985	985	985	0
90	20240718	173500	616607989	985	985	985	985	0
91	20240718	173400	616607989	985	985	985	985	0
92	20240718	173300	616607989	985	985	985	985	14238
93	20240718	173200	616607989	985	985	985	985	0
94	20240718	173100	616607989	985	985	985	985	0
95	20240718	173000	616607989	985	985	985	985	0
96	20240718	172900	616607989	985	985	985	985	0
97	20240718	172800	616607989	985	985	985	985	0
98	20240718	172700	616607989	985	985	985	985	0
99	20240718	172600	616607989	985	985	985	985	0
100	20240718	172500	616607989	985	985	985	985	0
101	20240718	172400	616607989	985	985	985	985	0
102	20240718	172300	616607989	985	985	985	985	0
103	20240718	172200	616607989	985	985	985	985	0
104	20240718	172100	616607989	985	985	985	985	0
105	20240718	172000	616607989	985	985	985	985	0
106	20240718	171900	616607989	985	985	985	985	0
107	20240718	171800	616607989	985	985	985	985	0
108	20240718	171700	616607989	985	985	985	985	0
109	20240718	171600	616607989	985	985	985	985	0
110	20240718	171500	616607989	985	985	985	985	0
111	20240718	171400	616607989	985	985	985	985	0
112	20240718	171300	616607989	985	985	985	985	0
113	20240718	171200	616607989	985	985	985	985	0
114	20240718	171100	616607989	985	985	985	985	0
115	20240718	171000	616607989	985	985	985	985	0
116	20240718	170900	616607989	985	985	985	985	0
117	20240718	170800	616607989	985	985	985	985	0
118	20240718	170700	616607989	985	985	985	985	0
119	20240718	170600	616607989	985	985	985	985	0
120	20240718	170500	616607989	985	985	985	985	0
121	20240718	170400	616607989	985	985	985	985	0
122	20240718	170300	616607989	985	985	985	985	14238
123	20240718	170200	616607989	985	985	985	985	0
124	20240718	170100	616607989	985	985	985	985	0
125	20240718	170000	616607989	985	985	985	985	0
126	20240718	165900	616607989	985	985	985	985	0
127	20240718	165800	616607989	985	985	985	985	0
128	20240718	165700	616607989	985	985	985	985	0
129	20240718	165600	616607989	985	985	985	985	0
130	20240718	165500	616607989	985	985	985	985	0
131	20240718	165400	616607989	985	985	985	985	0
132	20240718	165300	616607989	985	985	985	985	0
133	20240718	165200	616607989	985	985	985	985	0
134	20240718	165100	616607989	985	985	985	985	0
135	20240718	165000	616607989	985	985	985	985	0
136	20240718	164900	616607989	985	985	985	985	0
137	20240718	164800	616607989	985	985	985	985	0
138	20240718	164700	616607989	985	985	985	985	0
139	20240718	164600	616607989	985	985	985	985	0
140	20240718	164500	616607989	985	985	985	985	0
141	20240718	164400	616607989	985	985	985	985	0
142	20240718	164300	616607989	985	985	985	985	0
143	20240718	164200	616607989	985	985	985	985	0
144	20240718	164100	616607989	985	985	985	985	0
145	20240718	164000	616607989	985	985	985	985	0
146	20240718	163900	616607989	985	985	985	985	0
147	20240718	163800	616607989	985	985	985	985	0
148	20240718	163700	616607989	985	985	985	985	0
149	20240718	163600	616607989	985	985	985	985	0
150	20240718	163500	616607989	985	985	985	985	0
151	20240718	163400	616607989	985	985	985	985	0
152	20240718	163300	616607989	985	985	985	985	14238
153	20240718	163200	616607989	985	985	985	985	0
154	20240718	163100	616607989	985	985	985	985	0
155	20240718	163000	616607989	985	985	985	985	0
156	20240718	162900	616607989	985	985	985	985	0
157	20240718	162800	616607989	985	985	985	985	0
158	20240718	162700	616607989	985	985	985	985	0
159	20240718	162600	616607989	985	985	985	985	0
160	20240718	162500	616607989	985	985	985	985	0
161	20240718	162400	616607989	985	985	985	985	0
162	20240718	162300	616607989	985	985	985	985	0
163	20240718	162200	616607989	985	985	985	985	0
164	20240718	162100	616607989	985	985	985	985	0
165	20240718	162000	616607989	985	985	985	985	0
166	20240718	161900	616607989	985	985	985	985	0
167	20240718	161800	616607989	985	985	985	985	0
168	20240718	161700	616607989	985	985	985	985	0
169	20240718	161600	616607989	985	985	985	985	0
170	20240718	161500	616607989	985	985	985	985	0
171	20240718	161400	616607989	985	985	985	985	0
172	20240718	161300	616607989	985	985	985	985	0
173	20240718	161200	616607989	985	985	985	985	0
174	20240718	161100	616607989	985	985	985	985	0
175	20240718	161000	616607989	985	985	985	985	0
176	20240718	160900	616607989	985	985	985	985	0
177	20240718	160800	616607989	985	985	985	985	0
178	20240718	160700	616607989	985	985	985	985	0
179	20240718	160600	616607989	985	985	985	985	0
180	20240718	160500	616607989	985	985	985	985	0
181	20240718	160400	616607989	985	985	985	985	0
182	20240718	160300	616607989	985	985	985	985	14238
183	20240718	160200	616607989	985	985	985	985	0
184	20240718	160100	616607989	985	985	985	985	0
185	20240718	160000	616607989	985	985	985	985	0
186	20240718	155900	616607989	985	985	985	985	0
187	20240718	155800	616607989	985	985	985	985	0
188	20240718	155700	616607989	985	985	985	985	0
189	20240718	155600	616607989	985	985	985	985	0
190	20240718	155500	616607989	985	985	985	985	0
191	20240718	155400	616607989	985	985	985	985	0
192	20240718	155300	616607989	985	985	985	985	0
193	20240718	155200	616607989	985	985	985	985	0
194	20240718	155100	616607989	985	985	985	985	0
195	20240718	155000	616607989	985	985	985	985	0
196	20240718	154900	616607989	985	985	985	985	0
197	20240718	154800	616607989	985	985	985	985	0
198	20240718	154700	616607989	985	985	985	985	0
199	20240718	154600	616607989	985	985	985	985	0
200	20240718	154500	616607989	985	985	985	985	0
201	20240718	154400	616607989	985	985	985	985	0
202	20240718	154300	616607989	985	985	985	985	0
203	20240718	154200	616607989	985	985	985	985	0
204	20240718	154100	616607989	985	985	985	985	0
205	20240718	154000	616607989	985	985	985	985	0
206	20240718	153900	616607989	985	985	985	985	0
207	20240718	153800	616607989	985	985	985	985	0
208	20240718	153700	616607989	985	985	985	985	0
209	20240718	153600	616607989	985	985	985	985	0
210	20240718	153500	616607989	985	985	985	985	0
211	20240718	153400	616607989	985	985	985	985	0
212	20240718	153300	616607989	985	985	985	985	14238
213	20240718	153200	616607989	985	985	985	985	0
214	20240718	153100	616607989	985	985	985	985	0
215	20240718	153000	616607989	985	985	985	985	14238
216	20240718	152900	602583559	983	983	983	983	0
217	20240718	152800	602583559	983	983	983	983	0
218	20240718	152700	602583559	983	983	983	983	0
219	20240718	152600	602583559	983	983	983	983	0
220	20240718	152500	602583559	983	983	983	983	0
221	20240718	152400	602583559	983	983	983	983	0
222	20240718	152300	602583559	983	983	983	983	0
223	20240718	152200	602583559	983	983	983	983	0
224	20240718	152100	602583559	983	983	983	983	0
225	20240718	152000	602583559	983	983	983	983	0
226	20240718	151900	602583559	983	981	983	981	3185
227	20240718	151800	599457066	980	981	981	980	1648
228	20240718	151700	597840778	981	981	981	981	309
229	20240718	151600	597537649	981	981	981	981	0
230	20240718	151500	597537649	981	983	984	981	1027
231	20240718	151400	596528122	982	982	982	982	1007
232	20240718	151300	595539248	980	981	981	980	4481
233	20240718	151200	591147818	980	980	981	979	7730
234	20240718	151100	583568843	980	980	980	980	0
235	20240718	151000	583568843	980	980	980	980	601
236	20240718	150900	582979863	980	979	980	979	7078
237	20240718	150800	576046390	978	978	979	977	1485
238	20240718	150700	574594062	977	977	977	977	500
239	20240718	150600	574105562	978	978	978	978	16
240	20240718	150500	574089914	975	975	975	975	1
241	20240718	150400	574088939	978	975	978	975	518
242	20240718	150300	573583535	978	978	978	978	0
243	20240718	150200	573583535	978	978	978	978	0
244	20240718	150100	573583535	978	978	978	978	1
245	20240718	150000	573582557	978	978	978	978	511
246	20240718	145900	573082799	978	978	978	978	0
247	20240718	145800	573082799	978	978	978	978	0
248	20240718	145700	573082799	978	978	978	978	0
249	20240718	145600	573082799	978	978	978	978	100
250	20240718	145500	572984999	978	977	978	977	5
251	20240718	145400	572980110	978	978	978	978	0
252	20240718	145300	572980110	978	978	978	978	0
253	20240718	145200	572980110	978	978	978	978	0
254	20240718	145100	572980110	978	974	978	974	122
255	20240718	145000	572860804	978	978	978	978	0
256	20240718	144900	572860804	978	978	978	978	0
257	20240718	144800	572860804	978	978	978	978	2
258	20240718	144700	572858848	978	978	978	978	0
259	20240718	144600	572858848	978	978	978	978	10
260	20240718	144500	572849068	978	978	978	978	0
261	20240718	144400	572849068	978	978	978	978	0
262	20240718	144300	572849068	978	978	978	978	450
263	20240718	144200	572408968	978	978	978	978	0
264	20240718	144100	572408968	978	978	978	978	5
265	20240718	144000	572404078	972	972	972	972	0
266	20240718	143900	572404078	972	972	972	972	56
267	20240718	143800	572349646	978	972	978	970	5012
268	20240718	143700	567484245	976	976	976	976	0
269	20240718	143600	567484245	976	975	976	975	7000
270	20240718	143500	560654867	975	973	975	972	2231
271	20240718	143400	558482263	974	973	974	973	2854
272	20240718	143300	555704319	972	972	972	972	100
273	20240718	143200	555607119	973	972	973	972	2039
274	20240718	143100	553623211	972	972	972	972	1
275	20240718	143000	553622239	973	973	973	973	0
276	20240718	142900	553622239	973	973	973	973	0
277	20240718	142800	553622239	973	973	973	973	0
278	20240718	142700	553622239	973	973	973	973	206
279	20240718	142600	553421801	973	973	973	973	17005
280	20240718	142500	536875936	970	969	970	969	5043
281	20240718	142400	531984326	969	969	969	969	200
282	20240718	142300	531790526	969	969	969	969	0
283	20240718	142200	531790526	969	969	969	969	0
284	20240718	142100	531790526	969	969	969	968	700
285	20240718	142000	531112726	970	970	970	970	256
286	20240718	141900	530864406	968	968	968	968	0
287	20240718	141800	530864406	968	968	968	968	0
288	20240718	141700	530864406	968	968	968	968	50
289	20240718	141600	530816006	970	970	970	970	0
290	20240718	141500	530816006	970	970	970	970	1030
291	20240718	141400	529816906	970	970	970	970	0
292	20240718	141300	529816906	970	970	970	970	0
293	20240718	141200	529816906	970	970	970	970	2
294	20240718	141100	529814966	969	969	969	969	758
295	20240718	141000	529080464	970	968	970	968	606
296	20240718	140900	528493444	969	969	969	969	100
297	20240718	140800	528396544	970	971	971	970	8476
298	20240718	140700	520174772	974	974	974	974	0
299	20240718	140600	520174772	974	974	974	974	1
300	20240718	140500	520173798	970	970	970	970	0
301	20240718	140400	520173798	970	970	970	970	0
302	20240718	140300	520173798	970	970	970	970	1
303	20240718	140200	520172828	970	970	970	970	0
304	20240718	140100	520172828	970	970	970	970	10000
305	20240718	140000	510472828	975	972	975	970	9013
306	20240718	135900	501728504	972	972	972	971	1701
307	20240718	135800	500076481	972	972	972	972	100
308	20240718	135700	499979281	972	972	972	972	5
309	20240718	135600	499974421	971	971	971	971	141
310	20240718	135500	499837510	971	971	971	971	0
311	20240718	135400	499837510	971	971	971	971	6
312	20240718	135300	499831684	971	971	972	971	5004
313	20240718	135200	494972799	971	973	973	971	10853
314	20240718	135100	484424027	975	975	975	975	2
315	20240718	135000	484422077	973	973	973	973	0
316	20240718	134900	484422077	973	973	973	973	34
317	20240718	134800	484388995	972	972	972	972	0
318	20240718	134700	484388995	972	972	972	972	58
319	20240718	134600	484332619	972	973	973	972	374
320	20240718	134500	483969086	972	973	973	972	627
321	20240718	134400	483359016	973	973	973	973	205
322	20240718	134300	483159551	975	975	975	975	0
323	20240718	134200	483159551	975	975	975	975	0
324	20240718	134100	483159551	975	975	975	975	6
325	20240718	134000	483153701	975	975	975	975	0
326	20240718	133900	483153701	975	974	975	973	1061
327	20240718	133800	482120469	975	975	975	975	0
328	20240718	133700	482120469	975	975	975	975	13
329	20240718	133600	482107794	976	976	976	976	0
330	20240718	133500	482107794	976	976	976	976	0
331	20240718	133400	482107794	976	976	976	976	0
332	20240718	133300	482107794	976	975	976	975	1036
333	20240718	133200	481097693	976	976	976	976	225
334	20240718	133100	480878093	976	976	976	976	0
335	20240718	133000	480878093	976	976	976	976	40
336	20240718	132900	480839053	976	976	976	976	1
337	20240718	132800	480838077	976	976	976	976	1
338	20240718	132700	480837101	975	975	975	975	1100
339	20240718	132600	479764601	975	975	975	975	981
340	20240718	132500	478808126	975	975	975	975	155
341	20240718	132400	478657001	975	974	975	974	864
342	20240718	132300	477814756	974	972	974	972	1929
343	20240718	132200	475937258	974	974	974	974	0
344	20240718	132100	475937258	974	974	974	974	0
345	20240718	132000	475937258	974	974	974	974	0
346	20240718	131900	475937258	974	974	974	974	0
347	20240718	131800	475937258	974	974	974	974	3
348	20240718	131700	475934336	974	974	974	974	2000
349	20240718	131600	473986336	974	974	974	974	0
350	20240718	131500	473986336	974	974	974	974	3
351	20240718	131400	473983414	972	972	972	972	0
352	20240718	131300	473983414	972	972	972	972	8500
353	20240718	131200	465721414	972	973	973	972	2415
354	20240718	131100	463372993	974	974	974	974	46
355	20240718	131000	463328189	974	974	974	974	0
356	20240718	130900	463328189	974	974	974	974	453
357	20240718	130800	462886967	973	973	973	973	30
358	20240718	130700	462857777	975	975	975	975	0
359	20240718	130600	462857777	975	975	975	975	0
360	20240718	130500	462857777	975	975	975	975	0
361	20240718	130400	462857777	975	975	975	975	0
362	20240718	130300	462857777	975	975	975	975	0
363	20240718	130200	462857777	975	975	975	975	0
364	20240718	130100	462857777	975	975	975	975	0
365	20240718	130000	462857777	975	975	975	975	0
366	20240718	125900	462857777	975	975	975	975	0
367	20240718	125800	462857777	975	975	975	975	0
368	20240718	125700	462857777	975	975	975	975	2
369	20240718	125600	462855827	973	973	973	973	674
370	20240718	125500	462200025	973	973	973	973	91
371	20240718	125400	462111482	973	973	973	973	0
372	20240718	125300	462111482	973	973	973	973	0
373	20240718	125200	462111482	973	973	973	973	0
374	20240718	125100	462111482	973	973	973	973	0
375	20240718	125000	462111482	973	973	973	973	0
376	20240718	124900	462111482	973	973	973	973	300
377	20240718	124800	461819582	973	974	976	973	3001
378	20240718	124700	458899116	976	976	976	976	0
379	20240718	124600	458899116	976	975	976	975	6
380	20240718	124500	458893265	975	975	975	975	1387
381	20240718	124400	457540940	975	975	975	975	0
382	20240718	124300	457540940	975	973	975	973	2557
383	20240718	124200	455050524	972	972	972	972	0
384	20240718	124100	455050524	972	972	972	972	2568
385	20240718	124000	452554428	973	973	973	973	1
386	20240718	123900	452553455	972	972	972	972	1
387	20240718	123800	452552483	973	973	973	973	210
388	20240718	123700	452348153	973	973	973	973	205
389	20240718	123600	452148688	973	973	973	972	24
390	20240718	123500	452125337	973	973	973	973	0
391	20240718	123400	452125337	973	973	973	973	0
392	20240718	123300	452125337	973	973	973	973	712
393	20240718	123200	451432561	972	972	972	972	0
394	20240718	123100	451432561	972	972	972	972	1500
395	20240718	123000	449974561	972	972	972	972	5
396	20240718	122900	449969701	971	972	972	971	1000
397	20240718	122800	448998605	973	973	973	973	0
398	20240718	122700	448998605	973	973	973	973	0
399	20240718	122600	448998605	973	973	973	973	13
400	20240718	122500	448985956	973	973	973	973	0
401	20240718	122400	448985956	973	973	973	973	0
402	20240718	122300	448985956	973	973	973	973	0
403	20240718	122200	448985956	973	973	973	973	82
404	20240718	122100	448906170	973	972	973	972	1420
405	20240718	122000	447525675	972	972	972	972	0
406	20240718	121900	447525675	972	971	972	971	4
407	20240718	121800	447521790	970	970	970	970	0
408	20240718	121700	447521790	970	970	970	970	0
409	20240718	121600	447521790	970	970	970	970	0
410	20240718	121500	447521790	970	970	970	970	0
411	20240718	121400	447521790	970	970	970	970	0
412	20240718	121300	447521790	970	970	970	970	638
413	20240718	121200	446902930	970	970	970	970	1000
414	20240718	121100	445932930	971	971	971	971	562
415	20240718	121000	445387228	972	972	972	972	0
416	20240718	120900	445387228	972	972	972	972	0
417	20240718	120800	445387228	972	972	972	972	0
418	20240718	120700	445387228	972	972	972	972	3
419	20240718	120600	445384312	971	971	971	971	298
420	20240718	120500	445094954	971	971	971	971	180
421	20240718	120400	444920174	972	971	972	971	240
422	20240718	120300	444687044	971	971	971	971	0
423	20240718	120200	444687044	971	971	971	971	2000
424	20240718	120100	442745044	972	972	972	972	0
425	20240718	120000	442745044	972	972	972	972	10
426	20240718	115900	442735324	972	972	972	972	10
427	20240718	115800	442725604	972	972	972	972	2
428	20240718	115700	442723660	971	971	971	971	4
429	20240718	115600	442719776	972	972	972	972	10
430	20240718	115500	442710056	972	972	972	972	2
431	20240718	115400	442708112	971	971	971	971	1742
432	20240718	115300	441016630	971	971	971	971	1523
433	20240718	115200	439537797	971	971	971	971	0
434	20240718	115100	439537797	971	971	971	971	2
435	20240718	115000	439535855	972	972	972	972	0
436	20240718	114900	439535855	972	971	972	971	6
437	20240718	114800	439530024	970	969	970	969	987
438	20240718	114700	438572644	970	970	970	970	0
439	20240718	114600	438572644	970	970	970	970	14
440	20240718	114500	438559064	970	970	970	970	0
441	20240718	114400	438559064	970	970	970	970	10
442	20240718	114300	438549364	970	970	970	970	100
443	20240718	114200	438452364	970	968	970	968	4159
444	20240718	114100	434420546	969	968	969	968	3989
445	20240718	114000	430559193	968	968	968	968	2
446	20240718	113900	430557257	969	969	969	969	0
447	20240718	113800	430557257	969	969	969	969	0
448	20240718	113700	430557257	969	969	969	969	200
449	20240718	113600	430363457	969	969	969	969	0
450	20240718	113500	430363457	969	969	969	969	50
451	20240718	113400	430315007	969	969	969	969	50
452	20240718	113300	430266557	969	969	969	969	4
453	20240718	113200	430262681	966	966	966	966	54
454	20240718	113100	430210517	969	969	969	969	0
455	20240718	113000	430210517	969	969	969	969	2
456	20240718	112900	430208579	969	969	969	969	0
457	20240718	112800	430208579	969	969	969	969	5
458	20240718	112700	430203734	965	965	965	965	3115
459	20240718	112600	427197759	965	965	965	965	0
460	20240718	112500	427197759	965	965	965	965	1
461	20240718	112400	427196794	969	969	969	969	0
462	20240718	112300	427196794	969	969	969	969	0
463	20240718	112200	427196794	969	969	969	969	0
464	20240718	112100	427196794	969	969	969	969	0
465	20240718	112000	427196794	969	969	969	969	50
466	20240718	111900	427148344	969	969	969	969	63
467	20240718	111800	427087297	969	969	969	969	1
468	20240718	111700	427086328	965	965	965	965	1
469	20240718	111600	427085363	969	969	969	969	0
470	20240718	111500	427085363	969	969	969	969	0
471	20240718	111400	427085363	969	965	969	965	539
472	20240718	111300	426563632	969	969	969	969	0
473	20240718	111200	426563632	969	969	969	969	1
474	20240718	111100	426562663	966	966	966	966	938
475	20240718	111000	425656555	965	966	966	965	8076
476	20240718	110900	417856724	966	966	966	966	11
477	20240718	110800	417846098	966	966	966	966	35
478	20240718	110700	417812288	969	969	969	969	1
479	20240718	110600	417811319	969	969	969	969	2
480	20240718	110500	417809381	966	966	966	966	499
481	20240718	110400	417327347	966	966	966	966	20
482	20240718	110300	417308027	970	970	970	970	0
483	20240718	110200	417308027	970	970	970	970	0
484	20240718	110100	417308027	970	970	970	970	0
485	20240718	110000	417308027	970	970	970	970	3
486	20240718	105900	417305117	965	965	965	965	495
487	20240718	105800	416827442	969	969	969	969	3
488	20240718	105700	416824535	964	964	964	964	800
489	20240718	105600	416053335	964	969	970	964	3073
490	20240718	105500	413088457	969	969	969	969	10500
491	20240718	105400	402913957	970	970	970	970	1
492	20240718	105300	402912987	963	963	963	963	3271
493	20240718	105200	399763014	964	964	964	964	1515
494	20240718	105100	398302554	971	971	971	971	0
495	20240718	105000	398302554	971	971	971	971	1
496	20240718	104900	398301583	969	966	969	964	18000
497	20240718	104800	380878142	966	969	969	966	2712
498	20240718	104700	378256354	972	972	972	972	0
499	20240718	104600	378256354	972	972	972	972	50
500	20240718	104500	378207754	972	972	972	972	4
501	20240718	104400	378203866	972	972	972	972	1
502	20240718	104300	378202894	972	972	972	972	268
503	20240718	104200	377942398	972	971	972	971	3
504	20240718	104100	377939483	972	971	972	971	4
505	20240718	104000	377935597	972	972	972	972	0
506	20240718	103900	377935597	972	971	972	971	2
507	20240718	103800	377933654	972	971	972	971	11
508	20240718	103700	377922963	972	972	972	972	500
509	20240718	103600	377436963	972	972	972	972	2
510	20240718	103500	377435019	971	971	971	971	3501
511	20240718	103400	374035548	971	970	971	970	7
512	20240718	103300	374028757	969	972	972	969	13216
513	20240718	103200	361196941	972	971	972	971	51
514	20240718	103100	361147370	972	972	972	972	608
515	20240718	103000	360556394	972	972	972	971	3096
516	20240718	102900	357547407	973	975	975	973	5213
517	20240718	102800	352474980	977	977	977	977	0
518	20240718	102700	352474980	977	974	977	974	114
519	20240718	102600	352363632	977	976	977	976	2430
520	20240718	102500	349989523	972	976	977	972	1107
521	20240718	102400	348909508	976	975	976	975	1200
522	20240718	102300	347739507	975	975	975	975	8
523	20240718	102200	347731707	973	971	973	971	6171
524	20240718	102100	341735245	971	970	971	970	60
525	20240718	102000	341677042	969	970	971	969	852
526	20240718	101900	340850480	969	970	970	969	208
527	20240718	101800	340648730	970	970	970	970	3891
528	20240718	101700	336874460	970	970	970	970	1000
529	20240718	101600	335904460	970	966	970	966	28222
530	20240718	101500	308541012	966	966	966	966	91
531	20240718	101400	308453106	964	964	964	964	1074
532	20240718	101300	307417770	964	964	964	964	2
533	20240718	101200	307415842	962	968	968	962	5801
534	20240718	101100	301830109	964	964	964	964	125
535	20240718	101000	301709609	963	964	964	963	3115
536	20240718	100900	298708649	967	967	967	967	10
537	20240718	100800	298698979	967	965	967	965	1192
538	20240718	100700	297548697	965	965	965	965	0
539	20240718	100600	297548697	965	967	968	965	1020
540	20240718	100500	296563373	967	967	967	967	1996
541	20240718	100400	294633241	969	969	969	969	5
542	20240718	100300	294628396	969	968	969	967	9
543	20240718	100200	294619687	969	969	969	969	725
544	20240718	100100	293917162	969	966	969	966	996
545	20240718	100000	292952041	965	969	969	965	5513
546	20240718	095900	287609964	969	969	969	969	25
547	20240718	095800	287585739	969	969	969	966	1061
548	20240718	095700	286560708	969	969	969	969	65
549	20240718	095600	286497723	969	969	969	965	2270
550	20240718	095500	284305450	969	970	970	969	11
551	20240718	095400	284294790	968	970	970	968	2128
552	20240718	095300	282232630	970	968	970	968	2408
553	20240718	095200	279899282	967	967	967	967	165
554	20240718	095100	279739727	968	969	969	968	829
555	20240718	095000	278937051	969	965	969	964	1461
556	20240718	094900	277526877	965	963	965	963	4047
557	20240718	094800	273626614	964	964	964	964	2102
558	20240718	094700	271600286	964	963	964	963	561
559	20240718	094600	271060033	965	962	965	962	1001
560	20240718	094500	270097068	962	964	964	962	3204
561	20240718	094400	267011643	964	964	964	964	10
562	20240718	094300	267002003	964	964	964	964	505
563	20240718	094200	266515183	965	965	965	965	111
564	20240718	094100	266408068	964	965	965	964	531
565	20240718	094000	265896183	963	963	963	963	70
566	20240718	093900	265828773	962	965	965	962	2255
567	20240718	093800	263657160	964	964	964	964	9
568	20240718	093700	263648484	964	960	965	960	522
569	20240718	093600	263145764	960	962	962	960	10085
570	20240718	093500	253458628	964	965	965	962	2062
571	20240718	093400	251474979	961	962	962	961	1292
572	20240718	093300	250232857	965	967	968	965	2546
573	20240718	093200	247773930	967	967	967	967	2750
574	20240718	093100	245114680	967	967	967	967	1288
575	20240718	093000	243869184	967	967	967	967	252
576	20240718	092900	243625500	967	966	967	966	4535
577	20240718	092800	239244439	966	965	966	961	4158
578	20240718	092700	235231819	965	965	965	965	542
579	20240718	092600	234708789	965	965	965	965	7
580	20240718	092500	234702034	965	965	966	965	1542
581	20240718	092400	233213766	962	962	962	962	2702
582	20240718	092300	230614442	962	962	962	962	236
583	20240718	092200	230387410	958	958	958	958	77
584	20240718	092100	230313644	962	962	962	962	180
585	20240718	092000	230140484	957	955	957	955	1979
586	20240718	091900	228246715	953	955	955	953	12403
587	20240718	091800	216413448	955	957	957	955	8904
588	20240718	091700	207910026	956	955	964	955	8419
589	20240718	091600	199859912	965	955	965	955	4396
590	20240718	091500	195661422	955	950	955	950	11838
591	20240718	091400	184389492	949	949	949	949	1
592	20240718	091300	184388543	950	953	954	950	16981
593	20240718	091200	168248868	954	955	955	954	3498
594	20240718	091100	164909586	956	959	979	955	10938
595	20240718	091000	154425202	967	961	967	960	1220
596	20240718	090900	153252831	961	951	961	950	19
597	20240718	090800	153234604	958	950	958	950	27602
598	20240718	090700	126911406	950	946	950	946	1664
599	20240718	090600	125331138	946	945	953	943	21121
600	20240718	090500	105360366	945	945	945	939	16730
601	20240718	090400	89619099	946	958	958	922	39993
602	20240718	090300	51956089	958	957	961	957	3771
603	20240718	090200	48346661	961	965	965	956	20107
604	20240718	090100	29025332	967	972	975	964	23585
605	20240718	090000	6235837	972	973	973	972	6411