KissMeData/036180/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191600	91411079	525	525	525	525	5744
3	20240719	191500	91411079	525	525	525	525	0
4	20240719	191400	91411079	525	525	525	525	0
5	20240719	191300	91411079	525	525	525	525	0
6	20240719	191200	91411079	525	525	525	525	0
7	20240719	191100	91411079	525	525	525	525	0
8	20240719	191000	91411079	525	525	525	525	0
9	20240719	190900	91411079	525	525	525	525	0
10	20240719	190800	91411079	525	525	525	525	0
11	20240719	190700	91411079	525	525	525	525	0
12	20240719	190600	91411079	525	525	525	525	0
13	20240719	190500	91411079	525	525	525	525	0
14	20240719	190400	91411079	525	525	525	525	0
15	20240719	190300	91411079	525	525	525	525	0
16	20240719	190200	91411079	525	525	525	525	0
17	20240719	190100	91411079	525	525	525	525	0
18	20240719	190000	91411079	525	525	525	525	0
19	20240719	185900	91411079	525	525	525	525	0
20	20240719	185800	91411079	525	525	525	525	0
21	20240719	185700	91411079	525	525	525	525	0
22	20240719	185600	91411079	525	525	525	525	0
23	20240719	185500	91411079	525	525	525	525	0
24	20240719	185400	91411079	525	525	525	525	0
25	20240719	185300	91411079	525	525	525	525	0
26	20240719	185200	91411079	525	525	525	525	0
27	20240719	185100	91411079	525	525	525	525	0
28	20240719	185000	91411079	525	525	525	525	0
29	20240719	184900	91411079	525	525	525	525	0
30	20240719	184800	91411079	525	525	525	525	0
31	20240719	184700	91411079	525	525	525	525	0
32	20240719	184600	91411079	525	525	525	525	5744
33	20240719	184500	91411079	525	525	525	525	0
34	20240719	184400	91411079	525	525	525	525	0
35	20240719	184300	91411079	525	525	525	525	0
36	20240719	184200	91411079	525	525	525	525	0
37	20240719	184100	91411079	525	525	525	525	0
38	20240719	184000	91411079	525	525	525	525	0
39	20240719	183900	91411079	525	525	525	525	0
40	20240719	183800	91411079	525	525	525	525	0
41	20240719	183700	91411079	525	525	525	525	0
42	20240719	183600	91411079	525	525	525	525	0
43	20240719	183500	91411079	525	525	525	525	0
44	20240719	183400	91411079	525	525	525	525	0
45	20240719	183300	91411079	525	525	525	525	0
46	20240719	183200	91411079	525	525	525	525	0
47	20240719	183100	91411079	525	525	525	525	0
48	20240719	183000	91411079	525	525	525	525	0
49	20240719	182900	91411079	525	525	525	525	0
50	20240719	182800	91411079	525	525	525	525	0
51	20240719	182700	91411079	525	525	525	525	0
52	20240719	182600	91411079	525	525	525	525	0
53	20240719	182500	91411079	525	525	525	525	0
54	20240719	182400	91411079	525	525	525	525	0
55	20240719	182300	91411079	525	525	525	525	0
56	20240719	182200	91411079	525	525	525	525	0
57	20240719	182100	91411079	525	525	525	525	0
58	20240719	182000	91411079	525	525	525	525	0
59	20240719	181900	91411079	525	525	525	525	0
60	20240719	181800	91411079	525	525	525	525	0
61	20240719	181700	91411079	525	525	525	525	0
62	20240719	181600	91411079	525	525	525	525	5744
63	20240719	181500	91411079	525	525	525	525	0
64	20240719	181400	91411079	525	525	525	525	0
65	20240719	181300	91411079	525	525	525	525	0
66	20240719	181200	91411079	525	525	525	525	0
67	20240719	181100	91411079	525	525	525	525	0
68	20240719	181000	91411079	525	525	525	525	0
69	20240719	180900	91411079	525	525	525	525	0
70	20240719	180800	91411079	525	525	525	525	0
71	20240719	180700	91411079	525	525	525	525	0
72	20240719	180600	91411079	525	525	525	525	0
73	20240719	180500	91411079	525	525	525	525	0
74	20240719	180400	91411079	525	525	525	525	0
75	20240719	180300	91411079	525	525	525	525	0
76	20240719	180200	91411079	525	525	525	525	0
77	20240719	180100	91411079	525	525	525	525	0
78	20240719	180000	91411079	525	525	525	525	0
79	20240719	175900	91411079	525	525	525	525	0
80	20240719	175800	91411079	525	525	525	525	0
81	20240719	175700	91411079	525	525	525	525	0
82	20240719	175600	91411079	525	525	525	525	0
83	20240719	175500	91411079	525	525	525	525	0
84	20240719	175400	91411079	525	525	525	525	0
85	20240719	175300	91411079	525	525	525	525	0
86	20240719	175200	91411079	525	525	525	525	0
87	20240719	175100	91411079	525	525	525	525	0
88	20240719	175000	91411079	525	525	525	525	0
89	20240719	174900	91411079	525	525	525	525	0
90	20240719	174800	91411079	525	525	525	525	0
91	20240719	174700	91411079	525	525	525	525	0
92	20240719	174600	91411079	525	525	525	525	5744
93	20240719	174500	91411079	525	525	525	525	0
94	20240719	174400	91411079	525	525	525	525	0
95	20240719	174300	91411079	525	525	525	525	0
96	20240719	174200	91411079	525	525	525	525	0
97	20240719	174100	91411079	525	525	525	525	0
98	20240719	174000	91411079	525	525	525	525	0
99	20240719	173900	91411079	525	525	525	525	0
100	20240719	173800	91411079	525	525	525	525	0
101	20240719	173700	91411079	525	525	525	525	0
102	20240719	173600	91411079	525	525	525	525	0
103	20240719	173500	91411079	525	525	525	525	0
104	20240719	173400	91411079	525	525	525	525	0
105	20240719	173300	91411079	525	525	525	525	0
106	20240719	173200	91411079	525	525	525	525	0
107	20240719	173100	91411079	525	525	525	525	0
108	20240719	173000	91411079	525	525	525	525	0
109	20240719	172900	91411079	525	525	525	525	0
110	20240719	172800	91411079	525	525	525	525	0
111	20240719	172700	91411079	525	525	525	525	0
112	20240719	172600	91411079	525	525	525	525	0
113	20240719	172500	91411079	525	525	525	525	0
114	20240719	172400	91411079	525	525	525	525	0
115	20240719	172300	91411079	525	525	525	525	0
116	20240719	172200	91411079	525	525	525	525	0
117	20240719	172100	91411079	525	525	525	525	0
118	20240719	172000	91411079	525	525	525	525	0
119	20240719	171900	91411079	525	525	525	525	0
120	20240719	171800	91411079	525	525	525	525	0
121	20240719	171700	91411079	525	525	525	525	0
122	20240719	171600	91411079	525	525	525	525	5744
123	20240719	171500	91411079	525	525	525	525	0
124	20240719	171400	91411079	525	525	525	525	0
125	20240719	171300	91411079	525	525	525	525	0
126	20240719	171200	91411079	525	525	525	525	0
127	20240719	171100	91411079	525	525	525	525	0
128	20240719	171000	91411079	525	525	525	525	0
129	20240719	170900	91411079	525	525	525	525	0
130	20240719	170800	91411079	525	525	525	525	0
131	20240719	170700	91411079	525	525	525	525	0
132	20240719	170600	91411079	525	525	525	525	0
133	20240719	170500	91411079	525	525	525	525	0
134	20240719	170400	91411079	525	525	525	525	0
135	20240719	170300	91411079	525	525	525	525	0
136	20240719	170200	91411079	525	525	525	525	0
137	20240719	170100	91411079	525	525	525	525	0
138	20240719	170000	91411079	525	525	525	525	0
139	20240719	165900	91411079	525	525	525	525	0
140	20240719	165800	91411079	525	525	525	525	0
141	20240719	165700	91411079	525	525	525	525	0
142	20240719	165600	91411079	525	525	525	525	0
143	20240719	165500	91411079	525	525	525	525	0
144	20240719	165400	91411079	525	525	525	525	0
145	20240719	165300	91411079	525	525	525	525	0
146	20240719	165200	91411079	525	525	525	525	0
147	20240719	165100	91411079	525	525	525	525	0
148	20240719	165000	91411079	525	525	525	525	0
149	20240719	164900	91411079	525	525	525	525	0
150	20240719	164800	91411079	525	525	525	525	0
151	20240719	164700	91411079	525	525	525	525	0
152	20240719	164600	91411079	525	525	525	525	5744
153	20240719	164500	91411079	525	525	525	525	0
154	20240719	164400	91411079	525	525	525	525	0
155	20240719	164300	91411079	525	525	525	525	0
156	20240719	164200	91411079	525	525	525	525	0
157	20240719	164100	91411079	525	525	525	525	0
158	20240719	164000	91411079	525	525	525	525	0
159	20240719	163900	91411079	525	525	525	525	0
160	20240719	163800	91411079	525	525	525	525	0
161	20240719	163700	91411079	525	525	525	525	0
162	20240719	163600	91411079	525	525	525	525	0
163	20240719	163500	91411079	525	525	525	525	0
164	20240719	163400	91411079	525	525	525	525	0
165	20240719	163300	91411079	525	525	525	525	0
166	20240719	163200	91411079	525	525	525	525	0
167	20240719	163100	91411079	525	525	525	525	0
168	20240719	163000	91411079	525	525	525	525	0
169	20240719	162900	91411079	525	525	525	525	0
170	20240719	162800	91411079	525	525	525	525	0
171	20240719	162700	91411079	525	525	525	525	0
172	20240719	162600	91411079	525	525	525	525	0
173	20240719	162500	91411079	525	525	525	525	0
174	20240719	162400	91411079	525	525	525	525	0
175	20240719	162300	91411079	525	525	525	525	0
176	20240719	162200	91411079	525	525	525	525	0
177	20240719	162100	91411079	525	525	525	525	0
178	20240719	162000	91411079	525	525	525	525	0
179	20240719	161900	91411079	525	525	525	525	0
180	20240719	161800	91411079	525	525	525	525	0
181	20240719	161700	91411079	525	525	525	525	0
182	20240719	161600	91411079	525	525	525	525	5744
183	20240719	161500	91411079	525	525	525	525	0
184	20240719	161400	91411079	525	525	525	525	0
185	20240719	161300	91411079	525	525	525	525	0
186	20240719	161200	91411079	525	525	525	525	0
187	20240719	161100	91411079	525	525	525	525	0
188	20240719	161000	91411079	525	525	525	525	0
189	20240719	160900	91411079	525	525	525	525	0
190	20240719	160800	91411079	525	525	525	525	0
191	20240719	160700	91411079	525	525	525	525	0
192	20240719	160600	91411079	525	525	525	525	0
193	20240719	160500	91411079	525	525	525	525	0
194	20240719	160400	91411079	525	525	525	525	0
195	20240719	160300	91411079	525	525	525	525	0
196	20240719	160200	91411079	525	525	525	525	0
197	20240719	160100	91411079	525	525	525	525	0
198	20240719	160000	91411079	525	525	525	525	0
199	20240719	155900	91411079	525	525	525	525	0
200	20240719	155800	91411079	525	525	525	525	0
201	20240719	155700	91411079	525	525	525	525	0
202	20240719	155600	91411079	525	525	525	525	0
203	20240719	155500	91411079	525	525	525	525	0
204	20240719	155400	91411079	525	525	525	525	0
205	20240719	155300	91411079	525	525	525	525	0
206	20240719	155200	91411079	525	525	525	525	0
207	20240719	155100	91411079	525	525	525	525	0
208	20240719	155000	91411079	525	525	525	525	0
209	20240719	154900	91411079	525	525	525	525	0
210	20240719	154800	91411079	525	525	525	525	0
211	20240719	154700	91411079	525	525	525	525	0
212	20240719	154600	91411079	525	525	525	525	5744
213	20240719	154500	91411079	525	525	525	525	0
214	20240719	154400	91411079	525	525	525	525	0
215	20240719	154300	91411079	525	525	525	525	0
216	20240719	154200	91411079	525	525	525	525	0
217	20240719	154100	91411079	525	525	525	525	0
218	20240719	154000	91411079	525	525	525	525	0
219	20240719	153900	91411079	525	525	525	525	0
220	20240719	153800	91411079	525	525	525	525	0
221	20240719	153700	91411079	525	525	525	525	0
222	20240719	153600	91411079	525	525	525	525	0
223	20240719	153500	91411079	525	525	525	525	0
224	20240719	153400	91411079	525	525	525	525	0
225	20240719	153300	91411079	525	525	525	525	0
226	20240719	153200	91411079	525	525	525	525	0
227	20240719	153100	91411079	525	525	525	525	0
228	20240719	153000	91411079	525	525	525	525	5744
229	20240719	152900	88395479	529	529	529	529	0
230	20240719	152800	88395479	529	529	529	529	0
231	20240719	152700	88395479	529	529	529	529	0
232	20240719	152600	88395479	529	529	529	529	0
233	20240719	152500	88395479	529	529	529	529	0
234	20240719	152400	88395479	529	529	529	529	0
235	20240719	152300	88395479	529	529	529	529	0
236	20240719	152200	88395479	529	529	529	529	0
237	20240719	152100	88395479	529	529	529	529	0
238	20240719	152000	88395479	529	529	529	529	0
239	20240719	151900	88395479	529	528	529	528	910
240	20240719	151800	87914959	528	528	528	528	0
241	20240719	151700	87914959	528	528	528	528	28
242	20240719	151600	87900175	527	527	527	527	295
243	20240719	151500	87744710	527	527	528	527	65
244	20240719	151400	87710445	529	529	529	529	111
245	20240719	151300	87651726	529	529	529	529	50
246	20240719	151200	87625276	529	529	529	529	0
247	20240719	151100	87625276	529	529	529	529	52
248	20240719	151000	87597768	528	529	529	528	135
249	20240719	150900	87526478	528	529	529	528	10
250	20240719	150800	87521189	528	528	528	528	5
251	20240719	150700	87518549	529	529	529	529	10
252	20240719	150600	87513259	528	529	529	528	213
253	20240719	150500	87400695	530	530	530	530	40
254	20240719	150400	87379495	530	530	530	530	50
255	20240719	150300	87352995	530	530	530	530	0
256	20240719	150200	87352995	530	530	530	530	160
257	20240719	150100	87268195	530	530	530	530	377
258	20240719	150000	87068385	530	530	530	530	0
259	20240719	145900	87068385	530	530	530	530	0
260	20240719	145800	87068385	530	530	530	530	0
261	20240719	145700	87068385	530	530	530	530	0
262	20240719	145600	87068385	530	530	530	530	0
263	20240719	145500	87068385	530	530	530	530	0
264	20240719	145400	87068385	530	530	530	530	607
265	20240719	145300	86746675	530	530	530	530	0
266	20240719	145200	86746675	530	530	530	530	110
267	20240719	145100	86688375	530	530	530	530	0
268	20240719	145000	86688375	530	530	530	530	0
269	20240719	144900	86688375	530	530	530	530	0
270	20240719	144800	86688375	530	530	530	530	0
271	20240719	144700	86688375	530	530	530	530	0
272	20240719	144600	86688375	530	530	530	530	0
273	20240719	144500	86688375	530	530	530	530	0
274	20240719	144400	86688375	530	530	530	530	0
275	20240719	144300	86688375	530	530	530	530	0
276	20240719	144200	86688375	530	530	530	530	10
277	20240719	144100	86683075	530	530	530	530	0
278	20240719	144000	86683075	530	530	530	530	60
279	20240719	143900	86651275	526	526	526	526	0
280	20240719	143800	86651275	526	526	526	526	14
281	20240719	143700	86643911	526	526	526	526	365
282	20240719	143600	86451921	530	530	530	530	0
283	20240719	143500	86451921	530	530	530	530	10
284	20240719	143400	86446621	526	530	530	526	160
285	20240719	143300	86362021	528	528	528	528	379
286	20240719	143200	86161909	528	528	528	528	0
287	20240719	143100	86161909	528	528	528	528	0
288	20240719	143000	86161909	528	528	528	528	0
289	20240719	142900	86161909	528	528	528	528	0
290	20240719	142800	86161909	528	528	528	528	0
291	20240719	142700	86161909	528	528	528	528	0
292	20240719	142600	86161909	528	528	528	528	0
293	20240719	142500	86161909	528	528	528	528	0
294	20240719	142400	86161909	528	528	528	528	100
295	20240719	142300	86109109	528	528	528	528	239
296	20240719	142200	85982917	530	530	530	530	121
297	20240719	142100	85918787	530	530	530	530	10
298	20240719	142000	85913487	528	529	529	528	5600
299	20240719	141900	82954790	530	530	530	530	0
300	20240719	141800	82954790	530	530	530	530	0
301	20240719	141700	82954790	530	530	530	530	10
302	20240719	141600	82949490	530	530	530	530	0
303	20240719	141500	82949490	530	530	530	530	0
304	20240719	141400	82949490	530	530	530	530	0
305	20240719	141300	82949490	530	530	530	530	0
306	20240719	141200	82949490	530	530	530	530	0
307	20240719	141100	82949490	530	530	530	530	0
308	20240719	141000	82949490	530	530	530	530	0
309	20240719	140900	82949490	530	530	530	530	0
310	20240719	140800	82949490	530	530	530	530	0
311	20240719	140700	82949490	530	530	530	530	0
312	20240719	140600	82949490	530	530	530	530	0
313	20240719	140500	82949490	530	530	530	530	0
314	20240719	140400	82949490	530	530	530	530	100
315	20240719	140300	82896490	530	530	530	530	0
316	20240719	140200	82896490	530	530	530	530	0
317	20240719	140100	82896490	530	530	530	530	0
318	20240719	140000	82896490	530	530	530	530	0
319	20240719	135900	82896490	530	530	530	530	10
320	20240719	135800	82891190	530	528	530	528	1910
321	20240719	135700	81882670	530	530	530	530	0
322	20240719	135600	81882670	530	530	530	530	0
323	20240719	135500	81882670	530	530	530	530	0
324	20240719	135400	81882670	530	530	530	530	2304
325	20240719	135300	80661550	530	530	530	530	0
326	20240719	135200	80661550	530	530	530	530	100
327	20240719	135100	80608550	530	530	530	530	0
328	20240719	135000	80608550	530	530	530	530	0
329	20240719	134900	80608550	530	530	530	530	0
330	20240719	134800	80608550	530	530	530	530	0
331	20240719	134700	80608550	530	530	530	530	0
332	20240719	134600	80608550	530	530	530	530	0
333	20240719	134500	80608550	530	530	530	530	0
334	20240719	134400	80608550	530	530	530	530	0
335	20240719	134300	80608550	530	530	530	530	0
336	20240719	134200	80608550	530	530	530	530	12
337	20240719	134100	80602190	530	529	530	528	2473
338	20240719	134000	79294535	530	529	530	529	165
339	20240719	133900	79207247	529	529	529	529	0
340	20240719	133800	79207247	529	529	529	529	9
341	20240719	133700	79202486	530	530	530	530	0
342	20240719	133600	79202486	530	530	530	530	0
343	20240719	133500	79202486	530	527	530	526	2291
344	20240719	133400	77996350	529	529	530	529	133
345	20240719	133300	77925987	531	531	531	531	0
346	20240719	133200	77925987	531	531	531	531	0
347	20240719	133100	77925987	531	531	531	531	0
348	20240719	133000	77925987	531	531	531	531	111
349	20240719	132900	77867046	531	531	531	531	3766
350	20240719	132800	75867300	531	531	531	531	0
351	20240719	132700	75867300	531	531	531	531	0
352	20240719	132600	75867300	531	531	531	531	0
353	20240719	132500	75867300	531	531	531	531	0
354	20240719	132400	75867300	531	531	531	531	0
355	20240719	132300	75867300	531	531	531	531	200
356	20240719	132200	75761100	531	531	531	531	0
357	20240719	132100	75761100	531	531	531	531	300
358	20240719	132000	75601800	531	531	531	531	100
359	20240719	131900	75548700	532	532	532	532	0
360	20240719	131800	75548700	532	532	532	532	100
361	20240719	131700	75495500	532	531	532	531	1877
362	20240719	131600	74497295	532	532	532	532	0
363	20240719	131500	74497295	532	532	532	532	0
364	20240719	131400	74497295	532	532	532	532	0
365	20240719	131300	74497295	532	532	532	532	0
366	20240719	131200	74497295	532	532	532	532	0
367	20240719	131100	74497295	532	532	532	532	0
368	20240719	131000	74497295	532	532	532	532	0
369	20240719	130900	74497295	532	532	532	532	0
370	20240719	130800	74497295	532	532	532	532	0
371	20240719	130700	74497295	532	532	532	532	0
372	20240719	130600	74497295	532	532	532	532	0
373	20240719	130500	74497295	532	532	532	532	0
374	20240719	130400	74497295	532	532	532	532	0
375	20240719	130300	74497295	532	532	532	532	0
376	20240719	130200	74497295	532	532	532	532	0
377	20240719	130100	74497295	532	531	532	531	10
378	20240719	130000	74491981	532	531	532	531	22
379	20240719	125900	74480297	532	531	532	531	25
380	20240719	125800	74467019	532	531	532	531	50
381	20240719	125700	74440466	527	527	527	527	0
382	20240719	125600	74440466	527	527	527	527	18
383	20240719	125500	74430980	531	531	531	531	0
384	20240719	125400	74430980	531	531	531	531	0
385	20240719	125300	74430980	531	531	531	531	5
386	20240719	125200	74428325	527	530	530	527	1000
387	20240719	125100	73899271	532	532	532	532	0
388	20240719	125000	73899271	532	532	532	532	0
389	20240719	124900	73899271	532	532	532	532	0
390	20240719	124800	73899271	532	532	532	532	0
391	20240719	124700	73899271	532	532	532	532	0
392	20240719	124600	73899271	532	532	532	532	0
393	20240719	124500	73899271	532	532	532	532	0
394	20240719	124400	73899271	532	530	532	530	259
395	20240719	124300	73761979	533	533	533	533	0
396	20240719	124200	73761979	533	533	533	533	0
397	20240719	124100	73761979	533	533	533	533	0
398	20240719	124000	73761979	533	533	533	533	0
399	20240719	123900	73761979	533	533	533	533	0
400	20240719	123800	73761979	533	533	533	533	0
401	20240719	123700	73761979	533	533	533	533	0
402	20240719	123600	73761979	533	533	533	533	0
403	20240719	123500	73761979	533	533	533	533	0
404	20240719	123400	73761979	533	533	533	533	0
405	20240719	123300	73761979	533	533	533	533	0
406	20240719	123200	73761979	533	533	533	533	0
407	20240719	123100	73761979	533	533	533	533	0
408	20240719	123000	73761979	533	533	533	533	0
409	20240719	122900	73761979	533	533	533	533	0
410	20240719	122800	73761979	533	533	533	533	100
411	20240719	122700	73708679	533	533	533	533	0
412	20240719	122600	73708679	533	533	533	533	0
413	20240719	122500	73708679	533	533	533	533	0
414	20240719	122400	73708679	533	533	533	533	0
415	20240719	122300	73708679	533	533	533	533	0
416	20240719	122200	73708679	533	533	533	533	100
417	20240719	122100	73655379	533	533	533	533	0
418	20240719	122000	73655379	533	533	533	533	0
419	20240719	121900	73655379	533	533	533	533	100
420	20240719	121800	73602079	533	533	533	533	0
421	20240719	121700	73602079	533	533	533	533	0
422	20240719	121600	73602079	533	533	533	533	0
423	20240719	121500	73602079	533	533	533	533	284
424	20240719	121400	73450707	533	533	533	533	0
425	20240719	121300	73450707	533	533	533	533	100
426	20240719	121200	73397407	533	533	533	533	0
427	20240719	121100	73397407	533	533	533	533	0
428	20240719	121000	73397407	533	533	533	533	0
429	20240719	120900	73397407	533	530	533	530	24210
430	20240719	120800	60531365	530	530	530	530	0
431	20240719	120700	60531365	530	530	530	530	0
432	20240719	120600	60531365	530	530	530	530	0
433	20240719	120500	60531365	530	530	530	530	0
434	20240719	120400	60531365	530	530	530	530	0
435	20240719	120300	60531365	530	530	530	530	0
436	20240719	120200	60531365	530	530	530	530	10
437	20240719	120100	60526065	530	530	530	530	0
438	20240719	120000	60526065	530	530	530	530	0
439	20240719	115900	60526065	530	530	530	530	0
440	20240719	115800	60526065	530	530	530	530	0
441	20240719	115700	60526065	530	530	530	530	0
442	20240719	115600	60526065	530	530	530	530	0
443	20240719	115500	60526065	530	530	530	530	0
444	20240719	115400	60526065	530	530	530	530	0
445	20240719	115300	60526065	530	530	530	530	0
446	20240719	115200	60526065	530	530	530	530	0
447	20240719	115100	60526065	530	530	530	530	0
448	20240719	115000	60526065	530	530	530	530	0
449	20240719	114900	60526065	530	530	530	530	764
450	20240719	114800	60121145	530	530	530	530	2
451	20240719	114700	60120085	527	527	527	527	0
452	20240719	114600	60120085	527	527	527	527	0
453	20240719	114500	60120085	527	527	527	527	0
454	20240719	114400	60120085	527	527	527	527	0
455	20240719	114300	60120085	527	527	527	527	0
456	20240719	114200	60120085	527	527	527	527	712
457	20240719	114100	59744861	527	527	527	527	0
458	20240719	114000	59744861	527	527	527	527	0
459	20240719	113900	59744861	527	527	527	527	158
460	20240719	113800	59661595	527	527	527	527	0
461	20240719	113700	59661595	527	527	527	527	50
462	20240719	113600	59635245	527	526	527	526	14741
463	20240719	113500	51881475	526	526	526	526	4000
464	20240719	113400	49777475	526	526	526	526	1198
465	20240719	113300	49147327	526	526	526	526	4002
466	20240719	113200	47042275	521	521	521	521	0
467	20240719	113100	47042275	521	522	522	521	10
468	20240719	113000	47037063	526	526	526	526	0
469	20240719	112900	47037063	526	526	526	526	0
470	20240719	112800	47037063	526	526	526	526	0
471	20240719	112700	47037063	526	526	526	526	0
472	20240719	112600	47037063	526	526	526	526	0
473	20240719	112500	47037063	526	526	526	526	200
474	20240719	112400	46931863	526	526	526	526	300
475	20240719	112300	46774063	526	525	526	525	7262
476	20240719	112200	42955107	527	527	527	527	0
477	20240719	112100	42955107	527	527	527	527	0
478	20240719	112000	42955107	527	527	527	527	0
479	20240719	111900	42955107	527	527	527	527	0
480	20240719	111800	42955107	527	526	527	526	1400
481	20240719	111700	42217688	526	529	529	521	30002
482	20240719	111600	26585675	520	530	530	520	33000
483	20240719	111500	9377063	531	531	531	531	1369
484	20240719	111400	8650124	532	532	532	532	10
485	20240719	111300	8644804	531	531	531	531	0
486	20240719	111200	8644804	531	532	532	531	1517
487	20240719	111100	7837937	533	533	533	533	0
488	20240719	111000	7837937	533	533	533	533	0
489	20240719	110900	7837937	533	535	535	533	91
490	20240719	110800	7789430	535	535	535	533	169
491	20240719	110700	7699017	535	535	535	535	0
492	20240719	110600	7699017	535	535	535	535	0
493	20240719	110500	7699017	535	535	535	535	0
494	20240719	110400	7699017	535	535	535	535	0
495	20240719	110300	7699017	535	535	535	535	0
496	20240719	110200	7699017	535	535	535	535	0
497	20240719	110100	7699017	535	535	535	535	0
498	20240719	110000	7699017	535	535	535	535	0
499	20240719	105900	7699017	535	535	535	535	4
500	20240719	105800	7696877	533	533	533	533	211
501	20240719	105700	7584414	535	535	535	535	0
502	20240719	105600	7584414	535	535	535	535	0
503	20240719	105500	7584414	535	535	535	535	0
504	20240719	105400	7584414	535	535	535	535	0
505	20240719	105300	7584414	535	535	535	535	0
506	20240719	105200	7584414	535	535	535	535	1
507	20240719	105100	7583879	536	536	536	536	0
508	20240719	105000	7583879	536	536	536	536	0
509	20240719	104900	7583879	536	536	536	536	10
510	20240719	104800	7578519	537	536	537	536	20
511	20240719	104700	7567790	537	537	537	537	0
512	20240719	104600	7567790	537	537	537	537	125
513	20240719	104500	7500665	538	538	538	538	0
514	20240719	104400	7500665	538	538	538	538	0
515	20240719	104300	7500665	538	538	538	538	0
516	20240719	104200	7500665	538	538	538	538	10
517	20240719	104100	7495285	537	537	537	537	6000
518	20240719	104000	4273285	538	538	538	538	0
519	20240719	103900	4273285	538	538	538	538	0
520	20240719	103800	4273285	538	538	538	538	0
521	20240719	103700	4273285	538	538	538	538	0
522	20240719	103600	4273285	538	538	538	538	341
523	20240719	103500	4089827	538	538	538	538	0
524	20240719	103400	4089827	538	538	538	538	2
525	20240719	103300	4088751	538	538	538	538	20
526	20240719	103200	4077991	538	538	538	538	5
527	20240719	103100	4075301	533	533	533	533	0
528	20240719	103000	4075301	533	533	533	533	503
529	20240719	102900	3807202	538	538	538	538	1
530	20240719	102800	3806664	538	538	538	538	0
531	20240719	102700	3806664	538	538	538	538	0
532	20240719	102600	3806664	538	538	538	538	29
533	20240719	102500	3791062	538	538	538	538	229
534	20240719	102400	3667860	538	538	538	538	0
535	20240719	102300	3667860	538	538	538	538	0
536	20240719	102200	3667860	538	536	538	536	1110
537	20240719	102100	3072880	537	537	537	537	520
538	20240719	102000	2793640	538	538	538	538	0
539	20240719	101900	2793640	538	540	540	538	541
540	20240719	101800	2502532	541	541	541	540	122
541	20240719	101700	2436541	541	541	541	541	0
542	20240719	101600	2436541	541	541	541	541	0
543	20240719	101500	2436541	541	541	541	541	0
544	20240719	101400	2436541	541	541	541	541	0
545	20240719	101300	2436541	541	541	541	541	0
546	20240719	101200	2436541	541	541	541	541	0
547	20240719	101100	2436541	541	541	541	541	0
548	20240719	101000	2436541	541	541	541	541	0
549	20240719	100900	2436541	541	541	541	541	0
550	20240719	100800	2436541	541	541	541	541	0
551	20240719	100700	2436541	541	541	541	541	4
552	20240719	100600	2434377	540	540	540	540	10
553	20240719	100500	2428977	543	543	543	543	0
554	20240719	100400	2428977	543	543	543	543	0
555	20240719	100300	2428977	543	543	543	543	0
556	20240719	100200	2428977	543	543	543	543	11
557	20240719	100100	2423004	543	543	543	543	2
558	20240719	100000	2421918	543	543	543	543	0
559	20240719	095900	2421918	543	543	543	543	1
560	20240719	095800	2421375	543	543	543	543	0
561	20240719	095700	2421375	543	543	543	543	115
562	20240719	095600	2358930	543	543	543	543	0
563	20240719	095500	2358930	543	543	543	543	0
564	20240719	095400	2358930	543	543	543	543	0
565	20240719	095300	2358930	543	543	543	543	0
566	20240719	095200	2358930	543	543	543	543	0
567	20240719	095100	2358930	543	543	543	543	0
568	20240719	095000	2358930	543	543	543	543	0
569	20240719	094900	2358930	543	543	543	543	118
570	20240719	094800	2294856	543	543	543	543	0
571	20240719	094700	2294856	543	543	543	543	0
572	20240719	094600	2294856	543	543	543	543	0
573	20240719	094500	2294856	543	543	543	543	0
574	20240719	094400	2294856	543	543	543	543	0
575	20240719	094300	2294856	543	543	543	543	0
576	20240719	094200	2294856	543	543	543	543	0
577	20240719	094100	2294856	543	543	543	543	3
578	20240719	094000	2293227	540	541	543	540	2022
579	20240719	093900	1201321	542	542	542	542	0
580	20240719	093800	1201321	542	542	542	542	0
581	20240719	093700	1201321	542	543	543	542	420
582	20240719	093600	973281	543	542	543	542	22
583	20240719	093500	961355	543	543	543	543	0
584	20240719	093400	961355	543	543	543	543	0
585	20240719	093300	961355	543	543	543	543	0
586	20240719	093200	961355	543	543	543	543	0
587	20240719	093100	961355	543	543	543	543	0
588	20240719	093000	961355	543	543	543	543	0
589	20240719	092900	961355	543	543	543	543	0
590	20240719	092800	961355	543	543	543	543	0
591	20240719	092700	961355	543	543	543	543	0
592	20240719	092600	961355	543	543	543	543	0
593	20240719	092500	961355	543	543	543	543	1
594	20240719	092400	960812	543	543	543	543	0
595	20240719	092300	960812	543	543	543	543	0
596	20240719	092200	960812	543	543	543	543	0
597	20240719	092100	960812	543	543	543	543	0
598	20240719	092000	960812	543	543	543	543	0
599	20240719	091900	960812	543	543	543	543	0
600	20240719	091800	960812	543	543	543	543	0
601	20240719	091700	960812	543	543	543	543	4
602	20240719	091600	958640	543	543	543	543	100
603	20240719	091500	904340	543	543	543	543	0
604	20240719	091400	904340	543	543	543	543	0
605	20240719	091300	904340	543	543	543	543	0
606	20240719	091200	904340	543	543	543	543	5
607	20240719	091100	901625	543	543	543	543	5
608	20240719	091000	898910	543	543	543	543	20
609	20240719	090900	888050	544	544	544	544	10
610	20240719	090800	882610	544	544	544	544	330
611	20240719	090700	703090	545	540	545	540	1171
612	20240719	090600	70745	545	545	545	545	0
613	20240719	090500	70745	545	545	545	545	1
614	20240719	090400	70200	540	540	540	540	0
615	20240719	090300	70200	540	540	540	540	0
616	20240719	090200	70200	540	540	540	540	0
617	20240719	090100	70200	540	540	540	540	0
618	20240719	090000	70200	540	540	540	540	130