KissMeData/002780/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183700	145060496	951	951	951	951	9185
3	20240719	183600	145060496	951	951	951	951	0
4	20240719	183500	145060496	951	951	951	951	0
5	20240719	183400	145060496	951	951	951	951	0
6	20240719	183300	145060496	951	951	951	951	0
7	20240719	183200	145060496	951	951	951	951	0
8	20240719	183100	145060496	951	951	951	951	0
9	20240719	183000	145060496	951	951	951	951	0
10	20240719	182900	145060496	951	951	951	951	0
11	20240719	182800	145060496	951	951	951	951	0
12	20240719	182700	145060496	951	951	951	951	0
13	20240719	182600	145060496	951	951	951	951	0
14	20240719	182500	145060496	951	951	951	951	0
15	20240719	182400	145060496	951	951	951	951	0
16	20240719	182300	145060496	951	951	951	951	0
17	20240719	182200	145060496	951	951	951	951	0
18	20240719	182100	145060496	951	951	951	951	0
19	20240719	182000	145060496	951	951	951	951	0
20	20240719	181900	145060496	951	951	951	951	0
21	20240719	181800	145060496	951	951	951	951	0
22	20240719	181700	145060496	951	951	951	951	0
23	20240719	181600	145060496	951	951	951	951	0
24	20240719	181500	145060496	951	951	951	951	0
25	20240719	181400	145060496	951	951	951	951	0
26	20240719	181300	145060496	951	951	951	951	0
27	20240719	181200	145060496	951	951	951	951	0
28	20240719	181100	145060496	951	951	951	951	0
29	20240719	181000	145060496	951	951	951	951	0
30	20240719	180900	145060496	951	951	951	951	0
31	20240719	180800	145060496	951	951	951	951	0
32	20240719	180700	145060496	951	951	951	951	9185
33	20240719	180600	145060496	951	951	951	951	0
34	20240719	180500	145060496	951	951	951	951	0
35	20240719	180400	145060496	951	951	951	951	0
36	20240719	180300	145060496	951	951	951	951	0
37	20240719	180200	145060496	951	951	951	951	0
38	20240719	180100	145060496	951	951	951	951	0
39	20240719	180000	145060496	951	951	951	951	0
40	20240719	175900	145060496	951	951	951	951	0
41	20240719	175800	145060496	951	951	951	951	0
42	20240719	175700	145060496	951	951	951	951	0
43	20240719	175600	145060496	951	951	951	951	0
44	20240719	175500	145060496	951	951	951	951	0
45	20240719	175400	145060496	951	951	951	951	0
46	20240719	175300	145060496	951	951	951	951	0
47	20240719	175200	145060496	951	951	951	951	0
48	20240719	175100	145060496	951	951	951	951	0
49	20240719	175000	145060496	951	951	951	951	0
50	20240719	174900	145060496	951	951	951	951	0
51	20240719	174800	145060496	951	951	951	951	0
52	20240719	174700	145060496	951	951	951	951	0
53	20240719	174600	145060496	951	951	951	951	0
54	20240719	174500	145060496	951	951	951	951	0
55	20240719	174400	145060496	951	951	951	951	0
56	20240719	174300	145060496	951	951	951	951	0
57	20240719	174200	145060496	951	951	951	951	0
58	20240719	174100	145060496	951	951	951	951	0
59	20240719	174000	145060496	951	951	951	951	0
60	20240719	173900	145060496	951	951	951	951	0
61	20240719	173800	145060496	951	951	951	951	0
62	20240719	173700	145060496	951	951	951	951	9185
63	20240719	173600	145060496	951	951	951	951	0
64	20240719	173500	145060496	951	951	951	951	0
65	20240719	173400	145060496	951	951	951	951	0
66	20240719	173300	145060496	951	951	951	951	0
67	20240719	173200	145060496	951	951	951	951	0
68	20240719	173100	145060496	951	951	951	951	0
69	20240719	173000	145060496	951	951	951	951	0
70	20240719	172900	145060496	951	951	951	951	0
71	20240719	172800	145060496	951	951	951	951	0
72	20240719	172700	145060496	951	951	951	951	0
73	20240719	172600	145060496	951	951	951	951	0
74	20240719	172500	145060496	951	951	951	951	0
75	20240719	172400	145060496	951	951	951	951	0
76	20240719	172300	145060496	951	951	951	951	0
77	20240719	172200	145060496	951	951	951	951	0
78	20240719	172100	145060496	951	951	951	951	0
79	20240719	172000	145060496	951	951	951	951	0
80	20240719	171900	145060496	951	951	951	951	0
81	20240719	171800	145060496	951	951	951	951	0
82	20240719	171700	145060496	951	951	951	951	0
83	20240719	171600	145060496	951	951	951	951	0
84	20240719	171500	145060496	951	951	951	951	0
85	20240719	171400	145060496	951	951	951	951	0
86	20240719	171300	145060496	951	951	951	951	0
87	20240719	171200	145060496	951	951	951	951	0
88	20240719	171100	145060496	951	951	951	951	0
89	20240719	171000	145060496	951	951	951	951	0
90	20240719	170900	145060496	951	951	951	951	0
91	20240719	170800	145060496	951	951	951	951	0
92	20240719	170700	145060496	951	951	951	951	9185
93	20240719	170600	145060496	951	951	951	951	0
94	20240719	170500	145060496	951	951	951	951	0
95	20240719	170400	145060496	951	951	951	951	0
96	20240719	170300	145060496	951	951	951	951	0
97	20240719	170200	145060496	951	951	951	951	0
98	20240719	170100	145060496	951	951	951	951	0
99	20240719	170000	145060496	951	951	951	951	0
100	20240719	165900	145060496	951	951	951	951	0
101	20240719	165800	145060496	951	951	951	951	0
102	20240719	165700	145060496	951	951	951	951	0
103	20240719	165600	145060496	951	951	951	951	0
104	20240719	165500	145060496	951	951	951	951	0
105	20240719	165400	145060496	951	951	951	951	0
106	20240719	165300	145060496	951	951	951	951	0
107	20240719	165200	145060496	951	951	951	951	0
108	20240719	165100	145060496	951	951	951	951	0
109	20240719	165000	145060496	951	951	951	951	0
110	20240719	164900	145060496	951	951	951	951	0
111	20240719	164800	145060496	951	951	951	951	0
112	20240719	164700	145060496	951	951	951	951	0
113	20240719	164600	145060496	951	951	951	951	0
114	20240719	164500	145060496	951	951	951	951	0
115	20240719	164400	145060496	951	951	951	951	0
116	20240719	164300	145060496	951	951	951	951	0
117	20240719	164200	145060496	951	951	951	951	0
118	20240719	164100	145060496	951	951	951	951	0
119	20240719	164000	145060496	951	951	951	951	0
120	20240719	163900	145060496	951	951	951	951	0
121	20240719	163800	145060496	951	951	951	951	0
122	20240719	163700	145060496	951	951	951	951	9185
123	20240719	163600	145060496	951	951	951	951	0
124	20240719	163500	145060496	951	951	951	951	0
125	20240719	163400	145060496	951	951	951	951	0
126	20240719	163300	145060496	951	951	951	951	0
127	20240719	163200	145060496	951	951	951	951	0
128	20240719	163100	145060496	951	951	951	951	0
129	20240719	163000	145060496	951	951	951	951	0
130	20240719	162900	145060496	951	951	951	951	0
131	20240719	162800	145060496	951	951	951	951	0
132	20240719	162700	145060496	951	951	951	951	0
133	20240719	162600	145060496	951	951	951	951	0
134	20240719	162500	145060496	951	951	951	951	0
135	20240719	162400	145060496	951	951	951	951	0
136	20240719	162300	145060496	951	951	951	951	0
137	20240719	162200	145060496	951	951	951	951	0
138	20240719	162100	145060496	951	951	951	951	0
139	20240719	162000	145060496	951	951	951	951	0
140	20240719	161900	145060496	951	951	951	951	0
141	20240719	161800	145060496	951	951	951	951	0
142	20240719	161700	145060496	951	951	951	951	0
143	20240719	161600	145060496	951	951	951	951	0
144	20240719	161500	145060496	951	951	951	951	0
145	20240719	161400	145060496	951	951	951	951	0
146	20240719	161300	145060496	951	951	951	951	0
147	20240719	161200	145060496	951	951	951	951	0
148	20240719	161100	145060496	951	951	951	951	0
149	20240719	161000	145060496	951	951	951	951	0
150	20240719	160900	145060496	951	951	951	951	0
151	20240719	160800	145060496	951	951	951	951	0
152	20240719	160700	145060496	951	951	951	951	9185
153	20240719	160600	145060496	951	951	951	951	0
154	20240719	160500	145060496	951	951	951	951	0
155	20240719	160400	145060496	951	951	951	951	0
156	20240719	160300	145060496	951	951	951	951	0
157	20240719	160200	145060496	951	951	951	951	0
158	20240719	160100	145060496	951	951	951	951	0
159	20240719	160000	145060496	951	951	951	951	0
160	20240719	155900	145060496	951	951	951	951	0
161	20240719	155800	145060496	951	951	951	951	0
162	20240719	155700	145060496	951	951	951	951	0
163	20240719	155600	145060496	951	951	951	951	0
164	20240719	155500	145060496	951	951	951	951	0
165	20240719	155400	145060496	951	951	951	951	0
166	20240719	155300	145060496	951	951	951	951	0
167	20240719	155200	145060496	951	951	951	951	0
168	20240719	155100	145060496	951	951	951	951	0
169	20240719	155000	145060496	951	951	951	951	0
170	20240719	154900	145060496	951	951	951	951	0
171	20240719	154800	145060496	951	951	951	951	0
172	20240719	154700	145060496	951	951	951	951	0
173	20240719	154600	145060496	951	951	951	951	0
174	20240719	154500	145060496	951	951	951	951	0
175	20240719	154400	145060496	951	951	951	951	0
176	20240719	154300	145060496	951	951	951	951	0
177	20240719	154200	145060496	951	951	951	951	0
178	20240719	154100	145060496	951	951	951	951	0
179	20240719	154000	145060496	951	951	951	951	0
180	20240719	153900	145060496	951	951	951	951	0
181	20240719	153800	145060496	951	951	951	951	0
182	20240719	153700	145060496	951	951	951	951	9185
183	20240719	153600	145060496	951	951	951	951	0
184	20240719	153500	145060496	951	951	951	951	0
185	20240719	153400	145060496	951	951	951	951	0
186	20240719	153300	145060496	951	951	951	951	0
187	20240719	153200	145060496	951	951	951	951	0
188	20240719	153100	145060496	951	951	951	951	0
189	20240719	153000	145060496	951	951	951	951	9185
190	20240719	152900	136325561	941	941	941	941	0
191	20240719	152800	136325561	941	941	941	941	0
192	20240719	152700	136325561	941	941	941	941	0
193	20240719	152600	136325561	941	941	941	941	0
194	20240719	152500	136325561	941	941	941	941	0
195	20240719	152400	136325561	941	941	941	941	0
196	20240719	152300	136325561	941	941	941	941	0
197	20240719	152200	136325561	941	941	941	941	0
198	20240719	152100	136325561	941	941	941	941	0
199	20240719	152000	136325561	941	941	941	941	0
200	20240719	151900	136325561	941	937	941	935	9022
201	20240719	151800	127855605	939	939	939	939	35
202	20240719	151700	127822740	939	938	939	935	912
203	20240719	151600	126969931	939	938	940	938	322
204	20240719	151500	126667863	938	938	938	937	25
205	20240719	151400	126644426	938	938	938	938	0
206	20240719	151300	126644426	938	938	938	938	0
207	20240719	151200	126644426	938	938	938	938	1
208	20240719	151100	126643488	938	933	938	931	243
209	20240719	151000	126417082	935	937	937	933	2333
210	20240719	150900	124235075	938	938	938	938	50
211	20240719	150800	124188175	938	933	938	933	4792
212	20240719	150700	119710517	933	933	933	932	2005
213	20240719	150600	117841556	933	933	933	933	0
214	20240719	150500	117841556	933	933	933	930	1401
215	20240719	150400	116537123	933	933	933	933	300
216	20240719	150300	116257223	934	934	934	934	0
217	20240719	150200	116257223	934	934	934	934	0
218	20240719	150100	116257223	934	934	934	934	0
219	20240719	150000	116257223	934	930	934	930	2
220	20240719	145900	116255359	934	934	934	930	3
221	20240719	145800	116252561	930	930	930	930	163
222	20240719	145700	116100971	934	934	934	934	0
223	20240719	145600	116100971	934	934	934	934	0
224	20240719	145500	116100971	934	934	934	934	0
225	20240719	145400	116100971	934	934	934	934	0
226	20240719	145300	116100971	934	934	934	934	500
227	20240719	145200	115633971	934	934	934	934	1
228	20240719	145100	115633037	934	934	934	934	0
229	20240719	145000	115633037	934	934	934	934	0
230	20240719	144900	115633037	934	934	934	934	1
231	20240719	144800	115632103	930	932	932	930	3194
232	20240719	144700	112661659	935	935	935	935	0
233	20240719	144600	112661659	935	935	935	935	0
234	20240719	144500	112661659	935	935	935	935	0
235	20240719	144400	112661659	935	935	935	935	0
236	20240719	144300	112661659	935	935	935	935	0
237	20240719	144200	112661659	935	935	935	935	0
238	20240719	144100	112661659	935	935	935	935	0
239	20240719	144000	112661659	935	935	935	935	0
240	20240719	143900	112661659	935	935	935	935	0
241	20240719	143800	112661659	935	935	935	935	0
242	20240719	143700	112661659	935	935	935	935	0
243	20240719	143600	112661659	935	935	935	935	0
244	20240719	143500	112661659	935	935	935	935	0
245	20240719	143400	112661659	935	935	935	935	0
246	20240719	143300	112661659	935	935	935	935	0
247	20240719	143200	112661659	935	935	935	935	0
248	20240719	143100	112661659	935	935	935	935	0
249	20240719	143000	112661659	935	935	935	935	0
250	20240719	142900	112661659	935	935	935	935	0
251	20240719	142800	112661659	935	935	935	935	1
252	20240719	142700	112660724	931	931	931	931	1
253	20240719	142600	112659793	935	935	935	935	0
254	20240719	142500	112659793	935	931	935	931	1552
255	20240719	142400	111214877	931	931	931	931	935
256	20240719	142300	110344392	931	931	931	931	100
257	20240719	142200	110251292	932	931	932	931	667
258	20240719	142100	109629748	933	933	933	933	0
259	20240719	142000	109629748	933	933	933	933	0
260	20240719	141900	109629748	933	933	933	933	0
261	20240719	141800	109629748	933	933	933	933	0
262	20240719	141700	109629748	933	933	933	933	0
263	20240719	141600	109629748	933	933	933	933	2
264	20240719	141500	109627882	931	931	931	931	19
265	20240719	141400	109610193	931	931	931	931	0
266	20240719	141300	109610193	931	931	931	931	1000
267	20240719	141200	108679193	931	931	931	931	1
268	20240719	141100	108678262	931	931	931	931	1
269	20240719	141000	108677331	932	932	932	932	0
270	20240719	140900	108677331	932	932	932	932	0
271	20240719	140800	108677331	932	932	932	932	0
272	20240719	140700	108677331	932	932	932	932	0
273	20240719	140600	108677331	932	932	932	932	0
274	20240719	140500	108677331	932	932	932	932	715
275	20240719	140400	108010951	933	933	933	933	0
276	20240719	140300	108010951	933	933	933	933	1000
277	20240719	140200	107077951	933	933	933	933	0
278	20240719	140100	107077951	933	933	933	933	0
279	20240719	140000	107077951	933	933	933	933	0
280	20240719	135900	107077951	933	933	933	933	0
281	20240719	135800	107077951	933	933	933	933	12
282	20240719	135700	107066755	934	934	934	934	0
283	20240719	135600	107066755	934	934	934	934	1
284	20240719	135500	107065821	935	935	935	935	3
285	20240719	135400	107063016	935	936	936	935	3
286	20240719	135300	107060210	936	936	936	936	0
287	20240719	135200	107060210	936	936	936	936	0
288	20240719	135100	107060210	936	936	936	936	0
289	20240719	135000	107060210	936	936	936	936	0
290	20240719	134900	107060210	936	935	936	935	100
291	20240719	134800	106966613	936	936	936	936	0
292	20240719	134700	106966613	936	936	936	936	0
293	20240719	134600	106966613	936	936	936	936	0
294	20240719	134500	106966613	936	936	936	936	0
295	20240719	134400	106966613	936	936	936	936	0
296	20240719	134300	106966613	936	936	936	936	0
297	20240719	134200	106966613	936	934	936	929	6873
298	20240719	134100	100574459	936	936	936	936	0
299	20240719	134000	100574459	936	936	936	936	2
300	20240719	133900	100572587	936	936	936	936	0
301	20240719	133800	100572587	936	933	936	933	118
302	20240719	133700	100462490	933	933	933	933	3
303	20240719	133600	100459691	935	935	935	935	0
304	20240719	133500	100459691	935	935	935	935	0
305	20240719	133400	100459691	935	935	935	935	0
306	20240719	133300	100459691	935	933	935	931	1099
307	20240719	133200	99435496	934	934	934	934	4
308	20240719	133100	99431760	935	935	935	935	0
309	20240719	133000	99431760	935	935	935	935	0
310	20240719	132900	99431760	935	935	935	935	0
311	20240719	132800	99431760	935	935	935	935	0
312	20240719	132700	99431760	935	935	935	935	0
313	20240719	132600	99431760	935	935	935	935	1
314	20240719	132500	99430825	936	936	936	936	0
315	20240719	132400	99430825	936	936	936	936	0
316	20240719	132300	99430825	936	936	936	936	0
317	20240719	132200	99430825	936	936	936	936	0
318	20240719	132100	99430825	936	936	936	936	20
319	20240719	132000	99412105	936	936	936	936	0
320	20240719	131900	99412105	936	933	936	930	6562
321	20240719	131800	93305456	936	936	936	936	1
322	20240719	131700	93304520	931	934	934	931	1704
323	20240719	131600	91717954	936	936	936	936	0
324	20240719	131500	91717954	936	936	936	936	0
325	20240719	131400	91717954	936	936	936	936	0
326	20240719	131300	91717954	936	936	936	936	0
327	20240719	131200	91717954	936	936	936	936	0
328	20240719	131100	91717954	936	936	936	936	0
329	20240719	131000	91717954	936	936	936	936	1
330	20240719	130900	91717018	935	935	935	935	1
331	20240719	130800	91716083	936	936	936	936	0
332	20240719	130700	91716083	936	936	936	936	0
333	20240719	130600	91716083	936	936	936	936	0
334	20240719	130500	91716083	936	936	936	936	0
335	20240719	130400	91716083	936	936	936	936	0
336	20240719	130300	91716083	936	935	936	935	3
337	20240719	130200	91713277	936	935	936	935	3
338	20240719	130100	91710471	936	936	936	936	0
339	20240719	130000	91710471	936	936	936	936	64
340	20240719	125900	91650567	936	936	936	936	0
341	20240719	125800	91650567	936	936	936	936	1
342	20240719	125700	91649631	936	936	936	936	1
343	20240719	125600	91648695	936	936	936	936	0
344	20240719	125500	91648695	936	936	936	936	0
345	20240719	125400	91648695	936	936	936	936	0
346	20240719	125300	91648695	936	936	936	936	0
347	20240719	125200	91648695	936	936	936	936	0
348	20240719	125100	91648695	936	936	936	936	134
349	20240719	125000	91523271	936	936	936	936	600
350	20240719	124900	90961671	936	936	936	936	0
351	20240719	124800	90961671	936	936	936	936	0
352	20240719	124700	90961671	936	936	936	936	479
353	20240719	124600	90513327	936	936	936	936	0
354	20240719	124500	90513327	936	936	936	936	580
355	20240719	124400	89970447	936	935	936	935	30
356	20240719	124300	89942372	936	936	936	936	0
357	20240719	124200	89942372	936	936	936	936	695
358	20240719	124100	89291852	936	936	936	936	209
359	20240719	124000	89096228	936	936	936	936	0
360	20240719	123900	89096228	936	936	936	936	0
361	20240719	123800	89096228	936	936	936	936	0
362	20240719	123700	89096228	936	936	936	936	0
363	20240719	123600	89096228	936	935	936	935	54
364	20240719	123500	89045687	936	936	936	936	0
365	20240719	123400	89045687	936	936	936	936	0
366	20240719	123300	89045687	936	936	936	936	0
367	20240719	123200	89045687	936	936	936	936	0
368	20240719	123100	89045687	936	936	936	936	0
369	20240719	123000	89045687	936	936	936	936	0
370	20240719	122900	89045687	936	936	936	936	0
371	20240719	122800	89045687	936	936	936	936	0
372	20240719	122700	89045687	936	936	936	930	6625
373	20240719	122600	82883831	936	936	936	936	0
374	20240719	122500	82883831	936	936	936	936	1
375	20240719	122400	82882895	930	935	935	930	5591
376	20240719	122300	77678915	936	936	936	936	0
377	20240719	122200	77678915	936	936	937	936	5
378	20240719	122100	77674234	936	936	936	936	2
379	20240719	122000	77672362	937	937	937	937	0
380	20240719	121900	77672362	937	937	937	937	0
381	20240719	121800	77672362	937	936	937	936	40
382	20240719	121700	77634918	936	935	936	934	31
383	20240719	121600	77605961	936	936	936	936	0
384	20240719	121500	77605961	936	934	936	934	61
385	20240719	121400	77548985	934	934	934	934	30
386	20240719	121300	77520965	935	933	936	933	2091
387	20240719	121200	75566093	933	933	933	930	512
388	20240719	121100	75088400	930	930	933	930	5
389	20240719	121000	75083744	933	933	933	933	0
390	20240719	120900	75083744	933	933	933	933	0
391	20240719	120800	75083744	933	933	933	933	1
392	20240719	120700	75082811	930	930	930	930	1
393	20240719	120600	75081881	933	930	933	930	5
394	20240719	120500	75077225	933	930	933	930	2
395	20240719	120400	75075362	933	933	933	933	1
396	20240719	120300	75074429	933	931	933	931	6
397	20240719	120200	75068837	930	930	930	930	0
398	20240719	120100	75068837	930	930	930	930	0
399	20240719	120000	75068837	930	930	930	930	12
400	20240719	115900	75057677	930	931	931	930	3
401	20240719	115800	75054886	931	931	931	931	9
402	20240719	115700	75046507	930	930	930	930	0
403	20240719	115600	75046507	930	930	930	930	0
404	20240719	115500	75046507	930	930	930	930	1
405	20240719	115400	75045577	929	929	929	929	0
406	20240719	115300	75045577	929	929	929	929	0
407	20240719	115200	75045577	929	929	929	929	0
408	20240719	115100	75045577	929	929	929	929	405
409	20240719	115000	74669332	929	929	929	929	0
410	20240719	114900	74669332	929	930	930	929	26
411	20240719	114800	74645177	929	929	929	929	1
412	20240719	114700	74644248	929	929	929	929	0
413	20240719	114600	74644248	929	929	929	929	0
414	20240719	114500	74644248	929	929	929	929	1
415	20240719	114400	74643319	929	929	929	929	0
416	20240719	114300	74643319	929	929	929	929	0
417	20240719	114200	74643319	929	930	930	929	50
418	20240719	114100	74596868	930	930	930	930	1
419	20240719	114000	74595938	930	930	930	930	3
420	20240719	113900	74593148	930	930	930	930	2
421	20240719	113800	74591288	930	930	933	930	40
422	20240719	113700	74553977	930	930	930	930	1
423	20240719	113600	74553047	933	931	933	931	83
424	20240719	113500	74475612	930	930	930	930	0
425	20240719	113400	74475612	930	930	930	930	0
426	20240719	113300	74475612	930	930	930	930	0
427	20240719	113200	74475612	930	930	930	930	2
428	20240719	113100	74473752	929	929	929	929	1
429	20240719	113000	74472823	928	928	928	928	0
430	20240719	112900	74472823	928	928	928	928	0
431	20240719	112800	74472823	928	928	928	928	0
432	20240719	112700	74472823	928	928	928	928	0
433	20240719	112600	74472823	928	928	928	928	0
434	20240719	112500	74472823	928	928	928	928	0
435	20240719	112400	74472823	928	928	928	928	900
436	20240719	112300	73637623	928	928	928	928	1000
437	20240719	112200	72709623	928	928	928	928	0
438	20240719	112100	72709623	928	928	928	928	17
439	20240719	112000	72693847	927	927	927	927	0
440	20240719	111900	72693847	927	932	932	927	10000
441	20240719	111800	63407198	933	933	933	933	0
442	20240719	111700	63407198	933	933	933	933	1000
443	20240719	111600	62474198	933	932	933	932	2900
444	20240719	111500	59768999	929	929	929	929	0
445	20240719	111400	59768999	929	929	929	929	0
446	20240719	111300	59768999	929	929	929	929	0
447	20240719	111200	59768999	929	929	929	929	0
448	20240719	111100	59768999	929	929	929	929	0
449	20240719	111000	59768999	929	929	929	929	0
450	20240719	110900	59768999	929	929	929	929	3
451	20240719	110800	59766212	929	929	929	929	0
452	20240719	110700	59766212	929	929	929	929	0
453	20240719	110600	59766212	929	929	929	929	0
454	20240719	110500	59766212	929	929	929	929	0
455	20240719	110400	59766212	929	929	929	929	0
456	20240719	110300	59766212	929	929	929	929	0
457	20240719	110200	59766212	929	929	929	929	0
458	20240719	110100	59766212	929	929	929	929	0
459	20240719	110000	59766212	929	929	929	929	0
460	20240719	105900	59766212	929	929	929	929	1
461	20240719	105800	59765283	931	931	931	931	10
462	20240719	105700	59755973	929	929	929	929	0
463	20240719	105600	59755973	929	929	929	929	0
464	20240719	105500	59755973	929	929	929	929	2
465	20240719	105400	59754115	928	928	928	928	0
466	20240719	105300	59754115	928	928	928	928	640
467	20240719	105200	59160195	928	928	928	928	0
468	20240719	105100	59160195	928	928	928	928	1
469	20240719	105000	59159267	933	933	933	933	5
470	20240719	104900	59154602	933	933	933	933	1
471	20240719	104800	59153669	928	928	928	928	0
472	20240719	104700	59153669	928	932	932	928	1387
473	20240719	104600	57862396	933	933	933	933	12
474	20240719	104500	57851200	932	932	932	932	31
475	20240719	104400	57822308	933	933	933	933	5
476	20240719	104300	57817643	933	933	933	933	28
477	20240719	104200	57791519	932	932	932	932	5
478	20240719	104100	57786859	931	931	931	931	2057
479	20240719	104000	55871792	931	931	931	931	1134
480	20240719	103900	54816038	928	929	929	928	10
481	20240719	103800	54806753	929	930	930	929	508
482	20240719	103700	54334816	930	930	930	930	5
483	20240719	103600	54330166	928	929	929	928	3
484	20240719	103500	54327380	929	929	929	928	5073
485	20240719	103400	49614571	929	929	929	929	0
486	20240719	103300	49614571	929	929	929	929	0
487	20240719	103200	49614571	929	929	929	929	250
488	20240719	103100	49382321	929	929	929	929	200
489	20240719	103000	49196521	931	931	931	931	5341
490	20240719	102900	44224050	932	932	932	932	195
491	20240719	102800	44042310	932	932	932	932	0
492	20240719	102700	44042310	932	932	932	932	200
493	20240719	102600	43855910	932	932	932	932	0
494	20240719	102500	43855910	932	932	932	932	0
495	20240719	102400	43855910	932	933	933	932	4
496	20240719	102300	43852179	931	931	931	931	0
497	20240719	102200	43852179	931	931	931	931	0
498	20240719	102100	43852179	931	931	931	931	0
499	20240719	102000	43852179	931	931	931	931	0
500	20240719	101900	43852179	931	931	931	931	1
501	20240719	101800	43851248	935	935	935	935	303
502	20240719	101700	43567943	933	931	933	931	10010
503	20240719	101600	34230666	929	929	929	929	0
504	20240719	101500	34230666	929	929	929	929	0
505	20240719	101400	34230666	929	929	929	929	0
506	20240719	101300	34230666	929	929	929	929	0
507	20240719	101200	34230666	929	929	929	929	0
508	20240719	101100	34230666	929	929	929	929	45
509	20240719	101000	34188861	929	926	929	926	633
510	20240719	100900	33600850	928	927	928	927	6365
511	20240719	100800	27695495	928	930	930	928	3071
512	20240719	100700	24844413	930	930	930	930	4
513	20240719	100600	24840693	931	931	931	931	0
514	20240719	100500	24840693	931	931	931	931	11
515	20240719	100400	24830452	931	931	931	931	2
516	20240719	100300	24828590	930	930	930	930	1
517	20240719	100200	24827660	930	929	930	928	2518
518	20240719	100100	22487528	928	928	928	928	0
519	20240719	100000	22487528	928	928	928	928	0
520	20240719	095900	22487528	928	928	928	928	0
521	20240719	095800	22487528	928	928	928	928	0
522	20240719	095700	22487528	928	930	930	928	1082
523	20240719	095600	21481880	932	932	932	932	11
524	20240719	095500	21471628	932	932	932	932	0
525	20240719	095400	21471628	932	932	932	932	0
526	20240719	095300	21471628	932	931	932	928	3246
527	20240719	095200	18458478	932	932	932	932	3
528	20240719	095100	18455682	930	930	930	930	0
529	20240719	095000	18455682	930	930	930	930	0
530	20240719	094900	18455682	930	931	931	930	105
531	20240719	094800	18358018	932	932	932	932	0
532	20240719	094700	18358018	932	932	932	932	2
533	20240719	094600	18356154	932	932	932	932	2
534	20240719	094500	18354290	932	932	932	932	85
535	20240719	094400	18275070	932	932	932	932	1
536	20240719	094300	18274138	932	932	932	932	20
537	20240719	094200	18255498	932	932	932	932	12
538	20240719	094100	18244314	932	932	932	932	0
539	20240719	094000	18244314	932	932	932	932	11
540	20240719	093900	18234062	932	932	932	932	2
541	20240719	093800	18232198	932	932	932	932	3
542	20240719	093700	18229402	932	932	932	932	3
543	20240719	093600	18226606	930	932	932	930	51
544	20240719	093500	18179076	930	930	930	930	0
545	20240719	093400	18179076	930	932	932	930	7218
546	20240719	093300	11464231	933	933	933	933	67
547	20240719	093200	11401720	933	933	933	933	81
548	20240719	093100	11326147	933	933	933	933	95
549	20240719	093000	11237512	932	933	933	932	1303
550	20240719	092900	10022918	933	934	934	933	48
551	20240719	092800	9978130	935	935	935	935	20
552	20240719	092700	9959430	935	935	935	935	12
553	20240719	092600	9948210	935	935	935	935	28
554	20240719	092500	9922030	935	935	935	935	0
555	20240719	092400	9922030	935	935	935	935	10
556	20240719	092300	9912680	935	935	935	935	140
557	20240719	092200	9781780	935	935	935	934	859
558	20240719	092100	8978655	932	932	932	932	598
559	20240719	092000	8421319	931	931	931	931	0
560	20240719	091900	8421319	931	931	931	931	1
561	20240719	091800	8420388	940	931	940	931	2045
562	20240719	091700	6508078	931	931	931	931	0
563	20240719	091600	6508078	931	931	931	931	1
564	20240719	091500	6507147	933	933	933	933	0
565	20240719	091400	6507147	933	933	933	933	0
566	20240719	091300	6507147	933	933	933	933	1
567	20240719	091200	6506214	933	933	933	933	608
568	20240719	091100	5938950	933	930	933	930	5
569	20240719	091000	5934289	930	930	930	930	10
570	20240719	090900	5924989	930	930	930	930	52
571	20240719	090800	5876629	930	930	930	929	31
572	20240719	090700	5847800	926	926	926	926	0
573	20240719	090600	5847800	926	926	926	926	3709
574	20240719	090500	2413266	926	926	926	923	2524
575	20240719	090400	78998	927	927	927	927	6
576	20240719	090300	73436	928	930	930	928	3
577	20240719	090200	70649	927	927	927	927	0
578	20240719	090100	70649	927	929	929	927	16
579	20240719	090000	55800	930	930	930	930	60