KissMeData/019490/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190700	44424314	930	930	930	930	12
3	20240705	190600	44424314	930	930	930	930	0
4	20240705	190500	44424314	930	930	930	930	0
5	20240705	190400	44424314	930	930	930	930	0
6	20240705	190300	44424314	930	930	930	930	0
7	20240705	190200	44424314	930	930	930	930	0
8	20240705	190100	44424314	930	930	930	930	0
9	20240705	190000	44424314	930	930	930	930	0
10	20240705	185900	44424314	930	930	930	930	0
11	20240705	185800	44424314	930	930	930	930	0
12	20240705	185700	44424314	930	930	930	930	0
13	20240705	185600	44424314	930	930	930	930	0
14	20240705	185500	44424314	930	930	930	930	0
15	20240705	185400	44424314	930	930	930	930	0
16	20240705	185300	44424314	930	930	930	930	0
17	20240705	185200	44424314	930	930	930	930	0
18	20240705	185100	44424314	930	930	930	930	0
19	20240705	185000	44424314	930	930	930	930	0
20	20240705	184900	44424314	930	930	930	930	0
21	20240705	184800	44424314	930	930	930	930	0
22	20240705	184700	44424314	930	930	930	930	0
23	20240705	184600	44424314	930	930	930	930	0
24	20240705	184500	44424314	930	930	930	930	0
25	20240705	184400	44424314	930	930	930	930	0
26	20240705	184300	44424314	930	930	930	930	0
27	20240705	184200	44424314	930	930	930	930	0
28	20240705	184100	44424314	930	930	930	930	0
29	20240705	184000	44424314	930	930	930	930	0
30	20240705	183900	44424314	930	930	930	930	0
31	20240705	183800	44424314	930	930	930	930	0
32	20240705	183700	44424314	930	930	930	930	12
33	20240705	183600	44424314	930	930	930	930	0
34	20240705	183500	44424314	930	930	930	930	0
35	20240705	183400	44424314	930	930	930	930	0
36	20240705	183300	44424314	930	930	930	930	0
37	20240705	183200	44424314	930	930	930	930	0
38	20240705	183100	44424314	930	930	930	930	0
39	20240705	183000	44424314	930	930	930	930	0
40	20240705	182900	44424314	930	930	930	930	0
41	20240705	182800	44424314	930	930	930	930	0
42	20240705	182700	44424314	930	930	930	930	0
43	20240705	182600	44424314	930	930	930	930	0
44	20240705	182500	44424314	930	930	930	930	0
45	20240705	182400	44424314	930	930	930	930	0
46	20240705	182300	44424314	930	930	930	930	0
47	20240705	182200	44424314	930	930	930	930	0
48	20240705	182100	44424314	930	930	930	930	0
49	20240705	182000	44424314	930	930	930	930	0
50	20240705	181900	44424314	930	930	930	930	0
51	20240705	181800	44424314	930	930	930	930	0
52	20240705	181700	44424314	930	930	930	930	0
53	20240705	181600	44424314	930	930	930	930	0
54	20240705	181500	44424314	930	930	930	930	0
55	20240705	181400	44424314	930	930	930	930	0
56	20240705	181300	44424314	930	930	930	930	0
57	20240705	181200	44424314	930	930	930	930	0
58	20240705	181100	44424314	930	930	930	930	0
59	20240705	181000	44424314	930	930	930	930	0
60	20240705	180900	44424314	930	930	930	930	0
61	20240705	180800	44424314	930	930	930	930	0
62	20240705	180700	44424314	930	930	930	930	12
63	20240705	180600	44424314	930	930	930	930	0
64	20240705	180500	44424314	930	930	930	930	0
65	20240705	180400	44424314	930	930	930	930	0
66	20240705	180300	44424314	930	930	930	930	0
67	20240705	180200	44424314	930	930	930	930	0
68	20240705	180100	44424314	930	930	930	930	0
69	20240705	180000	44424314	930	930	930	930	0
70	20240705	175900	44424314	930	930	930	930	0
71	20240705	175800	44424314	930	930	930	930	0
72	20240705	175700	44424314	930	930	930	930	0
73	20240705	175600	44424314	930	930	930	930	0
74	20240705	175500	44424314	930	930	930	930	0
75	20240705	175400	44424314	930	930	930	930	0
76	20240705	175300	44424314	930	930	930	930	0
77	20240705	175200	44424314	930	930	930	930	0
78	20240705	175100	44424314	930	930	930	930	0
79	20240705	175000	44424314	930	930	930	930	0
80	20240705	174900	44424314	930	930	930	930	0
81	20240705	174800	44424314	930	930	930	930	0
82	20240705	174700	44424314	930	930	930	930	0
83	20240705	174600	44424314	930	930	930	930	0
84	20240705	174500	44424314	930	930	930	930	0
85	20240705	174400	44424314	930	930	930	930	0
86	20240705	174300	44424314	930	930	930	930	0
87	20240705	174200	44424314	930	930	930	930	0
88	20240705	174100	44424314	930	930	930	930	0
89	20240705	174000	44424314	930	930	930	930	0
90	20240705	173900	44424314	930	930	930	930	0
91	20240705	173800	44424314	930	930	930	930	0
92	20240705	173700	44424314	930	930	930	930	12
93	20240705	173600	44424314	930	930	930	930	0
94	20240705	173500	44424314	930	930	930	930	0
95	20240705	173400	44424314	930	930	930	930	0
96	20240705	173300	44424314	930	930	930	930	0
97	20240705	173200	44424314	930	930	930	930	0
98	20240705	173100	44424314	930	930	930	930	0
99	20240705	173000	44424314	930	930	930	930	0
100	20240705	172900	44424314	930	930	930	930	0
101	20240705	172800	44424314	930	930	930	930	0
102	20240705	172700	44424314	930	930	930	930	0
103	20240705	172600	44424314	930	930	930	930	0
104	20240705	172500	44424314	930	930	930	930	0
105	20240705	172400	44424314	930	930	930	930	0
106	20240705	172300	44424314	930	930	930	930	0
107	20240705	172200	44424314	930	930	930	930	0
108	20240705	172100	44424314	930	930	930	930	0
109	20240705	172000	44424314	930	930	930	930	0
110	20240705	171900	44424314	930	930	930	930	0
111	20240705	171800	44424314	930	930	930	930	0
112	20240705	171700	44424314	930	930	930	930	0
113	20240705	171600	44424314	930	930	930	930	0
114	20240705	171500	44424314	930	930	930	930	0
115	20240705	171400	44424314	930	930	930	930	0
116	20240705	171300	44424314	930	930	930	930	0
117	20240705	171200	44424314	930	930	930	930	0
118	20240705	171100	44424314	930	930	930	930	0
119	20240705	171000	44424314	930	930	930	930	0
120	20240705	170900	44424314	930	930	930	930	0
121	20240705	170800	44424314	930	930	930	930	0
122	20240705	170700	44424314	930	930	930	930	12
123	20240705	170600	44424314	930	930	930	930	0
124	20240705	170500	44424314	930	930	930	930	0
125	20240705	170400	44424314	930	930	930	930	0
126	20240705	170300	44424314	930	930	930	930	0
127	20240705	170200	44424314	930	930	930	930	0
128	20240705	170100	44424314	930	930	930	930	0
129	20240705	170000	44424314	930	930	930	930	0
130	20240705	165900	44424314	930	930	930	930	0
131	20240705	165800	44424314	930	930	930	930	0
132	20240705	165700	44424314	930	930	930	930	0
133	20240705	165600	44424314	930	930	930	930	0
134	20240705	165500	44424314	930	930	930	930	0
135	20240705	165400	44424314	930	930	930	930	0
136	20240705	165300	44424314	930	930	930	930	0
137	20240705	165200	44424314	930	930	930	930	0
138	20240705	165100	44424314	930	930	930	930	0
139	20240705	165000	44424314	930	930	930	930	0
140	20240705	164900	44424314	930	930	930	930	0
141	20240705	164800	44424314	930	930	930	930	0
142	20240705	164700	44424314	930	930	930	930	0
143	20240705	164600	44424314	930	930	930	930	0
144	20240705	164500	44424314	930	930	930	930	0
145	20240705	164400	44424314	930	930	930	930	0
146	20240705	164300	44424314	930	930	930	930	0
147	20240705	164200	44424314	930	930	930	930	0
148	20240705	164100	44424314	930	930	930	930	0
149	20240705	164000	44424314	930	930	930	930	0
150	20240705	163900	44424314	930	930	930	930	0
151	20240705	163800	44424314	930	930	930	930	0
152	20240705	163700	44424314	930	930	930	930	12
153	20240705	163600	44424314	930	930	930	930	0
154	20240705	163500	44424314	930	930	930	930	0
155	20240705	163400	44424314	930	930	930	930	0
156	20240705	163300	44424314	930	930	930	930	0
157	20240705	163200	44424314	930	930	930	930	0
158	20240705	163100	44424314	930	930	930	930	0
159	20240705	163000	44424314	930	930	930	930	0
160	20240705	162900	44424314	930	930	930	930	0
161	20240705	162800	44424314	930	930	930	930	0
162	20240705	162700	44424314	930	930	930	930	0
163	20240705	162600	44424314	930	930	930	930	0
164	20240705	162500	44424314	930	930	930	930	0
165	20240705	162400	44424314	930	930	930	930	0
166	20240705	162300	44424314	930	930	930	930	0
167	20240705	162200	44424314	930	930	930	930	0
168	20240705	162100	44424314	930	930	930	930	0
169	20240705	162000	44424314	930	930	930	930	0
170	20240705	161900	44424314	930	930	930	930	0
171	20240705	161800	44424314	930	930	930	930	0
172	20240705	161700	44424314	930	930	930	930	0
173	20240705	161600	44424314	930	930	930	930	0
174	20240705	161500	44424314	930	930	930	930	0
175	20240705	161400	44424314	930	930	930	930	0
176	20240705	161300	44424314	930	930	930	930	0
177	20240705	161200	44424314	930	930	930	930	0
178	20240705	161100	44424314	930	930	930	930	0
179	20240705	161000	44424314	930	930	930	930	0
180	20240705	160900	44424314	930	930	930	930	0
181	20240705	160800	44424314	930	930	930	930	0
182	20240705	160700	44424314	930	930	930	930	12
183	20240705	160600	44424314	930	930	930	930	0
184	20240705	160500	44424314	930	930	930	930	0
185	20240705	160400	44424314	930	930	930	930	0
186	20240705	160300	44424314	930	930	930	930	0
187	20240705	160200	44424314	930	930	930	930	0
188	20240705	160100	44424314	930	930	930	930	0
189	20240705	160000	44424314	930	930	930	930	0
190	20240705	155900	44424314	930	930	930	930	0
191	20240705	155800	44424314	930	930	930	930	0
192	20240705	155700	44424314	930	930	930	930	0
193	20240705	155600	44424314	930	930	930	930	0
194	20240705	155500	44424314	930	930	930	930	0
195	20240705	155400	44424314	930	930	930	930	0
196	20240705	155300	44424314	930	930	930	930	0
197	20240705	155200	44424314	930	930	930	930	0
198	20240705	155100	44424314	930	930	930	930	0
199	20240705	155000	44424314	930	930	930	930	0
200	20240705	154900	44424314	930	930	930	930	0
201	20240705	154800	44424314	930	930	930	930	0
202	20240705	154700	44424314	930	930	930	930	0
203	20240705	154600	44424314	930	930	930	930	0
204	20240705	154500	44424314	930	930	930	930	0
205	20240705	154400	44424314	930	930	930	930	0
206	20240705	154300	44424314	930	930	930	930	0
207	20240705	154200	44424314	930	930	930	930	0
208	20240705	154100	44424314	930	930	930	930	0
209	20240705	154000	44424314	930	930	930	930	0
210	20240705	153900	44424314	930	930	930	930	0
211	20240705	153800	44424314	930	930	930	930	0
212	20240705	153700	44424314	930	930	930	930	12
213	20240705	153600	44424314	930	930	930	930	0
214	20240705	153500	44424314	930	930	930	930	0
215	20240705	153400	44424314	930	930	930	930	0
216	20240705	153300	44424314	930	930	930	930	0
217	20240705	153200	44424314	930	930	930	930	0
218	20240705	153100	44424314	930	930	930	930	0
219	20240705	153000	44424314	930	930	930	930	12
220	20240705	152900	44413154	931	931	931	931	0
221	20240705	152800	44413154	931	931	931	931	0
222	20240705	152700	44413154	931	931	931	931	0
223	20240705	152600	44413154	931	931	931	931	0
224	20240705	152500	44413154	931	931	931	931	0
225	20240705	152400	44413154	931	931	931	931	0
226	20240705	152300	44413154	931	931	931	931	0
227	20240705	152200	44413154	931	931	931	931	0
228	20240705	152100	44413154	931	931	931	931	0
229	20240705	152000	44413154	931	931	931	931	0
230	20240705	151900	44413154	931	931	931	931	0
231	20240705	151800	44413154	931	931	931	931	1
232	20240705	151700	44412223	929	929	929	929	0
233	20240705	151600	44412223	929	929	929	929	0
234	20240705	151500	44412223	929	937	940	928	939
235	20240705	151400	43530468	927	928	928	927	3362
236	20240705	151300	40410534	928	928	928	928	327
237	20240705	151200	40107078	928	928	928	928	0
238	20240705	151100	40107078	928	928	928	928	0
239	20240705	151000	40107078	928	928	928	928	0
240	20240705	150900	40107078	928	928	928	928	0
241	20240705	150800	40107078	928	928	928	928	0
242	20240705	150700	40107078	928	928	928	928	0
243	20240705	150600	40107078	928	928	928	928	1
244	20240705	150500	40106150	926	927	927	926	278
245	20240705	150400	39848720	927	927	927	927	0
246	20240705	150300	39848720	927	927	927	927	3
247	20240705	150200	39845939	927	927	927	927	0
248	20240705	150100	39845939	927	927	927	927	0
249	20240705	150000	39845939	927	927	927	927	0
250	20240705	145900	39845939	927	927	927	927	0
251	20240705	145800	39845939	927	927	927	927	4
252	20240705	145700	39842231	927	927	927	927	0
253	20240705	145600	39842231	927	927	927	927	100
254	20240705	145500	39749531	928	928	928	928	0
255	20240705	145400	39749531	928	928	928	928	0
256	20240705	145300	39749531	928	928	928	928	0
257	20240705	145200	39749531	928	928	928	928	0
258	20240705	145100	39749531	928	928	928	928	0
259	20240705	145000	39749531	928	928	928	928	0
260	20240705	144900	39749531	928	928	928	928	4
261	20240705	144800	39745819	928	928	928	928	0
262	20240705	144700	39745819	928	928	928	928	161
263	20240705	144600	39596411	928	928	928	928	0
264	20240705	144500	39596411	928	928	928	928	739
265	20240705	144400	38910619	928	927	928	927	100
266	20240705	144300	38817887	924	924	924	924	0
267	20240705	144200	38817887	924	924	924	924	0
268	20240705	144100	38817887	924	924	924	924	0
269	20240705	144000	38817887	924	924	924	924	0
270	20240705	143900	38817887	924	924	924	924	0
271	20240705	143800	38817887	924	924	924	924	0
272	20240705	143700	38817887	924	924	924	924	0
273	20240705	143600	38817887	924	924	924	924	0
274	20240705	143500	38817887	924	924	924	924	0
275	20240705	143400	38817887	924	924	924	924	0
276	20240705	143300	38817887	924	924	924	924	0
277	20240705	143200	38817887	924	924	924	924	0
278	20240705	143100	38817887	924	924	924	924	0
279	20240705	143000	38817887	924	924	924	924	0
280	20240705	142900	38817887	924	924	924	924	1400
281	20240705	142800	37524287	924	924	924	924	991
282	20240705	142700	36608603	924	924	924	924	0
283	20240705	142600	36608603	924	924	924	924	0
284	20240705	142500	36608603	924	924	924	924	0
285	20240705	142400	36608603	924	924	924	924	0
286	20240705	142300	36608603	924	924	924	924	0
287	20240705	142200	36608603	924	924	924	924	0
288	20240705	142100	36608603	924	924	924	924	0
289	20240705	142000	36608603	924	924	924	924	0
290	20240705	141900	36608603	924	924	924	924	0
291	20240705	141800	36608603	924	924	924	924	0
292	20240705	141700	36608603	924	924	924	924	0
293	20240705	141600	36608603	924	924	924	924	0
294	20240705	141500	36608603	924	924	924	924	0
295	20240705	141400	36608603	924	924	924	924	0
296	20240705	141300	36608603	924	924	924	924	0
297	20240705	141200	36608603	924	924	924	924	0
298	20240705	141100	36608603	924	924	924	924	1
299	20240705	141000	36607679	925	925	925	925	0
300	20240705	140900	36607679	925	925	925	925	0
301	20240705	140800	36607679	925	925	925	925	0
302	20240705	140700	36607679	925	925	925	925	0
303	20240705	140600	36607679	925	925	925	925	0
304	20240705	140500	36607679	925	925	925	925	0
305	20240705	140400	36607679	925	925	925	925	0
306	20240705	140300	36607679	925	925	925	925	0
307	20240705	140200	36607679	925	925	925	925	300
308	20240705	140100	36330179	925	925	925	925	0
309	20240705	140000	36330179	925	925	925	925	0
310	20240705	135900	36330179	925	925	925	925	0
311	20240705	135800	36330179	925	925	925	925	0
312	20240705	135700	36330179	925	925	925	925	0
313	20240705	135600	36330179	925	925	925	925	0
314	20240705	135500	36330179	925	925	925	925	0
315	20240705	135400	36330179	925	925	925	925	0
316	20240705	135300	36330179	925	925	925	925	0
317	20240705	135200	36330179	925	925	925	925	0
318	20240705	135100	36330179	925	925	925	925	0
319	20240705	135000	36330179	925	925	925	925	0
320	20240705	134900	36330179	925	925	925	925	0
321	20240705	134800	36330179	925	925	925	925	0
322	20240705	134700	36330179	925	925	925	925	0
323	20240705	134600	36330179	925	925	925	925	0
324	20240705	134500	36330179	925	925	925	925	0
325	20240705	134400	36330179	925	925	925	925	0
326	20240705	134300	36330179	925	925	925	925	0
327	20240705	134200	36330179	925	925	925	925	4919
328	20240705	134100	31780104	925	925	925	925	1000
329	20240705	134000	30855104	925	925	925	925	5
330	20240705	133900	30850479	925	925	925	925	0
331	20240705	133800	30850479	925	925	925	925	0
332	20240705	133700	30850479	925	925	925	925	0
333	20240705	133600	30850479	925	925	925	925	213
334	20240705	133500	30653454	925	925	925	925	0
335	20240705	133400	30653454	925	925	925	925	0
336	20240705	133300	30653454	925	925	925	925	108
337	20240705	133200	30553554	925	925	925	925	0
338	20240705	133100	30553554	925	925	925	925	0
339	20240705	133000	30553554	925	925	925	925	0
340	20240705	132900	30553554	925	925	925	925	0
341	20240705	132800	30553554	925	925	925	925	0
342	20240705	132700	30553554	925	925	925	925	0
343	20240705	132600	30553554	925	925	925	925	0
344	20240705	132500	30553554	925	925	925	925	0
345	20240705	132400	30553554	925	925	925	925	0
346	20240705	132300	30553554	925	925	925	925	4
347	20240705	132200	30549854	925	925	925	925	234
348	20240705	132100	30333404	925	925	925	925	6
349	20240705	132000	30327854	925	925	925	925	2
350	20240705	131900	30326004	925	925	925	925	0
351	20240705	131800	30326004	925	925	925	925	2
352	20240705	131700	30324154	925	925	925	925	0
353	20240705	131600	30324154	925	925	925	925	0
354	20240705	131500	30324154	925	925	925	925	6
355	20240705	131400	30318604	925	925	925	925	6
356	20240705	131300	30313054	925	925	925	925	2
357	20240705	131200	30311204	922	922	922	922	0
358	20240705	131100	30311204	922	922	922	922	2151
359	20240705	131000	28327982	923	923	923	923	178
360	20240705	130900	28163688	925	925	925	925	0
361	20240705	130800	28163688	925	925	925	925	0
362	20240705	130700	28163688	925	925	925	925	0
363	20240705	130600	28163688	925	925	925	925	0
364	20240705	130500	28163688	925	925	925	925	0
365	20240705	130400	28163688	925	925	925	925	0
366	20240705	130300	28163688	925	925	925	925	22
367	20240705	130200	28143338	923	923	923	923	0
368	20240705	130100	28143338	923	923	923	923	0
369	20240705	130000	28143338	923	923	923	923	12
370	20240705	125900	28132262	924	924	924	924	388
371	20240705	125800	27773750	923	923	923	923	0
372	20240705	125700	27773750	923	923	923	923	179
373	20240705	125600	27608533	921	921	921	921	0
374	20240705	125500	27608533	921	921	921	921	1000
375	20240705	125400	26687533	922	922	922	922	0
376	20240705	125300	26687533	922	923	923	922	125
377	20240705	125200	26572262	924	924	924	924	0
378	20240705	125100	26572262	924	924	924	924	0
379	20240705	125000	26572262	924	924	924	924	0
380	20240705	124900	26572262	924	924	924	924	0
381	20240705	124800	26572262	924	924	924	924	0
382	20240705	124700	26572262	924	924	924	924	112
383	20240705	124600	26468774	924	924	924	924	0
384	20240705	124500	26468774	924	924	924	924	0
385	20240705	124400	26468774	924	924	924	924	0
386	20240705	124300	26468774	924	924	924	924	0
387	20240705	124200	26468774	924	924	924	924	0
388	20240705	124100	26468774	924	924	924	924	0
389	20240705	124000	26468774	924	924	924	924	0
390	20240705	123900	26468774	924	924	924	924	0
391	20240705	123800	26468774	924	924	924	924	0
392	20240705	123700	26468774	924	924	924	924	0
393	20240705	123600	26468774	924	924	924	924	0
394	20240705	123500	26468774	924	924	924	924	0
395	20240705	123400	26468774	924	924	924	924	0
396	20240705	123300	26468774	924	924	924	924	0
397	20240705	123200	26468774	924	924	924	924	0
398	20240705	123100	26468774	924	924	924	924	0
399	20240705	123000	26468774	924	924	924	924	0
400	20240705	122900	26468774	924	924	924	924	0
401	20240705	122800	26468774	924	924	924	924	0
402	20240705	122700	26468774	924	924	924	924	0
403	20240705	122600	26468774	924	924	924	924	0
404	20240705	122500	26468774	924	924	924	924	0
405	20240705	122400	26468774	924	924	924	924	0
406	20240705	122300	26468774	924	924	924	924	0
407	20240705	122200	26468774	924	924	924	924	0
408	20240705	122100	26468774	924	924	924	924	0
409	20240705	122000	26468774	924	924	924	924	0
410	20240705	121900	26468774	924	924	924	924	0
411	20240705	121800	26468774	924	924	924	924	0
412	20240705	121700	26468774	924	924	924	924	0
413	20240705	121600	26468774	924	924	924	924	0
414	20240705	121500	26468774	924	924	924	924	0
415	20240705	121400	26468774	924	925	925	924	2779
416	20240705	121300	23898501	927	927	927	927	1
417	20240705	121200	23897574	928	928	928	928	0
418	20240705	121100	23897574	928	928	928	928	0
419	20240705	121000	23897574	928	928	928	928	0
420	20240705	120900	23897574	928	928	928	928	0
421	20240705	120800	23897574	928	928	928	928	0
422	20240705	120700	23897574	928	928	928	928	0
423	20240705	120600	23897574	928	928	928	928	0
424	20240705	120500	23897574	928	928	928	928	0
425	20240705	120400	23897574	928	928	928	928	0
426	20240705	120300	23897574	928	928	928	928	0
427	20240705	120200	23897574	928	928	928	928	0
428	20240705	120100	23897574	928	928	928	928	0
429	20240705	120000	23897574	928	928	928	928	0
430	20240705	115900	23897574	928	928	928	928	0
431	20240705	115800	23897574	928	928	928	928	0
432	20240705	115700	23897574	928	928	928	928	0
433	20240705	115600	23897574	928	928	928	928	0
434	20240705	115500	23897574	928	928	928	928	0
435	20240705	115400	23897574	928	928	928	928	1727
436	20240705	115300	22294918	928	928	928	928	0
437	20240705	115200	22294918	928	928	928	928	0
438	20240705	115100	22294918	928	928	928	928	34
439	20240705	115000	22263366	928	928	928	928	1144
440	20240705	114900	21201734	928	928	928	928	0
441	20240705	114800	21201734	928	928	928	928	0
442	20240705	114700	21201734	928	928	928	928	0
443	20240705	114600	21201734	928	928	928	928	0
444	20240705	114500	21201734	928	928	928	928	0
445	20240705	114400	21201734	928	928	928	928	0
446	20240705	114300	21201734	928	928	928	928	0
447	20240705	114200	21201734	928	928	928	928	0
448	20240705	114100	21201734	928	928	928	928	0
449	20240705	114000	21201734	928	928	928	928	0
450	20240705	113900	21201734	928	928	928	928	0
451	20240705	113800	21201734	928	928	928	928	0
452	20240705	113700	21201734	928	928	928	928	0
453	20240705	113600	21201734	928	928	928	928	0
454	20240705	113500	21201734	928	928	928	928	0
455	20240705	113400	21201734	928	928	928	928	1
456	20240705	113300	21200806	940	940	940	940	0
457	20240705	113200	21200806	940	940	940	940	0
458	20240705	113100	21200806	940	938	940	938	766
459	20240705	113000	20480866	940	932	940	932	1524
460	20240705	112900	19049384	932	932	932	932	300
461	20240705	112800	18769784	925	925	925	925	0
462	20240705	112700	18769784	925	925	925	925	0
463	20240705	112600	18769784	925	925	925	925	0
464	20240705	112500	18769784	925	925	925	925	0
465	20240705	112400	18769784	925	925	925	925	0
466	20240705	112300	18769784	925	925	925	925	0
467	20240705	112200	18769784	925	925	925	925	0
468	20240705	112100	18769784	925	925	925	925	0
469	20240705	112000	18769784	925	925	925	925	0
470	20240705	111900	18769784	925	925	925	925	0
471	20240705	111800	18769784	925	925	925	925	0
472	20240705	111700	18769784	925	925	925	925	0
473	20240705	111600	18769784	925	925	925	925	0
474	20240705	111500	18769784	925	925	925	925	0
475	20240705	111400	18769784	925	925	925	925	0
476	20240705	111300	18769784	925	925	925	925	0
477	20240705	111200	18769784	925	925	925	925	0
478	20240705	111100	18769784	925	925	925	925	0
479	20240705	111000	18769784	925	925	925	925	0
480	20240705	110900	18769784	925	925	925	925	0
481	20240705	110800	18769784	925	925	925	925	0
482	20240705	110700	18769784	925	925	925	925	0
483	20240705	110600	18769784	925	925	925	925	0
484	20240705	110500	18769784	925	925	925	925	0
485	20240705	110400	18769784	925	925	925	925	0
486	20240705	110300	18769784	925	925	925	925	0
487	20240705	110200	18769784	925	925	925	925	0
488	20240705	110100	18769784	925	925	925	925	0
489	20240705	110000	18769784	925	925	925	925	0
490	20240705	105900	18769784	925	925	925	925	0
491	20240705	105800	18769784	925	925	925	925	0
492	20240705	105700	18769784	925	925	925	925	0
493	20240705	105600	18769784	925	925	925	925	0
494	20240705	105500	18769784	925	925	925	925	1000
495	20240705	105400	17844784	925	925	925	925	0
496	20240705	105300	17844784	925	925	925	925	500
497	20240705	105200	17382284	925	925	925	925	300
498	20240705	105100	17104784	925	925	925	925	100
499	20240705	105000	17012284	925	925	925	925	100
500	20240705	104900	16919784	925	925	925	925	0
501	20240705	104800	16919784	925	925	925	925	160
502	20240705	104700	16771784	925	925	925	925	0
503	20240705	104600	16771784	925	925	925	925	0
504	20240705	104500	16771784	925	925	925	925	0
505	20240705	104400	16771784	925	926	926	925	1077
506	20240705	104300	15775502	927	927	927	927	0
507	20240705	104200	15775502	927	927	927	927	0
508	20240705	104100	15775502	927	927	927	927	0
509	20240705	104000	15775502	927	927	927	927	0
510	20240705	103900	15775502	927	927	927	927	0
511	20240705	103800	15775502	927	927	927	927	0
512	20240705	103700	15775502	927	927	927	927	0
513	20240705	103600	15775502	927	927	927	927	0
514	20240705	103500	15775502	927	927	927	927	0
515	20240705	103400	15775502	927	927	927	927	3077
516	20240705	103300	12923123	927	926	927	926	718
517	20240705	103200	12258222	925	925	925	925	0
518	20240705	103100	12258222	925	925	925	925	100
519	20240705	103000	12165722	923	923	923	923	131
520	20240705	102900	12044809	923	923	923	923	100
521	20240705	102800	11952509	917	917	917	917	0
522	20240705	102700	11952509	917	917	917	917	0
523	20240705	102600	11952509	917	917	917	917	0
524	20240705	102500	11952509	917	917	917	917	0
525	20240705	102400	11952509	917	917	917	917	0
526	20240705	102300	11952509	917	917	917	917	0
527	20240705	102200	11952509	917	917	917	917	0
528	20240705	102100	11952509	917	917	917	917	0
529	20240705	102000	11952509	917	917	917	917	0
530	20240705	101900	11952509	917	917	917	917	0
531	20240705	101800	11952509	917	917	917	917	0
532	20240705	101700	11952509	917	919	919	917	359
533	20240705	101600	11623093	923	922	923	922	75
534	20240705	101500	11553906	920	920	920	920	125
535	20240705	101400	11438906	920	920	920	920	0
536	20240705	101300	11438906	920	920	920	920	0
537	20240705	101200	11438906	920	920	920	920	0
538	20240705	101100	11438906	920	920	920	920	1
539	20240705	101000	11437986	920	920	920	920	188
540	20240705	100900	11265026	920	920	920	920	0
541	20240705	100800	11265026	920	920	920	920	87
542	20240705	100700	11184986	920	920	921	920	134
543	20240705	100600	11061705	921	923	923	921	6615
544	20240705	100500	4956501	927	927	927	927	0
545	20240705	100400	4956501	927	927	927	927	0
546	20240705	100300	4956501	927	927	927	927	0
547	20240705	100200	4956501	927	927	927	927	0
548	20240705	100100	4956501	927	927	927	927	0
549	20240705	100000	4956501	927	927	927	927	0
550	20240705	095900	4956501	927	927	927	927	0
551	20240705	095800	4956501	927	927	927	927	0
552	20240705	095700	4956501	927	927	927	927	1
553	20240705	095600	4955574	923	923	923	923	0
554	20240705	095500	4955574	923	926	926	923	1000
555	20240705	095400	4030795	926	926	926	926	0
556	20240705	095300	4030795	926	926	926	926	0
557	20240705	095200	4030795	926	926	926	926	0
558	20240705	095100	4030795	926	926	926	926	0
559	20240705	095000	4030795	926	926	926	926	1
560	20240705	094900	4029869	926	926	926	926	0
561	20240705	094800	4029869	926	927	927	926	1000
562	20240705	094700	3103618	927	927	927	927	0
563	20240705	094600	3103618	927	927	927	927	200
564	20240705	094500	2918218	932	932	932	932	0
565	20240705	094400	2918218	932	932	932	932	0
566	20240705	094300	2918218	932	932	932	932	12
567	20240705	094200	2907034	932	932	932	932	4
568	20240705	094100	2903306	927	927	927	927	0
569	20240705	094000	2903306	927	927	927	927	20
570	20240705	093900	2884766	926	926	926	926	0
571	20240705	093800	2884766	926	926	926	926	0
572	20240705	093700	2884766	926	926	926	926	0
573	20240705	093600	2884766	926	926	926	926	0
574	20240705	093500	2884766	926	926	926	926	0
575	20240705	093400	2884766	926	926	926	926	0
576	20240705	093300	2884766	926	926	926	926	0
577	20240705	093200	2884766	926	929	929	926	1404
578	20240705	093100	1584326	929	929	929	929	0
579	20240705	093000	1584326	929	929	929	929	0
580	20240705	092900	1584326	929	929	929	929	0
581	20240705	092800	1584326	929	929	929	929	0
582	20240705	092700	1584326	929	929	929	929	0
583	20240705	092600	1584326	929	929	929	929	0
584	20240705	092500	1584326	929	929	929	929	0
585	20240705	092400	1584326	929	929	929	929	0
586	20240705	092300	1584326	929	929	929	929	0
587	20240705	092200	1584326	929	929	929	929	519
588	20240705	092100	1102175	929	929	929	928	85
589	20240705	092000	1023274	929	929	929	929	0
590	20240705	091900	1023274	929	929	929	929	0
591	20240705	091800	1023274	929	929	929	929	0
592	20240705	091700	1023274	929	929	929	929	4
593	20240705	091600	1019558	942	942	942	942	0
594	20240705	091500	1019558	942	942	942	942	1
595	20240705	091400	1018616	942	942	942	942	0
596	20240705	091300	1018616	942	942	942	942	0
597	20240705	091200	1018616	942	942	942	942	0
598	20240705	091100	1018616	942	942	942	942	0
599	20240705	091000	1018616	942	942	942	942	0
600	20240705	090900	1018616	942	942	942	942	1
601	20240705	090800	1017674	926	926	926	926	0
602	20240705	090700	1017674	926	926	926	926	0
603	20240705	090600	1017674	926	926	926	926	0
604	20240705	090500	1017674	926	926	926	926	0
605	20240705	090400	1017674	926	926	926	926	0
606	20240705	090300	1017674	926	926	926	926	0
607	20240705	090200	1017674	926	926	926	926	0
608	20240705	090100	1017674	926	926	926	926	0
609	20240705	090000	1017674	926	926	926	926	1099