KissMeData/051780/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192900	138084966	323	323	323	323	3901
3	20240719	192800	138084966	323	323	323	323	0
4	20240719	192700	138084966	323	323	323	323	0
5	20240719	192600	138084966	323	323	323	323	0
6	20240719	192500	138084966	323	323	323	323	0
7	20240719	192400	138084966	323	323	323	323	0
8	20240719	192300	138084966	323	323	323	323	0
9	20240719	192200	138084966	323	323	323	323	0
10	20240719	192100	138084966	323	323	323	323	0
11	20240719	192000	138084966	323	323	323	323	0
12	20240719	191900	138084966	323	323	323	323	0
13	20240719	191800	138084966	323	323	323	323	0
14	20240719	191700	138084966	323	323	323	323	0
15	20240719	191600	138084966	323	323	323	323	0
16	20240719	191500	138084966	323	323	323	323	0
17	20240719	191400	138084966	323	323	323	323	0
18	20240719	191300	138084966	323	323	323	323	0
19	20240719	191200	138084966	323	323	323	323	0
20	20240719	191100	138084966	323	323	323	323	0
21	20240719	191000	138084966	323	323	323	323	0
22	20240719	190900	138084966	323	323	323	323	0
23	20240719	190800	138084966	323	323	323	323	0
24	20240719	190700	138084966	323	323	323	323	0
25	20240719	190600	138084966	323	323	323	323	0
26	20240719	190500	138084966	323	323	323	323	0
27	20240719	190400	138084966	323	323	323	323	0
28	20240719	190300	138084966	323	323	323	323	0
29	20240719	190200	138084966	323	323	323	323	0
30	20240719	190100	138084966	323	323	323	323	0
31	20240719	190000	138084966	323	323	323	323	0
32	20240719	185900	138084966	323	323	323	323	3901
33	20240719	185800	138084966	323	323	323	323	0
34	20240719	185700	138084966	323	323	323	323	0
35	20240719	185600	138084966	323	323	323	323	0
36	20240719	185500	138084966	323	323	323	323	0
37	20240719	185400	138084966	323	323	323	323	0
38	20240719	185300	138084966	323	323	323	323	0
39	20240719	185200	138084966	323	323	323	323	0
40	20240719	185100	138084966	323	323	323	323	0
41	20240719	185000	138084966	323	323	323	323	0
42	20240719	184900	138084966	323	323	323	323	0
43	20240719	184800	138084966	323	323	323	323	0
44	20240719	184700	138084966	323	323	323	323	0
45	20240719	184600	138084966	323	323	323	323	0
46	20240719	184500	138084966	323	323	323	323	0
47	20240719	184400	138084966	323	323	323	323	0
48	20240719	184300	138084966	323	323	323	323	0
49	20240719	184200	138084966	323	323	323	323	0
50	20240719	184100	138084966	323	323	323	323	0
51	20240719	184000	138084966	323	323	323	323	0
52	20240719	183900	138084966	323	323	323	323	0
53	20240719	183800	138084966	323	323	323	323	0
54	20240719	183700	138084966	323	323	323	323	0
55	20240719	183600	138084966	323	323	323	323	0
56	20240719	183500	138084966	323	323	323	323	0
57	20240719	183400	138084966	323	323	323	323	0
58	20240719	183300	138084966	323	323	323	323	0
59	20240719	183200	138084966	323	323	323	323	0
60	20240719	183100	138084966	323	323	323	323	0
61	20240719	183000	138084966	323	323	323	323	0
62	20240719	182900	138084966	323	323	323	323	3901
63	20240719	182800	138084966	323	323	323	323	0
64	20240719	182700	138084966	323	323	323	323	0
65	20240719	182600	138084966	323	323	323	323	0
66	20240719	182500	138084966	323	323	323	323	0
67	20240719	182400	138084966	323	323	323	323	0
68	20240719	182300	138084966	323	323	323	323	0
69	20240719	182200	138084966	323	323	323	323	0
70	20240719	182100	138084966	323	323	323	323	0
71	20240719	182000	138084966	323	323	323	323	0
72	20240719	181900	138084966	323	323	323	323	0
73	20240719	181800	138084966	323	323	323	323	0
74	20240719	181700	138084966	323	323	323	323	0
75	20240719	181600	138084966	323	323	323	323	0
76	20240719	181500	138084966	323	323	323	323	0
77	20240719	181400	138084966	323	323	323	323	0
78	20240719	181300	138084966	323	323	323	323	0
79	20240719	181200	138084966	323	323	323	323	0
80	20240719	181100	138084966	323	323	323	323	0
81	20240719	181000	138084966	323	323	323	323	0
82	20240719	180900	138084966	323	323	323	323	0
83	20240719	180800	138084966	323	323	323	323	0
84	20240719	180700	138084966	323	323	323	323	0
85	20240719	180600	138084966	323	323	323	323	0
86	20240719	180500	138084966	323	323	323	323	0
87	20240719	180400	138084966	323	323	323	323	0
88	20240719	180300	138084966	323	323	323	323	0
89	20240719	180200	138084966	323	323	323	323	0
90	20240719	180100	138084966	323	323	323	323	0
91	20240719	180000	138084966	323	323	323	323	0
92	20240719	175900	138084966	323	323	323	323	3901
93	20240719	175800	138084966	323	323	323	323	0
94	20240719	175700	138084966	323	323	323	323	0
95	20240719	175600	138084966	323	323	323	323	0
96	20240719	175500	138084966	323	323	323	323	0
97	20240719	175400	138084966	323	323	323	323	0
98	20240719	175300	138084966	323	323	323	323	0
99	20240719	175200	138084966	323	323	323	323	0
100	20240719	175100	138084966	323	323	323	323	0
101	20240719	175000	138084966	323	323	323	323	0
102	20240719	174900	138084966	323	323	323	323	0
103	20240719	174800	138084966	323	323	323	323	0
104	20240719	174700	138084966	323	323	323	323	0
105	20240719	174600	138084966	323	323	323	323	0
106	20240719	174500	138084966	323	323	323	323	0
107	20240719	174400	138084966	323	323	323	323	0
108	20240719	174300	138084966	323	323	323	323	0
109	20240719	174200	138084966	323	323	323	323	0
110	20240719	174100	138084966	323	323	323	323	0
111	20240719	174000	138084966	323	323	323	323	0
112	20240719	173900	138084966	323	323	323	323	0
113	20240719	173800	138084966	323	323	323	323	0
114	20240719	173700	138084966	323	323	323	323	0
115	20240719	173600	138084966	323	323	323	323	0
116	20240719	173500	138084966	323	323	323	323	0
117	20240719	173400	138084966	323	323	323	323	0
118	20240719	173300	138084966	323	323	323	323	0
119	20240719	173200	138084966	323	323	323	323	0
120	20240719	173100	138084966	323	323	323	323	0
121	20240719	173000	138084966	323	323	323	323	0
122	20240719	172900	138084966	323	323	323	323	3901
123	20240719	172800	138084966	323	323	323	323	0
124	20240719	172700	138084966	323	323	323	323	0
125	20240719	172600	138084966	323	323	323	323	0
126	20240719	172500	138084966	323	323	323	323	0
127	20240719	172400	138084966	323	323	323	323	0
128	20240719	172300	138084966	323	323	323	323	0
129	20240719	172200	138084966	323	323	323	323	0
130	20240719	172100	138084966	323	323	323	323	0
131	20240719	172000	138084966	323	323	323	323	0
132	20240719	171900	138084966	323	323	323	323	0
133	20240719	171800	138084966	323	323	323	323	0
134	20240719	171700	138084966	323	323	323	323	0
135	20240719	171600	138084966	323	323	323	323	0
136	20240719	171500	138084966	323	323	323	323	0
137	20240719	171400	138084966	323	323	323	323	0
138	20240719	171300	138084966	323	323	323	323	0
139	20240719	171200	138084966	323	323	323	323	0
140	20240719	171100	138084966	323	323	323	323	0
141	20240719	171000	138084966	323	323	323	323	0
142	20240719	170900	138084966	323	323	323	323	0
143	20240719	170800	138084966	323	323	323	323	0
144	20240719	170700	138084966	323	323	323	323	0
145	20240719	170600	138084966	323	323	323	323	0
146	20240719	170500	138084966	323	323	323	323	0
147	20240719	170400	138084966	323	323	323	323	0
148	20240719	170300	138084966	323	323	323	323	0
149	20240719	170200	138084966	323	323	323	323	0
150	20240719	170100	138084966	323	323	323	323	0
151	20240719	170000	138084966	323	323	323	323	0
152	20240719	165900	138084966	323	323	323	323	3901
153	20240719	165800	138084966	323	323	323	323	0
154	20240719	165700	138084966	323	323	323	323	0
155	20240719	165600	138084966	323	323	323	323	0
156	20240719	165500	138084966	323	323	323	323	0
157	20240719	165400	138084966	323	323	323	323	0
158	20240719	165300	138084966	323	323	323	323	0
159	20240719	165200	138084966	323	323	323	323	0
160	20240719	165100	138084966	323	323	323	323	0
161	20240719	165000	138084966	323	323	323	323	0
162	20240719	164900	138084966	323	323	323	323	0
163	20240719	164800	138084966	323	323	323	323	0
164	20240719	164700	138084966	323	323	323	323	0
165	20240719	164600	138084966	323	323	323	323	0
166	20240719	164500	138084966	323	323	323	323	0
167	20240719	164400	138084966	323	323	323	323	0
168	20240719	164300	138084966	323	323	323	323	0
169	20240719	164200	138084966	323	323	323	323	0
170	20240719	164100	138084966	323	323	323	323	0
171	20240719	164000	138084966	323	323	323	323	0
172	20240719	163900	138084966	323	323	323	323	0
173	20240719	163800	138084966	323	323	323	323	0
174	20240719	163700	138084966	323	323	323	323	0
175	20240719	163600	138084966	323	323	323	323	0
176	20240719	163500	138084966	323	323	323	323	0
177	20240719	163400	138084966	323	323	323	323	0
178	20240719	163300	138084966	323	323	323	323	0
179	20240719	163200	138084966	323	323	323	323	0
180	20240719	163100	138084966	323	323	323	323	0
181	20240719	163000	138084966	323	323	323	323	0
182	20240719	162900	138084966	323	323	323	323	3901
183	20240719	162800	138084966	323	323	323	323	0
184	20240719	162700	138084966	323	323	323	323	0
185	20240719	162600	138084966	323	323	323	323	0
186	20240719	162500	138084966	323	323	323	323	0
187	20240719	162400	138084966	323	323	323	323	0
188	20240719	162300	138084966	323	323	323	323	0
189	20240719	162200	138084966	323	323	323	323	0
190	20240719	162100	138084966	323	323	323	323	0
191	20240719	162000	138084966	323	323	323	323	0
192	20240719	161900	138084966	323	323	323	323	0
193	20240719	161800	138084966	323	323	323	323	0
194	20240719	161700	138084966	323	323	323	323	0
195	20240719	161600	138084966	323	323	323	323	0
196	20240719	161500	138084966	323	323	323	323	0
197	20240719	161400	138084966	323	323	323	323	0
198	20240719	161300	138084966	323	323	323	323	0
199	20240719	161200	138084966	323	323	323	323	0
200	20240719	161100	138084966	323	323	323	323	0
201	20240719	161000	138084966	323	323	323	323	0
202	20240719	160900	138084966	323	323	323	323	0
203	20240719	160800	138084966	323	323	323	323	0
204	20240719	160700	138084966	323	323	323	323	0
205	20240719	160600	138084966	323	323	323	323	0
206	20240719	160500	138084966	323	323	323	323	0
207	20240719	160400	138084966	323	323	323	323	0
208	20240719	160300	138084966	323	323	323	323	0
209	20240719	160200	138084966	323	323	323	323	0
210	20240719	160100	138084966	323	323	323	323	0
211	20240719	160000	138084966	323	323	323	323	0
212	20240719	155900	138084966	323	323	323	323	3901
213	20240719	155800	138084966	323	323	323	323	0
214	20240719	155700	138084966	323	323	323	323	0
215	20240719	155600	138084966	323	323	323	323	0
216	20240719	155500	138084966	323	323	323	323	0
217	20240719	155400	138084966	323	323	323	323	0
218	20240719	155300	138084966	323	323	323	323	0
219	20240719	155200	138084966	323	323	323	323	0
220	20240719	155100	138084966	323	323	323	323	0
221	20240719	155000	138084966	323	323	323	323	0
222	20240719	154900	138084966	323	323	323	323	0
223	20240719	154800	138084966	323	323	323	323	0
224	20240719	154700	138084966	323	323	323	323	0
225	20240719	154600	138084966	323	323	323	323	0
226	20240719	154500	138084966	323	323	323	323	0
227	20240719	154400	138084966	323	323	323	323	0
228	20240719	154300	138084966	323	323	323	323	0
229	20240719	154200	138084966	323	323	323	323	0
230	20240719	154100	138084966	323	323	323	323	0
231	20240719	154000	138084966	323	323	323	323	0
232	20240719	153900	138084966	323	323	323	323	0
233	20240719	153800	138084966	323	323	323	323	0
234	20240719	153700	138084966	323	323	323	323	0
235	20240719	153600	138084966	323	323	323	323	0
236	20240719	153500	138084966	323	323	323	323	0
237	20240719	153400	138084966	323	323	323	323	0
238	20240719	153300	138084966	323	323	323	323	0
239	20240719	153200	138084966	323	323	323	323	0
240	20240719	153100	138084966	323	323	323	323	0
241	20240719	153000	138084966	323	323	323	323	3901
242	20240719	152900	136824943	323	323	323	323	0
243	20240719	152800	136824943	323	323	323	323	0
244	20240719	152700	136824943	323	323	323	323	0
245	20240719	152600	136824943	323	323	323	323	0
246	20240719	152500	136824943	323	323	323	323	0
247	20240719	152400	136824943	323	323	323	323	0
248	20240719	152300	136824943	323	323	323	323	0
249	20240719	152200	136824943	323	323	323	323	0
250	20240719	152100	136824943	323	323	323	323	0
251	20240719	152000	136824943	323	323	323	323	0
252	20240719	151900	136824943	323	322	332	322	14001
253	20240719	151800	132234267	324	323	324	323	2574
254	20240719	151700	131402864	323	325	325	323	1628
255	20240719	151600	130876552	323	323	323	323	6
256	20240719	151500	130874614	323	324	324	323	4771
257	20240719	151400	129333576	325	325	325	325	1
258	20240719	151300	129333251	324	325	325	324	16
259	20240719	151200	129328065	324	325	325	324	119
260	20240719	151100	129289409	325	325	325	325	0
261	20240719	151000	129289409	325	324	325	324	33
262	20240719	150900	129278715	325	325	325	325	1
263	20240719	150800	129278390	324	324	324	324	0
264	20240719	150700	129278390	324	324	324	324	1000
265	20240719	150600	128954390	325	325	325	325	0
266	20240719	150500	128954390	325	325	325	325	0
267	20240719	150400	128954390	325	325	325	325	0
268	20240719	150300	128954390	325	325	325	325	0
269	20240719	150200	128954390	325	325	325	325	0
270	20240719	150100	128954390	325	325	325	325	0
271	20240719	150000	128954390	325	325	325	325	0
272	20240719	145900	128954390	325	325	325	325	3
273	20240719	145800	128953415	325	325	325	325	179
274	20240719	145700	128895240	325	325	325	325	0
275	20240719	145600	128895240	325	325	325	325	0
276	20240719	145500	128895240	325	325	325	325	0
277	20240719	145400	128895240	325	325	325	325	0
278	20240719	145300	128895240	325	325	325	325	0
279	20240719	145200	128895240	325	325	325	325	0
280	20240719	145100	128895240	325	325	325	325	0
281	20240719	145000	128895240	325	325	325	325	0
282	20240719	144900	128895240	325	325	325	325	0
283	20240719	144800	128895240	325	325	325	325	0
284	20240719	144700	128895240	325	325	325	325	0
285	20240719	144600	128895240	325	325	325	325	46
286	20240719	144500	128880290	325	325	325	325	0
287	20240719	144400	128880290	325	325	325	325	0
288	20240719	144300	128880290	325	325	325	325	0
289	20240719	144200	128880290	325	325	325	325	0
290	20240719	144100	128880290	325	325	325	325	0
291	20240719	144000	128880290	325	325	325	325	1
292	20240719	143900	128879965	324	324	324	324	0
293	20240719	143800	128879965	324	324	324	324	0
294	20240719	143700	128879965	324	324	324	324	0
295	20240719	143600	128879965	324	324	324	324	0
296	20240719	143500	128879965	324	324	324	324	0
297	20240719	143400	128879965	324	324	324	324	500
298	20240719	143300	128717965	325	325	325	325	0
299	20240719	143200	128717965	325	325	325	325	0
300	20240719	143100	128717965	325	325	325	325	0
301	20240719	143000	128717965	325	325	325	325	0
302	20240719	142900	128717965	325	325	325	325	0
303	20240719	142800	128717965	325	325	325	325	0
304	20240719	142700	128717965	325	325	325	325	1400
305	20240719	142600	128262965	325	325	325	325	0
306	20240719	142500	128262965	325	325	325	325	0
307	20240719	142400	128262965	325	325	325	325	43
308	20240719	142300	128248990	325	325	325	325	0
309	20240719	142200	128248990	325	325	325	325	0
310	20240719	142100	128248990	325	325	325	325	0
311	20240719	142000	128248990	325	325	325	325	0
312	20240719	141900	128248990	325	325	325	325	0
313	20240719	141800	128248990	325	324	325	324	470
314	20240719	141700	128096709	325	325	325	325	0
315	20240719	141600	128096709	325	325	325	325	0
316	20240719	141500	128096709	325	325	325	325	0
317	20240719	141400	128096709	325	325	325	325	0
318	20240719	141300	128096709	325	325	325	325	0
319	20240719	141200	128096709	325	325	325	325	0
320	20240719	141100	128096709	325	325	325	325	0
321	20240719	141000	128096709	325	325	325	325	0
322	20240719	140900	128096709	325	325	325	325	0
323	20240719	140800	128096709	325	325	325	325	0
324	20240719	140700	128096709	325	325	325	325	0
325	20240719	140600	128096709	325	325	325	325	0
326	20240719	140500	128096709	325	325	325	325	0
327	20240719	140400	128096709	325	325	325	325	0
328	20240719	140300	128096709	325	325	325	325	63
329	20240719	140200	128076234	325	325	325	325	0
330	20240719	140100	128076234	325	325	325	324	3
331	20240719	140000	128075260	324	324	324	324	0
332	20240719	135900	128075260	324	324	324	324	201
333	20240719	135800	128010136	326	326	326	326	0
334	20240719	135700	128010136	326	326	326	326	0
335	20240719	135600	128010136	326	326	326	326	15
336	20240719	135500	128005246	326	325	326	325	601
337	20240719	135400	127809920	325	325	325	325	0
338	20240719	135300	127809920	325	324	325	324	6007
339	20240719	135200	125863651	324	324	324	324	1000
340	20240719	135100	125539651	322	322	322	322	0
341	20240719	135000	125539651	322	324	324	322	2218
342	20240719	134900	124824300	325	325	325	325	18
343	20240719	134800	124818450	325	325	325	325	0
344	20240719	134700	124818450	325	325	325	325	21
345	20240719	134600	124811625	324	324	324	324	0
346	20240719	134500	124811625	324	324	324	324	0
347	20240719	134400	124811625	324	324	324	324	400
348	20240719	134300	124682025	324	323	324	323	1216
349	20240719	134200	124289041	324	324	324	324	0
350	20240719	134100	124289041	324	324	324	324	0
351	20240719	134000	124289041	324	324	324	324	0
352	20240719	133900	124289041	324	324	324	324	100
353	20240719	133800	124256641	324	324	324	324	0
354	20240719	133700	124256641	324	324	324	324	0
355	20240719	133600	124256641	324	324	324	324	0
356	20240719	133500	124256641	324	324	324	324	0
357	20240719	133400	124256641	324	324	324	324	0
358	20240719	133300	124256641	324	324	324	324	0
359	20240719	133200	124256641	324	324	324	324	0
360	20240719	133100	124256641	324	324	324	324	0
361	20240719	133000	124256641	324	324	324	324	500
362	20240719	132900	124094641	324	324	324	324	9
363	20240719	132800	124091725	324	324	324	324	0
364	20240719	132700	124091725	324	324	324	323	7887
365	20240719	132600	121543131	324	324	324	324	0
366	20240719	132500	121543131	324	324	324	324	0
367	20240719	132400	121543131	324	324	324	324	0
368	20240719	132300	121543131	324	324	324	324	0
369	20240719	132200	121543131	324	324	324	324	0
370	20240719	132100	121543131	324	325	325	324	2
371	20240719	132000	121542482	326	326	326	326	0
372	20240719	131900	121542482	326	326	326	326	0
373	20240719	131800	121542482	326	326	326	326	0
374	20240719	131700	121542482	326	326	326	326	0
375	20240719	131600	121542482	326	326	326	326	0
376	20240719	131500	121542482	326	326	326	326	0
377	20240719	131400	121542482	326	326	326	326	0
378	20240719	131300	121542482	326	326	326	326	0
379	20240719	131200	121542482	326	326	326	326	0
380	20240719	131100	121542482	326	326	326	326	1000
381	20240719	131000	121216482	326	326	326	326	1
382	20240719	130900	121216156	325	325	325	325	0
383	20240719	130800	121216156	325	325	325	325	1
384	20240719	130700	121215831	326	326	326	326	0
385	20240719	130600	121215831	326	326	326	326	0
386	20240719	130500	121215831	326	326	326	326	13
387	20240719	130400	121211593	326	326	326	326	0
388	20240719	130300	121211593	326	326	326	326	0
389	20240719	130200	121211593	326	326	326	326	0
390	20240719	130100	121211593	326	326	326	326	0
391	20240719	130000	121211593	326	326	326	326	0
392	20240719	125900	121211593	326	326	326	326	0
393	20240719	125800	121211593	326	326	326	326	0
394	20240719	125700	121211593	326	326	326	326	0
395	20240719	125600	121211593	326	325	326	325	27
396	20240719	125500	121202817	326	326	326	326	0
397	20240719	125400	121202817	326	326	326	326	0
398	20240719	125300	121202817	326	326	326	326	0
399	20240719	125200	121202817	326	326	326	326	0
400	20240719	125100	121202817	326	326	326	326	0
401	20240719	125000	121202817	326	326	326	326	500
402	20240719	124900	121039817	326	326	326	326	0
403	20240719	124800	121039817	326	326	326	326	0
404	20240719	124700	121039817	326	326	326	326	0
405	20240719	124600	121039817	326	326	326	326	0
406	20240719	124500	121039817	326	325	326	325	2
407	20240719	124400	121039166	326	326	326	326	0
408	20240719	124300	121039166	326	326	326	326	3
409	20240719	124200	121038188	326	326	326	326	0
410	20240719	124100	121038188	326	326	326	326	0
411	20240719	124000	121038188	326	326	326	326	0
412	20240719	123900	121038188	326	326	326	326	0
413	20240719	123800	121038188	326	326	326	326	0
414	20240719	123700	121038188	326	326	326	326	1
415	20240719	123600	121037862	326	326	326	326	101
416	20240719	123500	121004936	324	324	324	324	0
417	20240719	123400	121004936	324	324	324	324	1
418	20240719	123300	121004612	326	326	326	326	1
419	20240719	123200	121004286	324	324	324	324	0
420	20240719	123100	121004286	324	324	324	324	0
421	20240719	123000	121004286	324	325	325	324	2
422	20240719	122900	121003637	326	326	326	326	0
423	20240719	122800	121003637	326	326	326	326	0
424	20240719	122700	121003637	326	326	326	326	0
425	20240719	122600	121003637	326	326	326	326	5
426	20240719	122500	121002007	327	327	327	327	1
427	20240719	122400	121001680	326	326	326	326	2
428	20240719	122300	121001028	325	325	325	325	300
429	20240719	122200	120903528	326	326	326	326	0
430	20240719	122100	120903528	326	326	326	326	0
431	20240719	122000	120903528	326	325	326	325	759
432	20240719	121900	120656294	325	325	325	325	0
433	20240719	121800	120656294	325	325	325	325	0
434	20240719	121700	120656294	325	325	325	325	0
435	20240719	121600	120656294	325	325	325	325	0
436	20240719	121500	120656294	325	325	325	325	0
437	20240719	121400	120656294	325	325	325	325	0
438	20240719	121300	120656294	325	325	325	325	300
439	20240719	121200	120558794	325	325	325	325	1
440	20240719	121100	120558469	324	324	324	324	0
441	20240719	121000	120558469	324	324	324	324	628
442	20240719	120900	120354997	324	324	324	324	0
443	20240719	120800	120354997	324	324	324	324	0
444	20240719	120700	120354997	324	324	324	324	0
445	20240719	120600	120354997	324	324	324	324	0
446	20240719	120500	120354997	324	324	324	324	0
447	20240719	120400	120354997	324	324	324	324	0
448	20240719	120300	120354997	324	324	324	324	50
449	20240719	120200	120338797	324	324	324	324	0
450	20240719	120100	120338797	324	324	324	324	0
451	20240719	120000	120338797	324	324	324	324	0
452	20240719	115900	120338797	324	324	324	324	0
453	20240719	115800	120338797	324	324	324	324	0
454	20240719	115700	120338797	324	324	324	324	0
455	20240719	115600	120338797	324	324	324	324	0
456	20240719	115500	120338797	324	324	324	324	0
457	20240719	115400	120338797	324	324	324	324	1
458	20240719	115300	120338473	323	323	323	323	0
459	20240719	115200	120338473	323	323	323	323	0
460	20240719	115100	120338473	323	323	323	323	0
461	20240719	115000	120338473	323	323	323	323	0
462	20240719	114900	120338473	323	323	323	323	0
463	20240719	114800	120338473	323	323	323	323	5834
464	20240719	114700	118454091	323	323	323	323	0
465	20240719	114600	118454091	323	323	323	323	0
466	20240719	114500	118454091	323	323	323	323	0
467	20240719	114400	118454091	323	323	323	323	3
468	20240719	114300	118453122	323	323	323	323	0
469	20240719	114200	118453122	323	323	323	323	0
470	20240719	114100	118453122	323	323	323	323	0
471	20240719	114000	118453122	323	323	323	323	3
472	20240719	113900	118452153	323	323	323	323	0
473	20240719	113800	118452153	323	323	323	323	0
474	20240719	113700	118452153	323	323	323	323	0
475	20240719	113600	118452153	323	323	323	323	0
476	20240719	113500	118452153	323	323	323	323	0
477	20240719	113400	118452153	323	323	323	323	0
478	20240719	113300	118452153	323	323	323	323	0
479	20240719	113200	118452153	323	323	323	323	0
480	20240719	113100	118452153	323	323	323	323	0
481	20240719	113000	118452153	323	323	323	323	1000
482	20240719	112900	118129153	323	323	323	323	0
483	20240719	112800	118129153	323	323	323	323	0
484	20240719	112700	118129153	323	323	323	323	0
485	20240719	112600	118129153	323	323	323	323	0
486	20240719	112500	118129153	323	323	323	323	0
487	20240719	112400	118129153	323	323	323	323	0
488	20240719	112300	118129153	323	323	323	323	0
489	20240719	112200	118129153	323	323	323	323	0
490	20240719	112100	118129153	323	323	323	323	0
491	20240719	112000	118129153	323	323	323	323	0
492	20240719	111900	118129153	323	323	323	323	0
493	20240719	111800	118129153	323	323	323	323	0
494	20240719	111700	118129153	323	323	323	323	0
495	20240719	111600	118129153	323	323	323	323	0
496	20240719	111500	118129153	323	323	323	323	0
497	20240719	111400	118129153	323	323	323	323	0
498	20240719	111300	118129153	323	323	323	323	0
499	20240719	111200	118129153	323	323	323	323	0
500	20240719	111100	118129153	323	323	323	323	0
501	20240719	111000	118129153	323	323	323	323	1
502	20240719	110900	118128830	323	323	323	323	0
503	20240719	110800	118128830	323	323	323	323	0
504	20240719	110700	118128830	323	323	323	323	1
505	20240719	110600	118128507	323	323	323	323	10
506	20240719	110500	118125277	323	323	323	323	0
507	20240719	110400	118125277	323	323	323	323	0
508	20240719	110300	118125277	323	323	323	323	0
509	20240719	110200	118125277	323	323	323	323	0
510	20240719	110100	118125277	323	323	323	323	0
511	20240719	110000	118125277	323	323	323	323	0
512	20240719	105900	118125277	323	323	323	323	12
513	20240719	105800	118121401	323	323	323	323	0
514	20240719	105700	118121401	323	323	323	323	0
515	20240719	105600	118121401	323	323	323	323	0
516	20240719	105500	118121401	323	323	323	323	38
517	20240719	105400	118109127	324	324	324	324	0
518	20240719	105300	118109127	324	324	324	324	51
519	20240719	105200	118092603	323	323	323	323	45
520	20240719	105100	118078068	323	323	323	323	0
521	20240719	105000	118078068	323	323	323	323	0
522	20240719	104900	118078068	323	323	323	323	0
523	20240719	104800	118078068	323	323	323	323	0
524	20240719	104700	118078068	323	323	323	323	300
525	20240719	104600	117981168	323	323	323	323	0
526	20240719	104500	117981168	323	323	323	323	0
527	20240719	104400	117981168	323	323	323	323	0
528	20240719	104300	117981168	323	323	323	323	0
529	20240719	104200	117981168	323	323	323	323	210
530	20240719	104100	117913338	323	323	323	323	10
531	20240719	104000	117910108	323	323	323	323	0
532	20240719	103900	117910108	323	323	323	323	0
533	20240719	103800	117910108	323	323	323	323	0
534	20240719	103700	117910108	323	323	323	323	0
535	20240719	103600	117910108	323	323	323	323	0
536	20240719	103500	117910108	323	323	323	323	0
537	20240719	103400	117910108	323	323	323	323	0
538	20240719	103300	117910108	323	323	323	323	70
539	20240719	103200	117887498	323	323	323	323	50
540	20240719	103100	117871348	323	323	323	323	26
541	20240719	103000	117862950	323	323	323	323	0
542	20240719	102900	117862950	323	323	323	323	0
543	20240719	102800	117862950	323	323	323	323	0
544	20240719	102700	117862950	323	323	323	323	3
545	20240719	102600	117861981	322	322	322	322	0
546	20240719	102500	117861981	322	323	323	322	1271
547	20240719	102400	117451621	324	324	324	324	30
548	20240719	102300	117441901	324	324	324	324	0
549	20240719	102200	117441901	324	324	324	324	0
550	20240719	102100	117441901	324	324	324	324	0
551	20240719	102000	117441901	324	324	324	324	5
552	20240719	101900	117440281	324	324	324	324	0
553	20240719	101800	117440281	324	325	325	324	240
554	20240719	101700	117362481	325	325	325	325	0
555	20240719	101600	117362481	325	325	325	325	0
556	20240719	101500	117362481	325	325	325	325	0
557	20240719	101400	117362481	325	325	325	325	0
558	20240719	101300	117362481	325	325	325	325	0
559	20240719	101200	117362481	325	325	325	325	0
560	20240719	101100	117362481	325	324	325	323	9901
561	20240719	101000	114155215	324	324	324	324	4
562	20240719	100900	114153919	324	323	324	323	3302
563	20240719	100800	113087370	323	323	323	323	0
564	20240719	100700	113087370	323	323	323	323	0
565	20240719	100600	113087370	323	323	323	323	0
566	20240719	100500	113087370	323	323	323	323	0
567	20240719	100400	113087370	323	323	323	323	0
568	20240719	100300	113087370	323	323	323	323	0
569	20240719	100200	113087370	323	323	323	323	1
570	20240719	100100	113087047	323	323	323	323	0
571	20240719	100000	113087047	323	323	323	323	0
572	20240719	095900	113087047	323	323	323	323	4
573	20240719	095800	113085755	323	323	323	323	1
574	20240719	095700	113085432	323	323	323	323	1
575	20240719	095600	113085109	322	322	322	322	817
576	20240719	095500	112822035	323	325	325	323	26189
577	20240719	095400	104357252	327	327	327	327	0
578	20240719	095300	104357252	327	327	327	327	0
579	20240719	095200	104357252	327	326	327	326	2400
580	20240719	095100	103574851	327	327	327	327	0
581	20240719	095000	103574851	327	327	327	327	0
582	20240719	094900	103574851	327	327	327	327	0
583	20240719	094800	103574851	327	327	327	327	0
584	20240719	094700	103574851	327	326	327	326	61
585	20240719	094600	103554963	327	327	327	327	0
586	20240719	094500	103554963	327	327	327	327	0
587	20240719	094400	103554963	327	327	327	327	5
588	20240719	094300	103553328	327	327	327	327	0
589	20240719	094200	103553328	327	327	327	327	0
590	20240719	094100	103553328	327	327	327	327	0
591	20240719	094000	103553328	327	327	327	327	400
592	20240719	093900	103422528	327	327	327	327	0
593	20240719	093800	103422528	327	327	327	327	0
594	20240719	093700	103422528	327	327	327	327	0
595	20240719	093600	103422528	327	327	327	327	0
596	20240719	093500	103422528	327	326	327	326	1720
597	20240719	093400	102860406	327	327	327	327	0
598	20240719	093300	102860406	327	327	327	327	0
599	20240719	093200	102860406	327	327	327	327	0
600	20240719	093100	102860406	327	326	327	326	9857
601	20240719	093000	99637817	327	326	327	326	51
602	20240719	092900	99621190	327	327	327	327	0
603	20240719	092800	99621190	327	327	327	327	0
604	20240719	092700	99621190	327	326	327	326	301
605	20240719	092600	99523063	325	325	327	325	14
606	20240719	092500	99518511	324	323	324	323	6704
607	20240719	092400	97353114	323	323	323	323	4
608	20240719	092300	97351822	323	323	323	323	2761
609	20240719	092200	96460019	324	324	324	324	873
610	20240719	092100	96177167	323	321	323	321	10832
611	20240719	092000	92697182	321	322	322	321	1151
612	20240719	091900	92327460	321	321	321	321	319
613	20240719	091800	92225061	321	322	322	320	23907
614	20240719	091700	84558804	323	323	323	323	75
615	20240719	091600	84534579	322	322	322	322	12920
616	20240719	091500	80374339	323	323	323	323	16
617	20240719	091400	80369171	323	324	325	320	77998
618	20240719	091300	55277694	323	325	325	323	15930
619	20240719	091200	50125303	330	327	330	327	4000
620	20240719	091100	48812227	326	324	326	321	57214
621	20240719	091000	30395677	324	332	332	315	83056
622	20240719	090900	3187681	333	333	333	333	660
623	20240719	090800	2967901	333	334	334	333	3010
624	20240719	090700	1964570	335	335	335	335	3
625	20240719	090600	1963565	335	335	335	335	0
626	20240719	090500	1963565	335	335	335	335	0
627	20240719	090400	1963565	335	335	335	335	1
628	20240719	090300	1963230	332	334	334	332	5601
629	20240719	090200	100082	334	334	334	334	0
630	20240719	090100	100082	334	334	334	334	0
631	20240719	090000	100082	334	336	336	334	298