KissMeData/079950/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194900	23908027	922	922	922	922	753
3	20240719	194800	23908027	922	922	922	922	0
4	20240719	194700	23908027	922	922	922	922	0
5	20240719	194600	23908027	922	922	922	922	0
6	20240719	194500	23908027	922	922	922	922	0
7	20240719	194400	23908027	922	922	922	922	0
8	20240719	194300	23908027	922	922	922	922	0
9	20240719	194200	23908027	922	922	922	922	0
10	20240719	194100	23908027	922	922	922	922	0
11	20240719	194000	23908027	922	922	922	922	0
12	20240719	193900	23908027	922	922	922	922	0
13	20240719	193800	23908027	922	922	922	922	0
14	20240719	193700	23908027	922	922	922	922	0
15	20240719	193600	23908027	922	922	922	922	0
16	20240719	193500	23908027	922	922	922	922	0
17	20240719	193400	23908027	922	922	922	922	0
18	20240719	193300	23908027	922	922	922	922	0
19	20240719	193200	23908027	922	922	922	922	0
20	20240719	193100	23908027	922	922	922	922	0
21	20240719	193000	23908027	922	922	922	922	0
22	20240719	192900	23908027	922	922	922	922	0
23	20240719	192800	23908027	922	922	922	922	0
24	20240719	192700	23908027	922	922	922	922	0
25	20240719	192600	23908027	922	922	922	922	0
26	20240719	192500	23908027	922	922	922	922	0
27	20240719	192400	23908027	922	922	922	922	0
28	20240719	192300	23908027	922	922	922	922	0
29	20240719	192200	23908027	922	922	922	922	0
30	20240719	192100	23908027	922	922	922	922	0
31	20240719	192000	23908027	922	922	922	922	0
32	20240719	191900	23908027	922	922	922	922	753
33	20240719	191800	23908027	922	922	922	922	0
34	20240719	191700	23908027	922	922	922	922	0
35	20240719	191600	23908027	922	922	922	922	0
36	20240719	191500	23908027	922	922	922	922	0
37	20240719	191400	23908027	922	922	922	922	0
38	20240719	191300	23908027	922	922	922	922	0
39	20240719	191200	23908027	922	922	922	922	0
40	20240719	191100	23908027	922	922	922	922	0
41	20240719	191000	23908027	922	922	922	922	0
42	20240719	190900	23908027	922	922	922	922	0
43	20240719	190800	23908027	922	922	922	922	0
44	20240719	190700	23908027	922	922	922	922	0
45	20240719	190600	23908027	922	922	922	922	0
46	20240719	190500	23908027	922	922	922	922	0
47	20240719	190400	23908027	922	922	922	922	0
48	20240719	190300	23908027	922	922	922	922	0
49	20240719	190200	23908027	922	922	922	922	0
50	20240719	190100	23908027	922	922	922	922	0
51	20240719	190000	23908027	922	922	922	922	0
52	20240719	185900	23908027	922	922	922	922	0
53	20240719	185800	23908027	922	922	922	922	0
54	20240719	185700	23908027	922	922	922	922	0
55	20240719	185600	23908027	922	922	922	922	0
56	20240719	185500	23908027	922	922	922	922	0
57	20240719	185400	23908027	922	922	922	922	0
58	20240719	185300	23908027	922	922	922	922	0
59	20240719	185200	23908027	922	922	922	922	0
60	20240719	185100	23908027	922	922	922	922	0
61	20240719	185000	23908027	922	922	922	922	0
62	20240719	184900	23908027	922	922	922	922	753
63	20240719	184800	23908027	922	922	922	922	0
64	20240719	184700	23908027	922	922	922	922	0
65	20240719	184600	23908027	922	922	922	922	0
66	20240719	184500	23908027	922	922	922	922	0
67	20240719	184400	23908027	922	922	922	922	0
68	20240719	184300	23908027	922	922	922	922	0
69	20240719	184200	23908027	922	922	922	922	0
70	20240719	184100	23908027	922	922	922	922	0
71	20240719	184000	23908027	922	922	922	922	0
72	20240719	183900	23908027	922	922	922	922	0
73	20240719	183800	23908027	922	922	922	922	0
74	20240719	183700	23908027	922	922	922	922	0
75	20240719	183600	23908027	922	922	922	922	0
76	20240719	183500	23908027	922	922	922	922	0
77	20240719	183400	23908027	922	922	922	922	0
78	20240719	183300	23908027	922	922	922	922	0
79	20240719	183200	23908027	922	922	922	922	0
80	20240719	183100	23908027	922	922	922	922	0
81	20240719	183000	23908027	922	922	922	922	0
82	20240719	182900	23908027	922	922	922	922	0
83	20240719	182800	23908027	922	922	922	922	0
84	20240719	182700	23908027	922	922	922	922	0
85	20240719	182600	23908027	922	922	922	922	0
86	20240719	182500	23908027	922	922	922	922	0
87	20240719	182400	23908027	922	922	922	922	0
88	20240719	182300	23908027	922	922	922	922	0
89	20240719	182200	23908027	922	922	922	922	0
90	20240719	182100	23908027	922	922	922	922	0
91	20240719	182000	23908027	922	922	922	922	0
92	20240719	181900	23908027	922	922	922	922	753
93	20240719	181800	23908027	922	922	922	922	0
94	20240719	181700	23908027	922	922	922	922	0
95	20240719	181600	23908027	922	922	922	922	0
96	20240719	181500	23908027	922	922	922	922	0
97	20240719	181400	23908027	922	922	922	922	0
98	20240719	181300	23908027	922	922	922	922	0
99	20240719	181200	23908027	922	922	922	922	0
100	20240719	181100	23908027	922	922	922	922	0
101	20240719	181000	23908027	922	922	922	922	0
102	20240719	180900	23908027	922	922	922	922	0
103	20240719	180800	23908027	922	922	922	922	0
104	20240719	180700	23908027	922	922	922	922	0
105	20240719	180600	23908027	922	922	922	922	0
106	20240719	180500	23908027	922	922	922	922	0
107	20240719	180400	23908027	922	922	922	922	0
108	20240719	180300	23908027	922	922	922	922	0
109	20240719	180200	23908027	922	922	922	922	0
110	20240719	180100	23908027	922	922	922	922	0
111	20240719	180000	23908027	922	922	922	922	0
112	20240719	175900	23908027	922	922	922	922	0
113	20240719	175800	23908027	922	922	922	922	0
114	20240719	175700	23908027	922	922	922	922	0
115	20240719	175600	23908027	922	922	922	922	0
116	20240719	175500	23908027	922	922	922	922	0
117	20240719	175400	23908027	922	922	922	922	0
118	20240719	175300	23908027	922	922	922	922	0
119	20240719	175200	23908027	922	922	922	922	0
120	20240719	175100	23908027	922	922	922	922	0
121	20240719	175000	23908027	922	922	922	922	0
122	20240719	174900	23908027	922	922	922	922	753
123	20240719	174800	23908027	922	922	922	922	0
124	20240719	174700	23908027	922	922	922	922	0
125	20240719	174600	23908027	922	922	922	922	0
126	20240719	174500	23908027	922	922	922	922	0
127	20240719	174400	23908027	922	922	922	922	0
128	20240719	174300	23908027	922	922	922	922	0
129	20240719	174200	23908027	922	922	922	922	0
130	20240719	174100	23908027	922	922	922	922	0
131	20240719	174000	23908027	922	922	922	922	0
132	20240719	173900	23908027	922	922	922	922	0
133	20240719	173800	23908027	922	922	922	922	0
134	20240719	173700	23908027	922	922	922	922	0
135	20240719	173600	23908027	922	922	922	922	0
136	20240719	173500	23908027	922	922	922	922	0
137	20240719	173400	23908027	922	922	922	922	0
138	20240719	173300	23908027	922	922	922	922	0
139	20240719	173200	23908027	922	922	922	922	0
140	20240719	173100	23908027	922	922	922	922	0
141	20240719	173000	23908027	922	922	922	922	0
142	20240719	172900	23908027	922	922	922	922	0
143	20240719	172800	23908027	922	922	922	922	0
144	20240719	172700	23908027	922	922	922	922	0
145	20240719	172600	23908027	922	922	922	922	0
146	20240719	172500	23908027	922	922	922	922	0
147	20240719	172400	23908027	922	922	922	922	0
148	20240719	172300	23908027	922	922	922	922	0
149	20240719	172200	23908027	922	922	922	922	0
150	20240719	172100	23908027	922	922	922	922	0
151	20240719	172000	23908027	922	922	922	922	0
152	20240719	171900	23908027	922	922	922	922	753
153	20240719	171800	23908027	922	922	922	922	0
154	20240719	171700	23908027	922	922	922	922	0
155	20240719	171600	23908027	922	922	922	922	0
156	20240719	171500	23908027	922	922	922	922	0
157	20240719	171400	23908027	922	922	922	922	0
158	20240719	171300	23908027	922	922	922	922	0
159	20240719	171200	23908027	922	922	922	922	0
160	20240719	171100	23908027	922	922	922	922	0
161	20240719	171000	23908027	922	922	922	922	0
162	20240719	170900	23908027	922	922	922	922	0
163	20240719	170800	23908027	922	922	922	922	0
164	20240719	170700	23908027	922	922	922	922	0
165	20240719	170600	23908027	922	922	922	922	0
166	20240719	170500	23908027	922	922	922	922	0
167	20240719	170400	23908027	922	922	922	922	0
168	20240719	170300	23908027	922	922	922	922	0
169	20240719	170200	23908027	922	922	922	922	0
170	20240719	170100	23908027	922	922	922	922	0
171	20240719	170000	23908027	922	922	922	922	0
172	20240719	165900	23908027	922	922	922	922	0
173	20240719	165800	23908027	922	922	922	922	0
174	20240719	165700	23908027	922	922	922	922	0
175	20240719	165600	23908027	922	922	922	922	0
176	20240719	165500	23908027	922	922	922	922	0
177	20240719	165400	23908027	922	922	922	922	0
178	20240719	165300	23908027	922	922	922	922	0
179	20240719	165200	23908027	922	922	922	922	0
180	20240719	165100	23908027	922	922	922	922	0
181	20240719	165000	23908027	922	922	922	922	0
182	20240719	164900	23908027	922	922	922	922	753
183	20240719	164800	23908027	922	922	922	922	0
184	20240719	164700	23908027	922	922	922	922	0
185	20240719	164600	23908027	922	922	922	922	0
186	20240719	164500	23908027	922	922	922	922	0
187	20240719	164400	23908027	922	922	922	922	0
188	20240719	164300	23908027	922	922	922	922	0
189	20240719	164200	23908027	922	922	922	922	0
190	20240719	164100	23908027	922	922	922	922	0
191	20240719	164000	23908027	922	922	922	922	0
192	20240719	163900	23908027	922	922	922	922	0
193	20240719	163800	23908027	922	922	922	922	0
194	20240719	163700	23908027	922	922	922	922	0
195	20240719	163600	23908027	922	922	922	922	0
196	20240719	163500	23908027	922	922	922	922	0
197	20240719	163400	23908027	922	922	922	922	0
198	20240719	163300	23908027	922	922	922	922	0
199	20240719	163200	23908027	922	922	922	922	0
200	20240719	163100	23908027	922	922	922	922	0
201	20240719	163000	23908027	922	922	922	922	0
202	20240719	162900	23908027	922	922	922	922	0
203	20240719	162800	23908027	922	922	922	922	0
204	20240719	162700	23908027	922	922	922	922	0
205	20240719	162600	23908027	922	922	922	922	0
206	20240719	162500	23908027	922	922	922	922	0
207	20240719	162400	23908027	922	922	922	922	0
208	20240719	162300	23908027	922	922	922	922	0
209	20240719	162200	23908027	922	922	922	922	0
210	20240719	162100	23908027	922	922	922	922	0
211	20240719	162000	23908027	922	922	922	922	0
212	20240719	161900	23908027	922	922	922	922	753
213	20240719	161800	23908027	922	922	922	922	0
214	20240719	161700	23908027	922	922	922	922	0
215	20240719	161600	23908027	922	922	922	922	0
216	20240719	161500	23908027	922	922	922	922	0
217	20240719	161400	23908027	922	922	922	922	0
218	20240719	161300	23908027	922	922	922	922	0
219	20240719	161200	23908027	922	922	922	922	0
220	20240719	161100	23908027	922	922	922	922	0
221	20240719	161000	23908027	922	922	922	922	0
222	20240719	160900	23908027	922	922	922	922	0
223	20240719	160800	23908027	922	922	922	922	0
224	20240719	160700	23908027	922	922	922	922	0
225	20240719	160600	23908027	922	922	922	922	0
226	20240719	160500	23908027	922	922	922	922	0
227	20240719	160400	23908027	922	922	922	922	0
228	20240719	160300	23908027	922	922	922	922	0
229	20240719	160200	23908027	922	922	922	922	0
230	20240719	160100	23908027	922	922	922	922	0
231	20240719	160000	23908027	922	922	922	922	0
232	20240719	155900	23908027	922	922	922	922	0
233	20240719	155800	23908027	922	922	922	922	0
234	20240719	155700	23908027	922	922	922	922	0
235	20240719	155600	23908027	922	922	922	922	0
236	20240719	155500	23908027	922	922	922	922	0
237	20240719	155400	23908027	922	922	922	922	0
238	20240719	155300	23908027	922	922	922	922	0
239	20240719	155200	23908027	922	922	922	922	0
240	20240719	155100	23908027	922	922	922	922	0
241	20240719	155000	23908027	922	922	922	922	0
242	20240719	154900	23908027	922	922	922	922	753
243	20240719	154800	23908027	922	922	922	922	0
244	20240719	154700	23908027	922	922	922	922	0
245	20240719	154600	23908027	922	922	922	922	0
246	20240719	154500	23908027	922	922	922	922	0
247	20240719	154400	23908027	922	922	922	922	0
248	20240719	154300	23908027	922	922	922	922	0
249	20240719	154200	23908027	922	922	922	922	0
250	20240719	154100	23908027	922	922	922	922	0
251	20240719	154000	23908027	922	922	922	922	0
252	20240719	153900	23908027	922	922	922	922	0
253	20240719	153800	23908027	922	922	922	922	0
254	20240719	153700	23908027	922	922	922	922	0
255	20240719	153600	23908027	922	922	922	922	0
256	20240719	153500	23908027	922	922	922	922	0
257	20240719	153400	23908027	922	922	922	922	0
258	20240719	153300	23908027	922	922	922	922	0
259	20240719	153200	23908027	922	922	922	922	0
260	20240719	153100	23908027	922	922	922	922	0
261	20240719	153000	23908027	922	922	922	922	753
262	20240719	152900	23213761	924	924	924	924	0
263	20240719	152800	23213761	924	924	924	924	0
264	20240719	152700	23213761	924	924	924	924	0
265	20240719	152600	23213761	924	924	924	924	0
266	20240719	152500	23213761	924	924	924	924	0
267	20240719	152400	23213761	924	924	924	924	0
268	20240719	152300	23213761	924	924	924	924	0
269	20240719	152200	23213761	924	924	924	924	0
270	20240719	152100	23213761	924	924	924	924	0
271	20240719	152000	23213761	924	924	924	924	0
272	20240719	151900	23213761	924	924	924	924	115
273	20240719	151800	23107501	924	924	924	924	0
274	20240719	151700	23107501	924	924	924	924	229
275	20240719	151600	22895905	924	924	924	924	0
276	20240719	151500	22895905	924	924	924	924	0
277	20240719	151400	22895905	924	924	924	924	2
278	20240719	151300	22894057	925	925	925	925	0
279	20240719	151200	22894057	925	925	925	925	3
280	20240719	151100	22891282	925	925	925	925	20
281	20240719	151000	22872782	925	925	925	925	4
282	20240719	150900	22869082	924	924	924	924	0
283	20240719	150800	22869082	924	924	924	924	0
284	20240719	150700	22869082	924	924	924	924	0
285	20240719	150600	22869082	924	924	924	924	0
286	20240719	150500	22869082	924	924	924	924	0
287	20240719	150400	22869082	924	924	924	924	0
288	20240719	150300	22869082	924	924	924	924	0
289	20240719	150200	22869082	924	924	924	924	0
290	20240719	150100	22869082	924	924	924	924	0
291	20240719	150000	22869082	924	924	924	924	0
292	20240719	145900	22869082	924	924	924	924	0
293	20240719	145800	22869082	924	924	924	924	0
294	20240719	145700	22869082	924	924	924	924	0
295	20240719	145600	22869082	924	924	924	924	0
296	20240719	145500	22869082	924	924	924	924	0
297	20240719	145400	22869082	924	924	924	924	14
298	20240719	145300	22856146	924	924	924	924	0
299	20240719	145200	22856146	924	924	924	924	0
300	20240719	145100	22856146	924	924	924	924	0
301	20240719	145000	22856146	924	924	924	924	0
302	20240719	144900	22856146	924	924	924	924	0
303	20240719	144800	22856146	924	924	924	924	0
304	20240719	144700	22856146	924	924	924	924	0
305	20240719	144600	22856146	924	924	924	924	0
306	20240719	144500	22856146	924	924	924	924	100
307	20240719	144400	22763746	925	925	925	925	0
308	20240719	144300	22763746	925	925	925	925	0
309	20240719	144200	22763746	925	925	925	925	0
310	20240719	144100	22763746	925	925	925	925	0
311	20240719	144000	22763746	925	925	925	925	0
312	20240719	143900	22763746	925	925	925	925	0
313	20240719	143800	22763746	925	925	925	925	0
314	20240719	143700	22763746	925	925	925	925	0
315	20240719	143600	22763746	925	925	925	925	0
316	20240719	143500	22763746	925	925	925	925	0
317	20240719	143400	22763746	925	925	925	925	0
318	20240719	143300	22763746	925	925	925	925	0
319	20240719	143200	22763746	925	925	925	925	2
320	20240719	143100	22761896	925	925	925	925	0
321	20240719	143000	22761896	925	925	925	925	0
322	20240719	142900	22761896	925	925	925	925	0
323	20240719	142800	22761896	925	925	925	925	0
324	20240719	142700	22761896	925	925	925	925	0
325	20240719	142600	22761896	925	925	925	925	0
326	20240719	142500	22761896	925	925	925	925	0
327	20240719	142400	22761896	925	925	925	925	0
328	20240719	142300	22761896	925	925	925	925	0
329	20240719	142200	22761896	925	925	925	925	0
330	20240719	142100	22761896	925	925	925	925	0
331	20240719	142000	22761896	925	925	925	925	0
332	20240719	141900	22761896	925	925	925	925	0
333	20240719	141800	22761896	925	925	925	925	0
334	20240719	141700	22761896	925	925	925	925	1
335	20240719	141600	22760971	924	924	924	924	0
336	20240719	141500	22760971	924	924	924	924	0
337	20240719	141400	22760971	924	924	924	924	0
338	20240719	141300	22760971	924	924	924	924	0
339	20240719	141200	22760971	924	924	924	924	0
340	20240719	141100	22760971	924	924	924	924	0
341	20240719	141000	22760971	924	924	924	924	0
342	20240719	140900	22760971	924	924	924	924	0
343	20240719	140800	22760971	924	924	924	924	0
344	20240719	140700	22760971	924	924	924	924	0
345	20240719	140600	22760971	924	924	924	924	0
346	20240719	140500	22760971	924	924	924	924	0
347	20240719	140400	22760971	924	924	924	924	0
348	20240719	140300	22760971	924	924	924	924	0
349	20240719	140200	22760971	924	924	924	924	0
350	20240719	140100	22760971	924	924	924	924	0
351	20240719	140000	22760971	924	924	924	924	0
352	20240719	135900	22760971	924	924	924	924	0
353	20240719	135800	22760971	924	924	924	924	0
354	20240719	135700	22760971	924	924	924	924	0
355	20240719	135600	22760971	924	924	924	924	0
356	20240719	135500	22760971	924	924	924	924	0
357	20240719	135400	22760971	924	924	924	924	0
358	20240719	135300	22760971	924	924	924	924	0
359	20240719	135200	22760971	924	924	924	924	0
360	20240719	135100	22760971	924	924	924	924	1
361	20240719	135000	22760047	925	925	925	925	0
362	20240719	134900	22760047	925	925	925	925	0
363	20240719	134800	22760047	925	925	925	925	0
364	20240719	134700	22760047	925	925	925	925	108
365	20240719	134600	22660147	925	925	925	925	0
366	20240719	134500	22660147	925	925	925	925	0
367	20240719	134400	22660147	925	925	925	925	0
368	20240719	134300	22660147	925	925	925	925	0
369	20240719	134200	22660147	925	925	925	925	0
370	20240719	134100	22660147	925	925	925	925	0
371	20240719	134000	22660147	925	925	925	925	0
372	20240719	133900	22660147	925	925	925	925	0
373	20240719	133800	22660147	925	925	925	925	0
374	20240719	133700	22660147	925	925	925	925	0
375	20240719	133600	22660147	925	925	925	925	0
376	20240719	133500	22660147	925	925	925	925	0
377	20240719	133400	22660147	925	925	925	925	0
378	20240719	133300	22660147	925	925	925	925	0
379	20240719	133200	22660147	925	925	925	925	0
380	20240719	133100	22660147	925	925	925	925	4
381	20240719	133000	22656447	924	924	924	924	0
382	20240719	132900	22656447	924	924	924	924	0
383	20240719	132800	22656447	924	924	924	924	0
384	20240719	132700	22656447	924	924	924	924	0
385	20240719	132600	22656447	924	924	924	924	0
386	20240719	132500	22656447	924	924	924	924	0
387	20240719	132400	22656447	924	924	924	924	0
388	20240719	132300	22656447	924	924	924	924	3
389	20240719	132200	22653675	925	925	925	925	0
390	20240719	132100	22653675	925	925	925	925	5
391	20240719	132000	22649050	925	925	925	925	0
392	20240719	131900	22649050	925	925	925	925	0
393	20240719	131800	22649050	925	925	925	925	0
394	20240719	131700	22649050	925	925	925	925	0
395	20240719	131600	22649050	925	925	925	925	0
396	20240719	131500	22649050	925	925	925	925	7
397	20240719	131400	22642575	925	925	925	925	0
398	20240719	131300	22642575	925	925	925	925	0
399	20240719	131200	22642575	925	925	925	925	0
400	20240719	131100	22642575	925	925	925	925	0
401	20240719	131000	22642575	925	925	925	925	0
402	20240719	130900	22642575	925	925	925	925	0
403	20240719	130800	22642575	925	925	925	925	0
404	20240719	130700	22642575	925	925	925	925	0
405	20240719	130600	22642575	925	925	925	925	0
406	20240719	130500	22642575	925	925	925	925	0
407	20240719	130400	22642575	925	925	925	925	0
408	20240719	130300	22642575	925	925	925	925	50
409	20240719	130200	22596325	925	925	925	925	0
410	20240719	130100	22596325	925	925	925	925	0
411	20240719	130000	22596325	925	925	925	925	0
412	20240719	125900	22596325	925	925	925	925	0
413	20240719	125800	22596325	925	925	925	925	0
414	20240719	125700	22596325	925	925	925	925	0
415	20240719	125600	22596325	925	925	925	925	0
416	20240719	125500	22596325	925	925	925	925	0
417	20240719	125400	22596325	925	925	925	925	0
418	20240719	125300	22596325	925	925	925	925	0
419	20240719	125200	22596325	925	925	925	925	0
420	20240719	125100	22596325	925	925	925	925	300
421	20240719	125000	22318825	925	925	925	925	0
422	20240719	124900	22318825	925	925	925	925	0
423	20240719	124800	22318825	925	925	925	925	0
424	20240719	124700	22318825	925	925	925	925	0
425	20240719	124600	22318825	925	925	925	925	0
426	20240719	124500	22318825	925	925	925	925	0
427	20240719	124400	22318825	925	925	925	925	0
428	20240719	124300	22318825	925	925	925	925	0
429	20240719	124200	22318825	925	925	925	925	0
430	20240719	124100	22318825	925	925	925	925	0
431	20240719	124000	22318825	925	925	925	925	0
432	20240719	123900	22318825	925	925	925	925	0
433	20240719	123800	22318825	925	925	925	925	0
434	20240719	123700	22318825	925	925	925	925	0
435	20240719	123600	22318825	925	925	925	925	0
436	20240719	123500	22318825	925	925	925	925	0
437	20240719	123400	22318825	925	925	925	925	0
438	20240719	123300	22318825	925	925	925	925	2
439	20240719	123200	22316975	925	924	925	924	23
440	20240719	123100	22295713	923	924	924	923	24
441	20240719	123000	22273543	924	924	924	924	0
442	20240719	122900	22273543	924	924	924	924	0
443	20240719	122800	22273543	924	924	924	924	0
444	20240719	122700	22273543	924	924	924	924	0
445	20240719	122600	22273543	924	924	924	924	0
446	20240719	122500	22273543	924	924	924	924	0
447	20240719	122400	22273543	924	924	924	924	0
448	20240719	122300	22273543	924	924	924	924	0
449	20240719	122200	22273543	924	924	924	924	0
450	20240719	122100	22273543	924	924	924	924	0
451	20240719	122000	22273543	924	924	924	924	22
452	20240719	121900	22253215	924	924	924	924	0
453	20240719	121800	22253215	924	924	924	924	0
454	20240719	121700	22253215	924	924	924	924	2
455	20240719	121600	22251367	924	924	924	924	0
456	20240719	121500	22251367	924	924	924	924	152
457	20240719	121400	22110919	925	925	925	925	0
458	20240719	121300	22110919	925	925	925	925	0
459	20240719	121200	22110919	925	925	925	925	1
460	20240719	121100	22109994	925	925	925	925	26
461	20240719	121000	22085944	924	924	924	924	25
462	20240719	120900	22062844	925	925	925	925	0
463	20240719	120800	22062844	925	925	925	925	0
464	20240719	120700	22062844	925	925	925	925	0
465	20240719	120600	22062844	925	925	925	925	0
466	20240719	120500	22062844	925	925	925	925	0
467	20240719	120400	22062844	925	925	925	925	0
468	20240719	120300	22062844	925	925	925	925	0
469	20240719	120200	22062844	925	925	925	925	0
470	20240719	120100	22062844	925	925	925	925	0
471	20240719	120000	22062844	925	925	925	925	0
472	20240719	115900	22062844	925	925	925	925	0
473	20240719	115800	22062844	925	925	925	925	208
474	20240719	115700	21870444	925	925	925	925	7
475	20240719	115600	21863969	925	925	925	925	0
476	20240719	115500	21863969	925	925	925	925	0
477	20240719	115400	21863969	925	925	925	925	0
478	20240719	115300	21863969	925	925	925	925	0
479	20240719	115200	21863969	925	925	925	925	0
480	20240719	115100	21863969	925	925	925	925	0
481	20240719	115000	21863969	925	925	925	925	0
482	20240719	114900	21863969	925	925	925	925	0
483	20240719	114800	21863969	925	925	925	925	7744
484	20240719	114700	14700769	925	925	925	925	0
485	20240719	114600	14700769	925	925	925	925	0
486	20240719	114500	14700769	925	925	925	925	0
487	20240719	114400	14700769	925	925	925	925	108
488	20240719	114300	14600869	925	925	925	925	3
489	20240719	114200	14598094	924	927	937	924	1517
490	20240719	114100	13194442	938	938	938	938	0
491	20240719	114000	13194442	938	938	938	938	0
492	20240719	113900	13194442	938	938	938	938	0
493	20240719	113800	13194442	938	938	938	938	0
494	20240719	113700	13194442	938	938	938	938	0
495	20240719	113600	13194442	938	938	938	938	0
496	20240719	113500	13194442	938	938	938	938	0
497	20240719	113400	13194442	938	938	938	938	0
498	20240719	113300	13194442	938	938	938	938	0
499	20240719	113200	13194442	938	938	938	938	0
500	20240719	113100	13194442	938	938	938	938	0
501	20240719	113000	13194442	938	938	938	938	0
502	20240719	112900	13194442	938	938	938	938	0
503	20240719	112800	13194442	938	938	938	938	0
504	20240719	112700	13194442	938	938	938	938	0
505	20240719	112600	13194442	938	938	938	938	0
506	20240719	112500	13194442	938	938	938	938	0
507	20240719	112400	13194442	938	938	938	938	0
508	20240719	112300	13194442	938	938	938	938	0
509	20240719	112200	13194442	938	938	938	938	0
510	20240719	112100	13194442	938	938	938	938	0
511	20240719	112000	13194442	938	938	938	938	0
512	20240719	111900	13194442	938	938	938	938	0
513	20240719	111800	13194442	938	938	938	938	0
514	20240719	111700	13194442	938	938	938	938	4
515	20240719	111600	13190690	938	938	938	938	0
516	20240719	111500	13190690	938	938	938	938	0
517	20240719	111400	13190690	938	938	938	938	0
518	20240719	111300	13190690	938	938	938	938	0
519	20240719	111200	13190690	938	938	938	938	0
520	20240719	111100	13190690	938	938	938	938	0
521	20240719	111000	13190690	938	938	938	938	0
522	20240719	110900	13190690	938	938	938	938	199
523	20240719	110800	13004028	938	938	938	938	0
524	20240719	110700	13004028	938	938	938	938	807
525	20240719	110600	12247062	938	938	938	938	0
526	20240719	110500	12247062	938	938	938	938	0
527	20240719	110400	12247062	938	938	938	938	0
528	20240719	110300	12247062	938	938	938	938	0
529	20240719	110200	12247062	938	938	938	938	0
530	20240719	110100	12247062	938	938	938	938	0
531	20240719	110000	12247062	938	938	938	938	0
532	20240719	105900	12247062	938	938	938	938	0
533	20240719	105800	12247062	938	938	938	938	0
534	20240719	105700	12247062	938	938	938	938	0
535	20240719	105600	12247062	938	938	938	938	0
536	20240719	105500	12247062	938	938	938	938	0
537	20240719	105400	12247062	938	938	938	938	0
538	20240719	105300	12247062	938	938	938	938	0
539	20240719	105200	12247062	938	938	938	938	0
540	20240719	105100	12247062	938	938	938	938	0
541	20240719	105000	12247062	938	938	938	938	0
542	20240719	104900	12247062	938	938	938	938	10
543	20240719	104800	12237682	938	938	938	938	0
544	20240719	104700	12237682	938	938	938	938	0
545	20240719	104600	12237682	938	938	938	938	0
546	20240719	104500	12237682	938	938	938	938	0
547	20240719	104400	12237682	938	938	938	938	0
548	20240719	104300	12237682	938	938	938	938	0
549	20240719	104200	12237682	938	938	938	938	10
550	20240719	104100	12228302	938	938	938	938	0
551	20240719	104000	12228302	938	938	938	938	0
552	20240719	103900	12228302	938	938	938	938	0
553	20240719	103800	12228302	938	938	938	938	0
554	20240719	103700	12228302	938	938	938	938	0
555	20240719	103600	12228302	938	938	938	938	3
556	20240719	103500	12225488	938	938	938	938	0
557	20240719	103400	12225488	938	938	938	938	0
558	20240719	103300	12225488	938	938	938	938	0
559	20240719	103200	12225488	938	938	938	938	0
560	20240719	103100	12225488	938	938	938	938	0
561	20240719	103000	12225488	938	938	938	938	0
562	20240719	102900	12225488	938	938	938	938	0
563	20240719	102800	12225488	938	938	938	938	0
564	20240719	102700	12225488	938	938	938	938	0
565	20240719	102600	12225488	938	938	938	938	0
566	20240719	102500	12225488	938	938	938	938	0
567	20240719	102400	12225488	938	938	938	938	0
568	20240719	102300	12225488	938	938	938	938	0
569	20240719	102200	12225488	938	938	938	938	0
570	20240719	102100	12225488	938	938	938	938	0
571	20240719	102000	12225488	938	938	938	938	0
572	20240719	101900	12225488	938	938	938	938	0
573	20240719	101800	12225488	938	938	938	938	0
574	20240719	101700	12225488	938	938	938	938	0
575	20240719	101600	12225488	938	938	938	938	0
576	20240719	101500	12225488	938	938	938	938	0
577	20240719	101400	12225488	938	938	938	938	2
578	20240719	101300	12223612	938	938	938	938	1
579	20240719	101200	12222674	938	938	938	938	8
580	20240719	101100	12215170	938	938	938	938	0
581	20240719	101000	12215170	938	938	938	938	0
582	20240719	100900	12215170	938	938	938	938	0
583	20240719	100800	12215170	938	938	938	938	0
584	20240719	100700	12215170	938	938	938	938	0
585	20240719	100600	12215170	938	938	938	938	0
586	20240719	100500	12215170	938	938	938	938	0
587	20240719	100400	12215170	938	938	938	938	0
588	20240719	100300	12215170	938	938	938	938	0
589	20240719	100200	12215170	938	938	938	938	2
590	20240719	100100	12213294	938	938	938	938	0
591	20240719	100000	12213294	938	938	938	938	0
592	20240719	095900	12213294	938	938	938	938	1
593	20240719	095800	12212356	923	923	923	923	0
594	20240719	095700	12212356	923	923	923	923	20
595	20240719	095600	12193896	938	938	938	938	12
596	20240719	095500	12182640	938	938	938	938	0
597	20240719	095400	12182640	938	938	938	938	0
598	20240719	095300	12182640	938	938	938	938	0
599	20240719	095200	12182640	938	938	938	938	0
600	20240719	095100	12182640	938	938	938	938	0
601	20240719	095000	12182640	938	938	938	938	0
602	20240719	094900	12182640	938	938	938	938	0
603	20240719	094800	12182640	938	938	938	938	17
604	20240719	094700	12166694	938	938	938	938	5
605	20240719	094600	12162004	938	938	938	938	0
606	20240719	094500	12162004	938	938	938	938	0
607	20240719	094400	12162004	938	938	938	938	0
608	20240719	094300	12162004	938	938	938	938	0
609	20240719	094200	12162004	938	938	938	938	0
610	20240719	094100	12162004	938	938	938	938	0
611	20240719	094000	12162004	938	938	938	938	23
612	20240719	093900	12140430	938	938	938	938	35
613	20240719	093800	12107600	938	938	938	938	0
614	20240719	093700	12107600	938	938	938	938	0
615	20240719	093600	12107600	938	938	938	938	0
616	20240719	093500	12107600	938	938	938	938	0
617	20240719	093400	12107600	938	938	938	938	0
618	20240719	093300	12107600	938	938	938	938	0
619	20240719	093200	12107600	938	935	938	935	5
620	20240719	093100	12102919	938	938	938	938	0
621	20240719	093000	12102919	938	938	938	938	1
622	20240719	092900	12101981	938	938	938	938	0
623	20240719	092800	12101981	938	938	938	938	0
624	20240719	092700	12101981	938	938	938	938	0
625	20240719	092600	12101981	938	938	938	938	0
626	20240719	092500	12101981	938	938	938	938	0
627	20240719	092400	12101981	938	938	938	938	63
628	20240719	092300	12042887	938	938	938	938	0
629	20240719	092200	12042887	938	938	938	938	0
630	20240719	092100	12042887	938	938	938	938	0
631	20240719	092000	12042887	938	938	938	938	0
632	20240719	091900	12042887	938	938	938	938	0
633	20240719	091800	12042887	938	938	938	938	0
634	20240719	091700	12042887	938	938	938	938	130
635	20240719	091600	11920947	938	938	938	938	0
636	20240719	091500	11920947	938	938	938	938	0
637	20240719	091400	11920947	938	938	938	938	0
638	20240719	091300	11920947	938	938	938	938	0
639	20240719	091200	11920947	938	938	938	938	0
640	20240719	091100	11920947	938	938	938	938	4
641	20240719	091000	11917195	938	938	938	938	1
642	20240719	090900	11916257	938	927	938	914	7898
643	20240719	090800	4681155	928	928	928	928	1
644	20240719	090700	4680227	927	927	927	927	0
645	20240719	090600	4680227	927	927	927	927	55
646	20240719	090500	4629242	928	928	928	928	0
647	20240719	090400	4629242	928	928	928	928	500
648	20240719	090300	4165242	927	928	928	927	142
649	20240719	090200	4033500	928	928	928	928	109
650	20240719	090100	3932348	928	935	935	928	70
651	20240719	090000	3867374	938	938	938	938	4123