KissMeData/083640/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195100	27838761	397	397	397	397	2
3	20240719	195000	27838761	397	397	397	397	0
4	20240719	194900	27838761	397	397	397	397	0
5	20240719	194800	27838761	397	397	397	397	0
6	20240719	194700	27838761	397	397	397	397	0
7	20240719	194600	27838761	397	397	397	397	0
8	20240719	194500	27838761	397	397	397	397	0
9	20240719	194400	27838761	397	397	397	397	0
10	20240719	194300	27838761	397	397	397	397	0
11	20240719	194200	27838761	397	397	397	397	0
12	20240719	194100	27838761	397	397	397	397	0
13	20240719	194000	27838761	397	397	397	397	0
14	20240719	193900	27838761	397	397	397	397	0
15	20240719	193800	27838761	397	397	397	397	0
16	20240719	193700	27838761	397	397	397	397	0
17	20240719	193600	27838761	397	397	397	397	0
18	20240719	193500	27838761	397	397	397	397	0
19	20240719	193400	27838761	397	397	397	397	0
20	20240719	193300	27838761	397	397	397	397	0
21	20240719	193200	27838761	397	397	397	397	0
22	20240719	193100	27838761	397	397	397	397	0
23	20240719	193000	27838761	397	397	397	397	0
24	20240719	192900	27838761	397	397	397	397	0
25	20240719	192800	27838761	397	397	397	397	0
26	20240719	192700	27838761	397	397	397	397	0
27	20240719	192600	27838761	397	397	397	397	0
28	20240719	192500	27838761	397	397	397	397	0
29	20240719	192400	27838761	397	397	397	397	0
30	20240719	192300	27838761	397	397	397	397	0
31	20240719	192200	27838761	397	397	397	397	0
32	20240719	192100	27838761	397	397	397	397	2
33	20240719	192000	27838761	397	397	397	397	0
34	20240719	191900	27838761	397	397	397	397	0
35	20240719	191800	27838761	397	397	397	397	0
36	20240719	191700	27838761	397	397	397	397	0
37	20240719	191600	27838761	397	397	397	397	0
38	20240719	191500	27838761	397	397	397	397	0
39	20240719	191400	27838761	397	397	397	397	0
40	20240719	191300	27838761	397	397	397	397	0
41	20240719	191200	27838761	397	397	397	397	0
42	20240719	191100	27838761	397	397	397	397	0
43	20240719	191000	27838761	397	397	397	397	0
44	20240719	190900	27838761	397	397	397	397	0
45	20240719	190800	27838761	397	397	397	397	0
46	20240719	190700	27838761	397	397	397	397	0
47	20240719	190600	27838761	397	397	397	397	0
48	20240719	190500	27838761	397	397	397	397	0
49	20240719	190400	27838761	397	397	397	397	0
50	20240719	190300	27838761	397	397	397	397	0
51	20240719	190200	27838761	397	397	397	397	0
52	20240719	190100	27838761	397	397	397	397	0
53	20240719	190000	27838761	397	397	397	397	0
54	20240719	185900	27838761	397	397	397	397	0
55	20240719	185800	27838761	397	397	397	397	0
56	20240719	185700	27838761	397	397	397	397	0
57	20240719	185600	27838761	397	397	397	397	0
58	20240719	185500	27838761	397	397	397	397	0
59	20240719	185400	27838761	397	397	397	397	0
60	20240719	185300	27838761	397	397	397	397	0
61	20240719	185200	27838761	397	397	397	397	0
62	20240719	185100	27838761	397	397	397	397	2
63	20240719	185000	27838761	397	397	397	397	0
64	20240719	184900	27838761	397	397	397	397	0
65	20240719	184800	27838761	397	397	397	397	0
66	20240719	184700	27838761	397	397	397	397	0
67	20240719	184600	27838761	397	397	397	397	0
68	20240719	184500	27838761	397	397	397	397	0
69	20240719	184400	27838761	397	397	397	397	0
70	20240719	184300	27838761	397	397	397	397	0
71	20240719	184200	27838761	397	397	397	397	0
72	20240719	184100	27838761	397	397	397	397	0
73	20240719	184000	27838761	397	397	397	397	0
74	20240719	183900	27838761	397	397	397	397	0
75	20240719	183800	27838761	397	397	397	397	0
76	20240719	183700	27838761	397	397	397	397	0
77	20240719	183600	27838761	397	397	397	397	0
78	20240719	183500	27838761	397	397	397	397	0
79	20240719	183400	27838761	397	397	397	397	0
80	20240719	183300	27838761	397	397	397	397	0
81	20240719	183200	27838761	397	397	397	397	0
82	20240719	183100	27838761	397	397	397	397	0
83	20240719	183000	27838761	397	397	397	397	0
84	20240719	182900	27838761	397	397	397	397	0
85	20240719	182800	27838761	397	397	397	397	0
86	20240719	182700	27838761	397	397	397	397	0
87	20240719	182600	27838761	397	397	397	397	0
88	20240719	182500	27838761	397	397	397	397	0
89	20240719	182400	27838761	397	397	397	397	0
90	20240719	182300	27838761	397	397	397	397	0
91	20240719	182200	27838761	397	397	397	397	0
92	20240719	182100	27838761	397	397	397	397	2
93	20240719	182000	27838761	397	397	397	397	0
94	20240719	181900	27838761	397	397	397	397	0
95	20240719	181800	27838761	397	397	397	397	0
96	20240719	181700	27838761	397	397	397	397	0
97	20240719	181600	27838761	397	397	397	397	0
98	20240719	181500	27838761	397	397	397	397	0
99	20240719	181400	27838761	397	397	397	397	0
100	20240719	181300	27838761	397	397	397	397	0
101	20240719	181200	27838761	397	397	397	397	0
102	20240719	181100	27838761	397	397	397	397	0
103	20240719	181000	27838761	397	397	397	397	0
104	20240719	180900	27838761	397	397	397	397	0
105	20240719	180800	27838761	397	397	397	397	0
106	20240719	180700	27838761	397	397	397	397	0
107	20240719	180600	27838761	397	397	397	397	0
108	20240719	180500	27838761	397	397	397	397	0
109	20240719	180400	27838761	397	397	397	397	0
110	20240719	180300	27838761	397	397	397	397	0
111	20240719	180200	27838761	397	397	397	397	0
112	20240719	180100	27838761	397	397	397	397	0
113	20240719	180000	27838761	397	397	397	397	0
114	20240719	175900	27838761	397	397	397	397	0
115	20240719	175800	27838761	397	397	397	397	0
116	20240719	175700	27838761	397	397	397	397	0
117	20240719	175600	27838761	397	397	397	397	0
118	20240719	175500	27838761	397	397	397	397	0
119	20240719	175400	27838761	397	397	397	397	0
120	20240719	175300	27838761	397	397	397	397	0
121	20240719	175200	27838761	397	397	397	397	0
122	20240719	175100	27838761	397	397	397	397	2
123	20240719	175000	27838761	397	397	397	397	0
124	20240719	174900	27838761	397	397	397	397	0
125	20240719	174800	27838761	397	397	397	397	0
126	20240719	174700	27838761	397	397	397	397	0
127	20240719	174600	27838761	397	397	397	397	0
128	20240719	174500	27838761	397	397	397	397	0
129	20240719	174400	27838761	397	397	397	397	0
130	20240719	174300	27838761	397	397	397	397	0
131	20240719	174200	27838761	397	397	397	397	0
132	20240719	174100	27838761	397	397	397	397	0
133	20240719	174000	27838761	397	397	397	397	0
134	20240719	173900	27838761	397	397	397	397	0
135	20240719	173800	27838761	397	397	397	397	0
136	20240719	173700	27838761	397	397	397	397	0
137	20240719	173600	27838761	397	397	397	397	0
138	20240719	173500	27838761	397	397	397	397	0
139	20240719	173400	27838761	397	397	397	397	0
140	20240719	173300	27838761	397	397	397	397	0
141	20240719	173200	27838761	397	397	397	397	0
142	20240719	173100	27838761	397	397	397	397	0
143	20240719	173000	27838761	397	397	397	397	0
144	20240719	172900	27838761	397	397	397	397	0
145	20240719	172800	27838761	397	397	397	397	0
146	20240719	172700	27838761	397	397	397	397	0
147	20240719	172600	27838761	397	397	397	397	0
148	20240719	172500	27838761	397	397	397	397	0
149	20240719	172400	27838761	397	397	397	397	0
150	20240719	172300	27838761	397	397	397	397	0
151	20240719	172200	27838761	397	397	397	397	0
152	20240719	172100	27838761	397	397	397	397	2
153	20240719	172000	27838761	397	397	397	397	0
154	20240719	171900	27838761	397	397	397	397	0
155	20240719	171800	27838761	397	397	397	397	0
156	20240719	171700	27838761	397	397	397	397	0
157	20240719	171600	27838761	397	397	397	397	0
158	20240719	171500	27838761	397	397	397	397	0
159	20240719	171400	27838761	397	397	397	397	0
160	20240719	171300	27838761	397	397	397	397	0
161	20240719	171200	27838761	397	397	397	397	0
162	20240719	171100	27838761	397	397	397	397	0
163	20240719	171000	27838761	397	397	397	397	0
164	20240719	170900	27838761	397	397	397	397	0
165	20240719	170800	27838761	397	397	397	397	0
166	20240719	170700	27838761	397	397	397	397	0
167	20240719	170600	27838761	397	397	397	397	0
168	20240719	170500	27838761	397	397	397	397	0
169	20240719	170400	27838761	397	397	397	397	0
170	20240719	170300	27838761	397	397	397	397	0
171	20240719	170200	27838761	397	397	397	397	0
172	20240719	170100	27838761	397	397	397	397	0
173	20240719	170000	27838761	397	397	397	397	0
174	20240719	165900	27838761	397	397	397	397	0
175	20240719	165800	27838761	397	397	397	397	0
176	20240719	165700	27838761	397	397	397	397	0
177	20240719	165600	27838761	397	397	397	397	0
178	20240719	165500	27838761	397	397	397	397	0
179	20240719	165400	27838761	397	397	397	397	0
180	20240719	165300	27838761	397	397	397	397	0
181	20240719	165200	27838761	397	397	397	397	0
182	20240719	165100	27838761	397	397	397	397	2
183	20240719	165000	27838761	397	397	397	397	0
184	20240719	164900	27838761	397	397	397	397	0
185	20240719	164800	27838761	397	397	397	397	0
186	20240719	164700	27838761	397	397	397	397	0
187	20240719	164600	27838761	397	397	397	397	0
188	20240719	164500	27838761	397	397	397	397	0
189	20240719	164400	27838761	397	397	397	397	0
190	20240719	164300	27838761	397	397	397	397	0
191	20240719	164200	27838761	397	397	397	397	0
192	20240719	164100	27838761	397	397	397	397	0
193	20240719	164000	27838761	397	397	397	397	0
194	20240719	163900	27838761	397	397	397	397	0
195	20240719	163800	27838761	397	397	397	397	0
196	20240719	163700	27838761	397	397	397	397	0
197	20240719	163600	27838761	397	397	397	397	0
198	20240719	163500	27838761	397	397	397	397	0
199	20240719	163400	27838761	397	397	397	397	0
200	20240719	163300	27838761	397	397	397	397	0
201	20240719	163200	27838761	397	397	397	397	0
202	20240719	163100	27838761	397	397	397	397	0
203	20240719	163000	27838761	397	397	397	397	0
204	20240719	162900	27838761	397	397	397	397	0
205	20240719	162800	27838761	397	397	397	397	0
206	20240719	162700	27838761	397	397	397	397	0
207	20240719	162600	27838761	397	397	397	397	0
208	20240719	162500	27838761	397	397	397	397	0
209	20240719	162400	27838761	397	397	397	397	0
210	20240719	162300	27838761	397	397	397	397	0
211	20240719	162200	27838761	397	397	397	397	0
212	20240719	162100	27838761	397	397	397	397	2
213	20240719	162000	27838761	397	397	397	397	0
214	20240719	161900	27838761	397	397	397	397	0
215	20240719	161800	27838761	397	397	397	397	0
216	20240719	161700	27838761	397	397	397	397	0
217	20240719	161600	27838761	397	397	397	397	0
218	20240719	161500	27838761	397	397	397	397	0
219	20240719	161400	27838761	397	397	397	397	0
220	20240719	161300	27838761	397	397	397	397	0
221	20240719	161200	27838761	397	397	397	397	0
222	20240719	161100	27838761	397	397	397	397	0
223	20240719	161000	27838761	397	397	397	397	0
224	20240719	160900	27838761	397	397	397	397	0
225	20240719	160800	27838761	397	397	397	397	0
226	20240719	160700	27838761	397	397	397	397	0
227	20240719	160600	27838761	397	397	397	397	0
228	20240719	160500	27838761	397	397	397	397	0
229	20240719	160400	27838761	397	397	397	397	0
230	20240719	160300	27838761	397	397	397	397	0
231	20240719	160200	27838761	397	397	397	397	0
232	20240719	160100	27838761	397	397	397	397	0
233	20240719	160000	27838761	397	397	397	397	0
234	20240719	155900	27838761	397	397	397	397	0
235	20240719	155800	27838761	397	397	397	397	0
236	20240719	155700	27838761	397	397	397	397	0
237	20240719	155600	27838761	397	397	397	397	0
238	20240719	155500	27838761	397	397	397	397	0
239	20240719	155400	27838761	397	397	397	397	0
240	20240719	155300	27838761	397	397	397	397	0
241	20240719	155200	27838761	397	397	397	397	0
242	20240719	155100	27838761	397	397	397	397	2
243	20240719	155000	27838761	397	397	397	397	0
244	20240719	154900	27838761	397	397	397	397	0
245	20240719	154800	27838761	397	397	397	397	0
246	20240719	154700	27838761	397	397	397	397	0
247	20240719	154600	27838761	397	397	397	397	0
248	20240719	154500	27838761	397	397	397	397	0
249	20240719	154400	27838761	397	397	397	397	0
250	20240719	154300	27838761	397	397	397	397	0
251	20240719	154200	27838761	397	397	397	397	0
252	20240719	154100	27838761	397	397	397	397	0
253	20240719	154000	27838761	397	397	397	397	0
254	20240719	153900	27838761	397	397	397	397	0
255	20240719	153800	27838761	397	397	397	397	0
256	20240719	153700	27838761	397	397	397	397	0
257	20240719	153600	27838761	397	397	397	397	0
258	20240719	153500	27838761	397	397	397	397	0
259	20240719	153400	27838761	397	397	397	397	0
260	20240719	153300	27838761	397	397	397	397	0
261	20240719	153200	27838761	397	397	397	397	0
262	20240719	153100	27838761	397	397	397	397	0
263	20240719	153000	27838761	397	397	397	397	2
264	20240719	152900	27837967	398	398	398	398	0
265	20240719	152800	27837967	398	398	398	398	0
266	20240719	152700	27837967	398	398	398	398	0
267	20240719	152600	27837967	398	398	398	398	0
268	20240719	152500	27837967	398	398	398	398	0
269	20240719	152400	27837967	398	398	398	398	0
270	20240719	152300	27837967	398	398	398	398	0
271	20240719	152200	27837967	398	398	398	398	0
272	20240719	152100	27837967	398	398	398	398	0
273	20240719	152000	27837967	398	398	398	398	0
274	20240719	151900	27837967	398	394	398	394	405
275	20240719	151800	27678385	395	395	395	395	1
276	20240719	151700	27677990	398	398	398	398	0
277	20240719	151600	27677990	398	394	398	394	325
278	20240719	151500	27549924	397	395	397	394	1098
279	20240719	151400	27116613	395	395	395	395	0
280	20240719	151300	27116613	395	395	395	395	0
281	20240719	151200	27116613	395	396	396	395	613
282	20240719	151100	26874404	398	398	398	398	0
283	20240719	151000	26874404	398	398	398	398	0
284	20240719	150900	26874404	398	398	398	398	0
285	20240719	150800	26874404	398	398	398	398	0
286	20240719	150700	26874404	398	398	398	398	0
287	20240719	150600	26874404	398	398	398	398	0
288	20240719	150500	26874404	398	398	398	398	0
289	20240719	150400	26874404	398	398	398	398	11
290	20240719	150300	26870026	398	398	398	398	0
291	20240719	150200	26870026	398	398	398	398	0
292	20240719	150100	26870026	398	398	398	398	0
293	20240719	150000	26870026	398	397	398	397	10
294	20240719	145900	26866055	396	396	396	396	26
295	20240719	145800	26855759	396	396	396	396	0
296	20240719	145700	26855759	396	396	396	396	0
297	20240719	145600	26855759	396	396	396	396	2
298	20240719	145500	26854967	398	398	398	398	0
299	20240719	145400	26854967	398	397	398	397	46
300	20240719	145300	26836704	397	397	397	397	39
301	20240719	145200	26821221	398	398	398	398	0
302	20240719	145100	26821221	398	398	398	398	0
303	20240719	145000	26821221	398	398	398	398	0
304	20240719	144900	26821221	398	398	398	398	0
305	20240719	144800	26821221	398	398	398	398	1
306	20240719	144700	26820823	398	398	398	398	0
307	20240719	144600	26820823	398	398	398	398	0
308	20240719	144500	26820823	398	398	398	398	0
309	20240719	144400	26820823	398	398	398	398	0
310	20240719	144300	26820823	398	398	398	398	0
311	20240719	144200	26820823	398	398	398	398	0
312	20240719	144100	26820823	398	398	398	398	583
313	20240719	144000	26588789	398	397	398	397	453
314	20240719	143900	26408645	397	396	397	396	750
315	20240719	143800	26110979	397	397	397	397	0
316	20240719	143700	26110979	397	397	397	397	0
317	20240719	143600	26110979	397	397	397	397	0
318	20240719	143500	26110979	397	397	397	397	0
319	20240719	143400	26110979	397	397	397	397	0
320	20240719	143300	26110979	397	397	397	397	0
321	20240719	143200	26110979	397	397	397	397	0
322	20240719	143100	26110979	397	397	397	397	0
323	20240719	143000	26110979	397	397	397	397	0
324	20240719	142900	26110979	397	397	397	397	0
325	20240719	142800	26110979	397	396	397	396	35
326	20240719	142700	26097118	396	396	396	396	0
327	20240719	142600	26097118	396	396	396	396	0
328	20240719	142500	26097118	396	396	396	396	0
329	20240719	142400	26097118	396	396	396	396	0
330	20240719	142300	26097118	396	396	396	396	0
331	20240719	142200	26097118	396	396	396	396	0
332	20240719	142100	26097118	396	395	396	395	33
333	20240719	142000	26084078	397	397	397	397	0
334	20240719	141900	26084078	397	397	397	397	1
335	20240719	141800	26083681	395	395	395	395	0
336	20240719	141700	26083681	395	395	395	395	29
337	20240719	141600	26072226	395	395	395	395	0
338	20240719	141500	26072226	395	395	395	395	58
339	20240719	141400	26049316	396	396	396	396	5
340	20240719	141300	26047336	397	397	397	397	0
341	20240719	141200	26047336	397	396	397	396	5
342	20240719	141100	26045354	397	397	397	397	0
343	20240719	141000	26045354	397	397	397	397	0
344	20240719	140900	26045354	397	397	397	397	0
345	20240719	140800	26045354	397	397	397	397	0
346	20240719	140700	26045354	397	397	397	397	4
347	20240719	140600	26043766	395	395	395	395	102
348	20240719	140500	26003476	398	398	398	398	0
349	20240719	140400	26003476	398	398	398	398	1
350	20240719	140300	26003078	395	395	395	395	0
351	20240719	140200	26003078	395	395	395	395	4000
352	20240719	140100	24423078	398	398	398	398	0
353	20240719	140000	24423078	398	398	398	398	0
354	20240719	135900	24423078	398	398	398	398	0
355	20240719	135800	24423078	398	396	398	396	129
356	20240719	135700	24371992	397	397	397	397	0
357	20240719	135600	24371992	397	397	397	397	0
358	20240719	135500	24371992	397	397	397	397	0
359	20240719	135400	24371992	397	397	398	397	187
360	20240719	135300	24297752	396	395	396	395	54
361	20240719	135200	24276396	396	396	396	396	0
362	20240719	135100	24276396	396	396	396	396	0
363	20240719	135000	24276396	396	395	396	393	5387
364	20240719	134900	22156189	398	398	398	398	0
365	20240719	134800	22156189	398	398	398	398	0
366	20240719	134700	22156189	398	398	398	398	0
367	20240719	134600	22156189	398	398	398	398	0
368	20240719	134500	22156189	398	398	398	398	0
369	20240719	134400	22156189	398	398	398	398	0
370	20240719	134300	22156189	398	398	398	398	0
371	20240719	134200	22156189	398	398	398	398	1
372	20240719	134100	22155791	398	398	398	398	0
373	20240719	134000	22155791	398	398	398	398	0
374	20240719	133900	22155791	398	398	398	398	0
375	20240719	133800	22155791	398	398	398	398	0
376	20240719	133700	22155791	398	398	398	398	0
377	20240719	133600	22155791	398	398	398	398	0
378	20240719	133500	22155791	398	398	398	398	0
379	20240719	133400	22155791	398	398	398	398	0
380	20240719	133300	22155791	398	398	398	398	0
381	20240719	133200	22155791	398	397	398	397	11
382	20240719	133100	22151423	398	395	398	395	2079
383	20240719	133000	21329417	394	394	394	394	0
384	20240719	132900	21329417	394	394	394	394	0
385	20240719	132800	21329417	394	394	394	394	0
386	20240719	132700	21329417	394	394	394	394	0
387	20240719	132600	21329417	394	394	394	394	0
388	20240719	132500	21329417	394	394	394	394	0
389	20240719	132400	21329417	394	394	394	394	0
390	20240719	132300	21329417	394	394	394	394	28
391	20240719	132200	21318385	397	397	397	397	0
392	20240719	132100	21318385	397	397	397	397	0
393	20240719	132000	21318385	397	395	397	395	81
394	20240719	131900	21286330	395	395	395	395	0
395	20240719	131800	21286330	395	395	395	395	2
396	20240719	131700	21285540	395	395	395	395	0
397	20240719	131600	21285540	395	395	395	395	0
398	20240719	131500	21285540	395	395	395	395	0
399	20240719	131400	21285540	395	395	395	395	0
400	20240719	131300	21285540	395	395	395	395	0
401	20240719	131200	21285540	395	395	395	395	0
402	20240719	131100	21285540	395	395	395	395	5
403	20240719	131000	21283565	397	397	397	397	0
404	20240719	130900	21283565	397	397	397	397	4
405	20240719	130800	21281977	397	397	397	397	0
406	20240719	130700	21281977	397	397	397	397	0
407	20240719	130600	21281977	397	397	397	397	0
408	20240719	130500	21281977	397	397	397	397	0
409	20240719	130400	21281977	397	397	397	397	3
410	20240719	130300	21280786	397	397	397	397	0
411	20240719	130200	21280786	397	397	397	397	0
412	20240719	130100	21280786	397	397	397	397	3
413	20240719	130000	21279595	397	397	397	397	0
414	20240719	125900	21279595	397	397	397	397	0
415	20240719	125800	21279595	397	397	397	397	0
416	20240719	125700	21279595	397	397	397	397	3
417	20240719	125600	21278404	396	396	396	395	4824
418	20240719	125500	19368128	396	396	396	396	200
419	20240719	125400	19288928	396	396	396	396	0
420	20240719	125300	19288928	396	396	396	396	0
421	20240719	125200	19288928	396	395	396	395	27
422	20240719	125100	19278260	394	395	395	394	29
423	20240719	125000	19266833	394	394	394	394	0
424	20240719	124900	19266833	394	394	394	394	185
425	20240719	124800	19193943	395	395	395	395	3
426	20240719	124700	19192758	396	396	396	396	0
427	20240719	124600	19192758	396	396	396	396	0
428	20240719	124500	19192758	396	396	396	396	15
429	20240719	124400	19186818	396	396	396	396	0
430	20240719	124300	19186818	396	395	396	395	956
431	20240719	124200	18809197	395	395	395	395	0
432	20240719	124100	18809197	395	395	395	394	667
433	20240719	124000	18545760	395	395	395	395	105
434	20240719	123900	18504285	395	395	395	395	10
435	20240719	123800	18500335	395	395	395	395	0
436	20240719	123700	18500335	395	395	395	395	94
437	20240719	123600	18463205	394	394	394	394	28
438	20240719	123500	18452173	394	394	394	394	28
439	20240719	123400	18441141	395	395	395	395	0
440	20240719	123300	18441141	395	395	395	395	0
441	20240719	123200	18441141	395	394	395	394	904
442	20240719	123100	18084065	394	394	394	394	0
443	20240719	123000	18084065	394	394	394	394	0
444	20240719	122900	18084065	394	394	394	394	0
445	20240719	122800	18084065	394	395	395	394	41
446	20240719	122700	18067910	395	395	395	395	0
447	20240719	122600	18067910	395	395	395	395	0
448	20240719	122500	18067910	395	395	395	395	0
449	20240719	122400	18067910	395	395	395	395	0
450	20240719	122300	18067910	395	395	395	395	0
451	20240719	122200	18067910	395	395	395	395	1540
452	20240719	122100	17459610	394	394	394	394	72
453	20240719	122000	17431242	394	394	394	394	0
454	20240719	121900	17431242	394	394	394	394	0
455	20240719	121800	17431242	394	394	394	394	0
456	20240719	121700	17431242	394	394	394	394	0
457	20240719	121600	17431242	394	394	394	394	0
458	20240719	121500	17431242	394	394	394	394	0
459	20240719	121400	17431242	394	394	394	394	18
460	20240719	121300	17424150	394	394	394	394	11
461	20240719	121200	17419816	393	393	393	393	0
462	20240719	121100	17419816	393	393	393	393	0
463	20240719	121000	17419816	393	394	394	393	200
464	20240719	120900	17341035	394	394	394	394	0
465	20240719	120800	17341035	394	394	394	394	29
466	20240719	120700	17329609	394	394	394	394	0
467	20240719	120600	17329609	394	394	394	394	27
468	20240719	120500	17318971	394	394	394	394	57
469	20240719	120400	17296513	394	394	394	394	0
470	20240719	120300	17296513	394	394	394	394	0
471	20240719	120200	17296513	394	394	394	394	0
472	20240719	120100	17296513	394	394	394	394	0
473	20240719	120000	17296513	394	394	394	394	0
474	20240719	115900	17296513	394	394	394	394	0
475	20240719	115800	17296513	394	394	394	394	0
476	20240719	115700	17296513	394	394	394	394	0
477	20240719	115600	17296513	394	394	394	394	0
478	20240719	115500	17296513	394	394	394	394	56
479	20240719	115400	17274449	394	394	394	394	0
480	20240719	115300	17274449	394	394	394	394	0
481	20240719	115200	17274449	394	394	394	394	0
482	20240719	115100	17274449	394	394	394	394	0
483	20240719	115000	17274449	394	394	394	394	0
484	20240719	114900	17274449	394	394	394	394	0
485	20240719	114800	17274449	394	394	394	394	0
486	20240719	114700	17274449	394	394	394	394	0
487	20240719	114600	17274449	394	394	394	394	0
488	20240719	114500	17274449	394	394	394	394	0
489	20240719	114400	17274449	394	394	394	394	0
490	20240719	114300	17274449	394	394	394	394	0
491	20240719	114200	17274449	394	394	394	394	28
492	20240719	114100	17263417	394	394	394	394	0
493	20240719	114000	17263417	394	394	394	394	0
494	20240719	113900	17263417	394	394	394	394	13
495	20240719	113800	17258295	394	394	394	394	0
496	20240719	113700	17258295	394	394	394	394	800
497	20240719	113600	16943095	394	394	394	394	28
498	20240719	113500	16932063	395	395	395	395	0
499	20240719	113400	16932063	395	395	395	395	1
500	20240719	113300	16931668	396	396	396	396	0
501	20240719	113200	16931668	396	396	396	396	0
502	20240719	113100	16931668	396	396	396	396	0
503	20240719	113000	16931668	396	395	396	395	30
504	20240719	112900	16919814	394	394	394	394	0
505	20240719	112800	16919814	394	394	394	394	0
506	20240719	112700	16919814	394	394	394	394	0
507	20240719	112600	16919814	394	394	394	394	28
508	20240719	112500	16908782	395	395	395	395	0
509	20240719	112400	16908782	395	395	395	395	0
510	20240719	112300	16908782	395	395	395	395	0
511	20240719	112200	16908782	395	395	395	395	1
512	20240719	112100	16908387	394	394	394	394	28
513	20240719	112000	16897355	395	395	395	395	2
514	20240719	111900	16896565	393	393	393	393	0
515	20240719	111800	16896565	393	393	393	393	0
516	20240719	111700	16896565	393	393	393	393	0
517	20240719	111600	16896565	393	393	393	393	0
518	20240719	111500	16896565	393	393	393	393	0
519	20240719	111400	16896565	393	393	393	393	1
520	20240719	111300	16896172	393	393	393	393	0
521	20240719	111200	16896172	393	393	393	393	7
522	20240719	111100	16893421	393	392	393	392	13003
523	20240719	111000	11783300	393	393	393	393	13
524	20240719	110900	11778191	393	393	393	393	0
525	20240719	110800	11778191	393	394	394	393	5359
526	20240719	110700	9670540	395	395	395	395	1
527	20240719	110600	9670145	395	395	395	395	0
528	20240719	110500	9670145	395	395	395	395	0
529	20240719	110400	9670145	395	395	395	395	9
530	20240719	110300	9666590	394	394	394	394	0
531	20240719	110200	9666590	394	394	394	394	57
532	20240719	110100	9644132	395	395	395	395	0
533	20240719	110000	9644132	395	395	395	395	0
534	20240719	105900	9644132	395	395	395	395	0
535	20240719	105800	9644132	395	395	395	395	0
536	20240719	105700	9644132	395	395	395	395	0
537	20240719	105600	9644132	395	395	395	395	1
538	20240719	105500	9643737	395	395	395	395	41
539	20240719	105400	9627542	394	394	394	394	0
540	20240719	105300	9627542	394	394	394	394	11
541	20240719	105200	9623208	395	395	395	395	0
542	20240719	105100	9623208	395	396	396	395	6
543	20240719	105000	9620837	396	396	396	396	0
544	20240719	104900	9620837	396	396	396	396	0
545	20240719	104800	9620837	396	396	396	396	0
546	20240719	104700	9620837	396	396	396	396	0
547	20240719	104600	9620837	396	396	396	396	0
548	20240719	104500	9620837	396	396	396	396	0
549	20240719	104400	9620837	396	396	396	396	0
550	20240719	104300	9620837	396	396	396	396	0
551	20240719	104200	9620837	396	395	396	395	29
552	20240719	104100	9609381	394	394	394	394	0
553	20240719	104000	9609381	394	394	394	394	0
554	20240719	103900	9609381	394	394	394	394	0
555	20240719	103800	9609381	394	395	395	394	1000
556	20240719	103700	9214741	395	395	395	395	0
557	20240719	103600	9214741	395	395	395	395	28
558	20240719	103500	9203681	396	396	396	396	0
559	20240719	103400	9203681	396	396	396	396	0
560	20240719	103300	9203681	396	396	396	396	1
561	20240719	103200	9203285	395	395	395	395	85
562	20240719	103100	9169710	395	395	395	395	28
563	20240719	103000	9158650	395	395	395	395	0
564	20240719	102900	9158650	395	395	395	395	0
565	20240719	102800	9158650	395	395	395	395	28
566	20240719	102700	9147590	396	396	396	396	0
567	20240719	102600	9147590	396	396	396	396	100
568	20240719	102500	9107990	396	396	396	396	0
569	20240719	102400	9107990	396	395	396	395	22
570	20240719	102300	9099298	394	394	394	394	0
571	20240719	102200	9099298	394	394	394	394	8
572	20240719	102100	9096146	395	395	395	395	8
573	20240719	102000	9092986	396	396	396	396	0
574	20240719	101900	9092986	396	396	396	396	0
575	20240719	101800	9092986	396	396	396	396	0
576	20240719	101700	9092986	396	396	396	396	0
577	20240719	101600	9092986	396	395	396	395	30
578	20240719	101500	9081135	396	396	396	396	10
579	20240719	101400	9077175	396	396	396	396	12
580	20240719	101300	9072423	395	395	395	395	0
581	20240719	101200	9072423	395	395	395	395	0
582	20240719	101100	9072423	395	395	395	395	29
583	20240719	101000	9060968	396	396	396	396	0
584	20240719	100900	9060968	396	396	396	396	0
585	20240719	100800	9060968	396	395	396	395	31
586	20240719	100700	9048721	396	396	396	396	0
587	20240719	100600	9048721	396	395	396	395	25
588	20240719	100500	9038845	395	395	395	395	5
589	20240719	100400	9036870	396	396	396	396	0
590	20240719	100300	9036870	396	396	396	396	0
591	20240719	100200	9036870	396	396	396	396	1
592	20240719	100100	9036474	396	396	396	396	0
593	20240719	100000	9036474	396	396	396	396	1
594	20240719	095900	9036078	396	396	396	396	16
595	20240719	095800	9029742	394	395	395	394	4865
596	20240719	095700	7112931	395	396	396	395	144
597	20240719	095600	7056042	396	395	396	395	268
598	20240719	095500	6950172	396	395	396	395	260
599	20240719	095400	6847462	395	395	395	395	0
600	20240719	095300	6847462	395	395	395	395	0
601	20240719	095200	6847462	395	395	395	395	0
602	20240719	095100	6847462	395	395	395	395	28
603	20240719	095000	6836402	395	395	395	395	0
604	20240719	094900	6836402	395	395	395	395	0
605	20240719	094800	6836402	395	395	395	395	0
606	20240719	094700	6836402	395	395	395	395	0
607	20240719	094600	6836402	395	395	395	395	56
608	20240719	094500	6814282	396	396	396	396	0
609	20240719	094400	6814282	396	396	396	396	1
610	20240719	094300	6813886	396	396	396	396	56
611	20240719	094200	6791710	396	396	396	396	430
612	20240719	094100	6621430	396	396	396	396	3
613	20240719	094000	6620242	395	395	395	395	84
614	20240719	093900	6587062	396	396	396	396	0
615	20240719	093800	6587062	396	396	396	396	500
616	20240719	093700	6389062	396	396	396	396	0
617	20240719	093600	6389062	396	396	396	396	300
618	20240719	093500	6270262	396	396	396	396	0
619	20240719	093400	6270262	396	396	396	396	0
620	20240719	093300	6270262	396	396	396	396	0
621	20240719	093200	6270262	396	396	396	396	0
622	20240719	093100	6270262	396	396	396	396	0
623	20240719	093000	6270262	396	396	396	396	0
624	20240719	092900	6270262	396	396	396	396	0
625	20240719	092800	6270262	396	396	396	396	0
626	20240719	092700	6270262	396	396	396	396	0
627	20240719	092600	6270262	396	396	396	396	0
628	20240719	092500	6270262	396	396	396	396	0
629	20240719	092400	6270262	396	396	396	396	0
630	20240719	092300	6270262	396	396	396	396	0
631	20240719	092200	6270262	396	395	396	395	30
632	20240719	092100	6258410	395	395	395	395	0
633	20240719	092000	6258410	395	395	395	395	1117
634	20240719	091900	5817195	396	397	397	396	273
635	20240719	091800	5708864	395	395	395	395	1
636	20240719	091700	5708469	399	399	399	399	0
637	20240719	091600	5708469	399	399	399	399	0
638	20240719	091500	5708469	399	399	399	399	0
639	20240719	091400	5708469	399	399	399	399	0
640	20240719	091300	5708469	399	399	399	399	0
641	20240719	091200	5708469	399	399	399	399	0
642	20240719	091100	5708469	399	399	399	399	0
643	20240719	091000	5708469	399	399	399	399	0
644	20240719	090900	5708469	399	399	399	399	0
645	20240719	090800	5708469	399	399	399	399	0
646	20240719	090700	5708469	399	399	399	399	0
647	20240719	090600	5708469	399	399	399	399	0
648	20240719	090500	5708469	399	397	399	392	13836
649	20240719	090400	233062	399	399	399	399	0
650	20240719	090300	233062	399	399	399	399	10
651	20240719	090200	229072	399	399	399	399	0
652	20240719	090100	229072	399	399	399	399	0
653	20240719	090000	229072	399	397	399	397	577