KissMeData/085310/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195200	236729069	899	899	899	899	4311
3	20240719	195100	236729069	899	899	899	899	0
4	20240719	195000	236729069	899	899	899	899	0
5	20240719	194900	236729069	899	899	899	899	0
6	20240719	194800	236729069	899	899	899	899	0
7	20240719	194700	236729069	899	899	899	899	0
8	20240719	194600	236729069	899	899	899	899	0
9	20240719	194500	236729069	899	899	899	899	0
10	20240719	194400	236729069	899	899	899	899	0
11	20240719	194300	236729069	899	899	899	899	0
12	20240719	194200	236729069	899	899	899	899	0
13	20240719	194100	236729069	899	899	899	899	0
14	20240719	194000	236729069	899	899	899	899	0
15	20240719	193900	236729069	899	899	899	899	0
16	20240719	193800	236729069	899	899	899	899	0
17	20240719	193700	236729069	899	899	899	899	0
18	20240719	193600	236729069	899	899	899	899	0
19	20240719	193500	236729069	899	899	899	899	0
20	20240719	193400	236729069	899	899	899	899	0
21	20240719	193300	236729069	899	899	899	899	0
22	20240719	193200	236729069	899	899	899	899	0
23	20240719	193100	236729069	899	899	899	899	0
24	20240719	193000	236729069	899	899	899	899	0
25	20240719	192900	236729069	899	899	899	899	0
26	20240719	192800	236729069	899	899	899	899	0
27	20240719	192700	236729069	899	899	899	899	0
28	20240719	192600	236729069	899	899	899	899	0
29	20240719	192500	236729069	899	899	899	899	0
30	20240719	192400	236729069	899	899	899	899	0
31	20240719	192300	236729069	899	899	899	899	0
32	20240719	192200	236729069	899	899	899	899	4311
33	20240719	192100	236729069	899	899	899	899	0
34	20240719	192000	236729069	899	899	899	899	0
35	20240719	191900	236729069	899	899	899	899	0
36	20240719	191800	236729069	899	899	899	899	0
37	20240719	191700	236729069	899	899	899	899	0
38	20240719	191600	236729069	899	899	899	899	0
39	20240719	191500	236729069	899	899	899	899	0
40	20240719	191400	236729069	899	899	899	899	0
41	20240719	191300	236729069	899	899	899	899	0
42	20240719	191200	236729069	899	899	899	899	0
43	20240719	191100	236729069	899	899	899	899	0
44	20240719	191000	236729069	899	899	899	899	0
45	20240719	190900	236729069	899	899	899	899	0
46	20240719	190800	236729069	899	899	899	899	0
47	20240719	190700	236729069	899	899	899	899	0
48	20240719	190600	236729069	899	899	899	899	0
49	20240719	190500	236729069	899	899	899	899	0
50	20240719	190400	236729069	899	899	899	899	0
51	20240719	190300	236729069	899	899	899	899	0
52	20240719	190200	236729069	899	899	899	899	0
53	20240719	190100	236729069	899	899	899	899	0
54	20240719	190000	236729069	899	899	899	899	0
55	20240719	185900	236729069	899	899	899	899	0
56	20240719	185800	236729069	899	899	899	899	0
57	20240719	185700	236729069	899	899	899	899	0
58	20240719	185600	236729069	899	899	899	899	0
59	20240719	185500	236729069	899	899	899	899	0
60	20240719	185400	236729069	899	899	899	899	0
61	20240719	185300	236729069	899	899	899	899	0
62	20240719	185200	236729069	899	899	899	899	4311
63	20240719	185100	236729069	899	899	899	899	0
64	20240719	185000	236729069	899	899	899	899	0
65	20240719	184900	236729069	899	899	899	899	0
66	20240719	184800	236729069	899	899	899	899	0
67	20240719	184700	236729069	899	899	899	899	0
68	20240719	184600	236729069	899	899	899	899	0
69	20240719	184500	236729069	899	899	899	899	0
70	20240719	184400	236729069	899	899	899	899	0
71	20240719	184300	236729069	899	899	899	899	0
72	20240719	184200	236729069	899	899	899	899	0
73	20240719	184100	236729069	899	899	899	899	0
74	20240719	184000	236729069	899	899	899	899	0
75	20240719	183900	236729069	899	899	899	899	0
76	20240719	183800	236729069	899	899	899	899	0
77	20240719	183700	236729069	899	899	899	899	0
78	20240719	183600	236729069	899	899	899	899	0
79	20240719	183500	236729069	899	899	899	899	0
80	20240719	183400	236729069	899	899	899	899	0
81	20240719	183300	236729069	899	899	899	899	0
82	20240719	183200	236729069	899	899	899	899	0
83	20240719	183100	236729069	899	899	899	899	0
84	20240719	183000	236729069	899	899	899	899	0
85	20240719	182900	236729069	899	899	899	899	0
86	20240719	182800	236729069	899	899	899	899	0
87	20240719	182700	236729069	899	899	899	899	0
88	20240719	182600	236729069	899	899	899	899	0
89	20240719	182500	236729069	899	899	899	899	0
90	20240719	182400	236729069	899	899	899	899	0
91	20240719	182300	236729069	899	899	899	899	0
92	20240719	182200	236729069	899	899	899	899	4311
93	20240719	182100	236729069	899	899	899	899	0
94	20240719	182000	236729069	899	899	899	899	0
95	20240719	181900	236729069	899	899	899	899	0
96	20240719	181800	236729069	899	899	899	899	0
97	20240719	181700	236729069	899	899	899	899	0
98	20240719	181600	236729069	899	899	899	899	0
99	20240719	181500	236729069	899	899	899	899	0
100	20240719	181400	236729069	899	899	899	899	0
101	20240719	181300	236729069	899	899	899	899	0
102	20240719	181200	236729069	899	899	899	899	0
103	20240719	181100	236729069	899	899	899	899	0
104	20240719	181000	236729069	899	899	899	899	0
105	20240719	180900	236729069	899	899	899	899	0
106	20240719	180800	236729069	899	899	899	899	0
107	20240719	180700	236729069	899	899	899	899	0
108	20240719	180600	236729069	899	899	899	899	0
109	20240719	180500	236729069	899	899	899	899	0
110	20240719	180400	236729069	899	899	899	899	0
111	20240719	180300	236729069	899	899	899	899	0
112	20240719	180200	236729069	899	899	899	899	0
113	20240719	180100	236729069	899	899	899	899	0
114	20240719	180000	236729069	899	899	899	899	0
115	20240719	175900	236729069	899	899	899	899	0
116	20240719	175800	236729069	899	899	899	899	0
117	20240719	175700	236729069	899	899	899	899	0
118	20240719	175600	236729069	899	899	899	899	0
119	20240719	175500	236729069	899	899	899	899	0
120	20240719	175400	236729069	899	899	899	899	0
121	20240719	175300	236729069	899	899	899	899	0
122	20240719	175200	236729069	899	899	899	899	4311
123	20240719	175100	236729069	899	899	899	899	0
124	20240719	175000	236729069	899	899	899	899	0
125	20240719	174900	236729069	899	899	899	899	0
126	20240719	174800	236729069	899	899	899	899	0
127	20240719	174700	236729069	899	899	899	899	0
128	20240719	174600	236729069	899	899	899	899	0
129	20240719	174500	236729069	899	899	899	899	0
130	20240719	174400	236729069	899	899	899	899	0
131	20240719	174300	236729069	899	899	899	899	0
132	20240719	174200	236729069	899	899	899	899	0
133	20240719	174100	236729069	899	899	899	899	0
134	20240719	174000	236729069	899	899	899	899	0
135	20240719	173900	236729069	899	899	899	899	0
136	20240719	173800	236729069	899	899	899	899	0
137	20240719	173700	236729069	899	899	899	899	0
138	20240719	173600	236729069	899	899	899	899	0
139	20240719	173500	236729069	899	899	899	899	0
140	20240719	173400	236729069	899	899	899	899	0
141	20240719	173300	236729069	899	899	899	899	0
142	20240719	173200	236729069	899	899	899	899	0
143	20240719	173100	236729069	899	899	899	899	0
144	20240719	173000	236729069	899	899	899	899	0
145	20240719	172900	236729069	899	899	899	899	0
146	20240719	172800	236729069	899	899	899	899	0
147	20240719	172700	236729069	899	899	899	899	0
148	20240719	172600	236729069	899	899	899	899	0
149	20240719	172500	236729069	899	899	899	899	0
150	20240719	172400	236729069	899	899	899	899	0
151	20240719	172300	236729069	899	899	899	899	0
152	20240719	172200	236729069	899	899	899	899	4311
153	20240719	172100	236729069	899	899	899	899	0
154	20240719	172000	236729069	899	899	899	899	0
155	20240719	171900	236729069	899	899	899	899	0
156	20240719	171800	236729069	899	899	899	899	0
157	20240719	171700	236729069	899	899	899	899	0
158	20240719	171600	236729069	899	899	899	899	0
159	20240719	171500	236729069	899	899	899	899	0
160	20240719	171400	236729069	899	899	899	899	0
161	20240719	171300	236729069	899	899	899	899	0
162	20240719	171200	236729069	899	899	899	899	0
163	20240719	171100	236729069	899	899	899	899	0
164	20240719	171000	236729069	899	899	899	899	0
165	20240719	170900	236729069	899	899	899	899	0
166	20240719	170800	236729069	899	899	899	899	0
167	20240719	170700	236729069	899	899	899	899	0
168	20240719	170600	236729069	899	899	899	899	0
169	20240719	170500	236729069	899	899	899	899	0
170	20240719	170400	236729069	899	899	899	899	0
171	20240719	170300	236729069	899	899	899	899	0
172	20240719	170200	236729069	899	899	899	899	0
173	20240719	170100	236729069	899	899	899	899	0
174	20240719	170000	236729069	899	899	899	899	0
175	20240719	165900	236729069	899	899	899	899	0
176	20240719	165800	236729069	899	899	899	899	0
177	20240719	165700	236729069	899	899	899	899	0
178	20240719	165600	236729069	899	899	899	899	0
179	20240719	165500	236729069	899	899	899	899	0
180	20240719	165400	236729069	899	899	899	899	0
181	20240719	165300	236729069	899	899	899	899	0
182	20240719	165200	236729069	899	899	899	899	4311
183	20240719	165100	236729069	899	899	899	899	0
184	20240719	165000	236729069	899	899	899	899	0
185	20240719	164900	236729069	899	899	899	899	0
186	20240719	164800	236729069	899	899	899	899	0
187	20240719	164700	236729069	899	899	899	899	0
188	20240719	164600	236729069	899	899	899	899	0
189	20240719	164500	236729069	899	899	899	899	0
190	20240719	164400	236729069	899	899	899	899	0
191	20240719	164300	236729069	899	899	899	899	0
192	20240719	164200	236729069	899	899	899	899	0
193	20240719	164100	236729069	899	899	899	899	0
194	20240719	164000	236729069	899	899	899	899	0
195	20240719	163900	236729069	899	899	899	899	0
196	20240719	163800	236729069	899	899	899	899	0
197	20240719	163700	236729069	899	899	899	899	0
198	20240719	163600	236729069	899	899	899	899	0
199	20240719	163500	236729069	899	899	899	899	0
200	20240719	163400	236729069	899	899	899	899	0
201	20240719	163300	236729069	899	899	899	899	0
202	20240719	163200	236729069	899	899	899	899	0
203	20240719	163100	236729069	899	899	899	899	0
204	20240719	163000	236729069	899	899	899	899	0
205	20240719	162900	236729069	899	899	899	899	0
206	20240719	162800	236729069	899	899	899	899	0
207	20240719	162700	236729069	899	899	899	899	0
208	20240719	162600	236729069	899	899	899	899	0
209	20240719	162500	236729069	899	899	899	899	0
210	20240719	162400	236729069	899	899	899	899	0
211	20240719	162300	236729069	899	899	899	899	0
212	20240719	162200	236729069	899	899	899	899	4311
213	20240719	162100	236729069	899	899	899	899	0
214	20240719	162000	236729069	899	899	899	899	0
215	20240719	161900	236729069	899	899	899	899	0
216	20240719	161800	236729069	899	899	899	899	0
217	20240719	161700	236729069	899	899	899	899	0
218	20240719	161600	236729069	899	899	899	899	0
219	20240719	161500	236729069	899	899	899	899	0
220	20240719	161400	236729069	899	899	899	899	0
221	20240719	161300	236729069	899	899	899	899	0
222	20240719	161200	236729069	899	899	899	899	0
223	20240719	161100	236729069	899	899	899	899	0
224	20240719	161000	236729069	899	899	899	899	0
225	20240719	160900	236729069	899	899	899	899	0
226	20240719	160800	236729069	899	899	899	899	0
227	20240719	160700	236729069	899	899	899	899	0
228	20240719	160600	236729069	899	899	899	899	0
229	20240719	160500	236729069	899	899	899	899	0
230	20240719	160400	236729069	899	899	899	899	0
231	20240719	160300	236729069	899	899	899	899	0
232	20240719	160200	236729069	899	899	899	899	0
233	20240719	160100	236729069	899	899	899	899	0
234	20240719	160000	236729069	899	899	899	899	0
235	20240719	155900	236729069	899	899	899	899	0
236	20240719	155800	236729069	899	899	899	899	0
237	20240719	155700	236729069	899	899	899	899	0
238	20240719	155600	236729069	899	899	899	899	0
239	20240719	155500	236729069	899	899	899	899	0
240	20240719	155400	236729069	899	899	899	899	0
241	20240719	155300	236729069	899	899	899	899	0
242	20240719	155200	236729069	899	899	899	899	4311
243	20240719	155100	236729069	899	899	899	899	0
244	20240719	155000	236729069	899	899	899	899	0
245	20240719	154900	236729069	899	899	899	899	0
246	20240719	154800	236729069	899	899	899	899	0
247	20240719	154700	236729069	899	899	899	899	0
248	20240719	154600	236729069	899	899	899	899	0
249	20240719	154500	236729069	899	899	899	899	0
250	20240719	154400	236729069	899	899	899	899	0
251	20240719	154300	236729069	899	899	899	899	0
252	20240719	154200	236729069	899	899	899	899	0
253	20240719	154100	236729069	899	899	899	899	0
254	20240719	154000	236729069	899	899	899	899	0
255	20240719	153900	236729069	899	899	899	899	0
256	20240719	153800	236729069	899	899	899	899	0
257	20240719	153700	236729069	899	899	899	899	0
258	20240719	153600	236729069	899	899	899	899	0
259	20240719	153500	236729069	899	899	899	899	0
260	20240719	153400	236729069	899	899	899	899	0
261	20240719	153300	236729069	899	899	899	899	0
262	20240719	153200	236729069	899	899	899	899	0
263	20240719	153100	236729069	899	899	899	899	0
264	20240719	153000	236729069	899	899	899	899	4311
265	20240719	152900	232853480	893	893	893	893	0
266	20240719	152800	232853480	893	893	893	893	0
267	20240719	152700	232853480	893	893	893	893	0
268	20240719	152600	232853480	893	893	893	893	0
269	20240719	152500	232853480	893	893	893	893	0
270	20240719	152400	232853480	893	893	893	893	0
271	20240719	152300	232853480	893	893	893	893	0
272	20240719	152200	232853480	893	893	893	893	0
273	20240719	152100	232853480	893	893	893	893	0
274	20240719	152000	232853480	893	893	893	893	0
275	20240719	151900	232853480	893	889	893	888	2195
276	20240719	151800	230903545	889	890	890	889	1003
277	20240719	151700	230011378	891	891	891	888	10730
278	20240719	151600	220461605	893	893	895	892	7612
279	20240719	151500	213656334	896	896	898	894	7008
280	20240719	151400	207389935	894	897	898	894	3186
281	20240719	151300	204538735	897	895	897	895	820
282	20240719	151200	203804346	895	895	895	895	99
283	20240719	151100	203715741	895	895	895	895	205
284	20240719	151000	203532266	895	895	895	895	22
285	20240719	150900	203512576	895	895	895	895	0
286	20240719	150800	203512576	895	895	895	895	0
287	20240719	150700	203512576	895	895	895	895	0
288	20240719	150600	203512576	895	895	895	895	0
289	20240719	150500	203512576	895	895	895	895	0
290	20240719	150400	203512576	895	895	895	895	0
291	20240719	150300	203512576	895	895	895	895	0
292	20240719	150200	203512576	895	895	895	895	0
293	20240719	150100	203512576	895	895	895	895	0
294	20240719	150000	203512576	895	895	895	895	0
295	20240719	145900	203512576	895	895	895	895	0
296	20240719	145800	203512576	895	894	895	894	2
297	20240719	145700	203510787	895	895	895	895	61
298	20240719	145600	203456192	895	895	895	895	0
299	20240719	145500	203456192	895	895	895	895	0
300	20240719	145400	203456192	895	895	895	895	0
301	20240719	145300	203456192	895	895	895	895	0
302	20240719	145200	203456192	895	894	895	894	10
303	20240719	145100	203447249	894	893	894	893	1567
304	20240719	145000	202046792	893	893	893	893	0
305	20240719	144900	202046792	893	893	893	893	0
306	20240719	144800	202046792	893	893	893	893	0
307	20240719	144700	202046792	893	893	893	893	0
308	20240719	144600	202046792	893	893	893	893	6
309	20240719	144500	202041434	893	893	893	893	0
310	20240719	144400	202041434	893	893	893	893	0
311	20240719	144300	202041434	893	893	893	893	0
312	20240719	144200	202041434	893	893	893	893	0
313	20240719	144100	202041434	893	893	893	893	1
314	20240719	144000	202040541	893	893	893	893	0
315	20240719	143900	202040541	893	893	893	893	0
316	20240719	143800	202040541	893	893	893	893	0
317	20240719	143700	202040541	893	893	893	893	0
318	20240719	143600	202040541	893	893	893	893	4
319	20240719	143500	202036969	892	892	892	892	0
320	20240719	143400	202036969	892	892	892	892	0
321	20240719	143300	202036969	892	894	894	892	351
322	20240719	143200	201723874	893	893	893	893	1556
323	20240719	143100	200334366	892	892	892	892	0
324	20240719	143000	200334366	892	892	892	892	0
325	20240719	142900	200334366	892	892	892	892	1002
326	20240719	142800	199440582	892	892	892	892	0
327	20240719	142700	199440582	892	892	892	892	0
328	20240719	142600	199440582	892	892	892	892	15
329	20240719	142500	199427202	892	892	892	892	0
330	20240719	142400	199427202	892	892	892	892	0
331	20240719	142300	199427202	892	892	892	892	0
332	20240719	142200	199427202	892	891	892	891	100
333	20240719	142100	199338006	891	891	891	891	0
334	20240719	142000	199338006	891	890	893	890	5
335	20240719	141900	199333549	893	892	893	890	6
336	20240719	141800	199328195	893	890	893	890	369
337	20240719	141700	198998692	892	890	894	890	8895
338	20240719	141600	191057512	890	890	891	890	169
339	20240719	141500	190907065	891	889	891	889	142
340	20240719	141400	190780823	888	887	888	887	71
341	20240719	141300	190717776	890	890	890	890	0
342	20240719	141200	190717776	890	890	890	890	0
343	20240719	141100	190717776	890	890	890	890	0
344	20240719	141000	190717776	890	890	890	890	0
345	20240719	140900	190717776	890	890	890	890	0
346	20240719	140800	190717776	890	890	890	890	0
347	20240719	140700	190717776	890	890	890	890	0
348	20240719	140600	190717776	890	887	890	887	100
349	20240719	140500	190628779	890	890	890	890	0
350	20240719	140400	190628779	890	890	890	890	0
351	20240719	140300	190628779	890	890	890	890	0
352	20240719	140200	190628779	890	890	890	890	0
353	20240719	140100	190628779	890	890	890	890	0
354	20240719	140000	190628779	890	890	890	890	0
355	20240719	135900	190628779	890	887	890	887	2
356	20240719	135800	190627002	886	886	886	886	0
357	20240719	135700	190627002	886	886	886	886	0
358	20240719	135600	190627002	886	886	886	886	0
359	20240719	135500	190627002	886	886	886	886	0
360	20240719	135400	190627002	886	886	886	886	0
361	20240719	135300	190627002	886	886	886	886	718
362	20240719	135200	189990854	886	886	886	886	1584
363	20240719	135100	188587430	886	886	886	886	2582
364	20240719	135000	186299778	885	885	885	885	19
365	20240719	134900	186282963	885	885	885	885	0
366	20240719	134800	186282963	885	884	885	884	2
367	20240719	134700	186281194	883	883	883	883	0
368	20240719	134600	186281194	883	883	883	883	1
369	20240719	134500	186280311	883	883	883	883	0
370	20240719	134400	186280311	883	883	883	883	0
371	20240719	134300	186280311	883	883	883	883	363
372	20240719	134200	185959782	882	882	882	882	0
373	20240719	134100	185959782	882	882	882	882	509
374	20240719	134000	185510844	883	883	883	883	0
375	20240719	133900	185510844	883	883	883	883	0
376	20240719	133800	185510844	883	883	883	883	0
377	20240719	133700	185510844	883	883	883	883	200
378	20240719	133600	185334244	883	883	883	883	26
379	20240719	133500	185311286	885	883	885	883	2
380	20240719	133400	185309518	883	883	883	883	676
381	20240719	133300	184712610	884	884	884	884	1129
382	20240719	133200	183714574	885	885	885	885	0
383	20240719	133100	183714574	885	885	885	885	0
384	20240719	133000	183714574	885	885	885	885	0
385	20240719	132900	183714574	885	885	885	885	0
386	20240719	132800	183714574	885	885	885	885	0
387	20240719	132700	183714574	885	885	885	885	0
388	20240719	132600	183714574	885	885	885	885	0
389	20240719	132500	183714574	885	885	885	885	0
390	20240719	132400	183714574	885	885	885	885	110
391	20240719	132300	183617224	886	886	886	886	0
392	20240719	132200	183617224	886	886	886	886	1
393	20240719	132100	183616338	886	886	886	886	0
394	20240719	132000	183616338	886	886	886	886	50
395	20240719	131900	183572038	886	886	886	886	0
396	20240719	131800	183572038	886	886	886	886	0
397	20240719	131700	183572038	886	886	886	886	0
398	20240719	131600	183572038	886	886	886	886	0
399	20240719	131500	183572038	886	886	886	886	0
400	20240719	131400	183572038	886	886	886	886	0
401	20240719	131300	183572038	886	886	886	886	0
402	20240719	131200	183572038	886	886	886	886	0
403	20240719	131100	183572038	886	885	886	885	6
404	20240719	131000	183566723	885	885	886	885	52
405	20240719	130900	183520702	885	885	885	885	0
406	20240719	130800	183520702	885	885	885	885	0
407	20240719	130700	183520702	885	885	885	885	1
408	20240719	130600	183519817	885	885	885	885	1
409	20240719	130500	183518932	886	885	886	885	42
410	20240719	130400	183481761	885	885	886	885	5
411	20240719	130300	183477335	885	885	886	885	6
412	20240719	130200	183472023	885	885	885	885	0
413	20240719	130100	183472023	885	885	885	885	0
414	20240719	130000	183472023	885	885	885	885	0
415	20240719	125900	183472023	885	885	885	885	0
416	20240719	125800	183472023	885	885	885	885	2
417	20240719	125700	183470253	885	885	885	885	0
418	20240719	125600	183470253	885	885	885	885	0
419	20240719	125500	183470253	885	885	885	885	115
420	20240719	125400	183368478	885	885	885	885	0
421	20240719	125300	183368478	885	885	885	885	0
422	20240719	125200	183368478	885	885	885	885	0
423	20240719	125100	183368478	885	885	885	885	108
424	20240719	125000	183272898	885	885	885	885	0
425	20240719	124900	183272898	885	885	885	885	0
426	20240719	124800	183272898	885	885	885	885	0
427	20240719	124700	183272898	885	884	885	884	5217
428	20240719	124600	178661069	884	884	884	884	0
429	20240719	124500	178661069	884	884	884	884	0
430	20240719	124400	178661069	884	884	884	884	0
431	20240719	124300	178661069	884	884	884	884	347
432	20240719	124200	178354321	884	884	884	884	1000
433	20240719	124100	177470321	883	883	883	883	1
434	20240719	124000	177469438	883	883	883	883	1
435	20240719	123900	177468555	883	883	883	883	0
436	20240719	123800	177468555	883	883	883	883	0
437	20240719	123700	177468555	883	883	883	883	351
438	20240719	123600	177158622	883	883	883	883	0
439	20240719	123500	177158622	883	883	883	883	0
440	20240719	123400	177158622	883	883	883	883	2
441	20240719	123300	177156856	884	883	884	883	2
442	20240719	123200	177155089	882	882	882	882	0
443	20240719	123100	177155089	882	882	882	882	3
444	20240719	123000	177152443	882	882	882	882	3615
445	20240719	122900	173964013	882	882	882	882	0
446	20240719	122800	173964013	882	882	882	882	100
447	20240719	122700	173875813	882	882	882	882	100
448	20240719	122600	173787613	882	882	882	882	0
449	20240719	122500	173787613	882	882	882	882	1
450	20240719	122400	173786731	882	882	882	882	0
451	20240719	122300	173786731	882	881	882	881	1025
452	20240719	122200	172883704	881	882	882	881	1538
453	20240719	122100	171528722	881	881	881	881	0
454	20240719	122000	171528722	881	881	881	881	0
455	20240719	121900	171528722	881	881	881	881	1
456	20240719	121800	171527841	881	883	883	881	12853
457	20240719	121700	160198104	884	883	884	883	11670
458	20240719	121600	149889091	884	884	884	884	2563
459	20240719	121500	147623399	885	885	885	885	100
460	20240719	121400	147534899	885	888	888	885	17000
461	20240719	121300	132488437	888	888	888	888	0
462	20240719	121200	132488437	888	888	888	888	0
463	20240719	121100	132488437	888	888	888	888	0
464	20240719	121000	132488437	888	888	888	888	1
465	20240719	120900	132487549	889	889	889	889	0
466	20240719	120800	132487549	889	889	889	889	0
467	20240719	120700	132487549	889	889	889	889	0
468	20240719	120600	132487549	889	889	889	889	0
469	20240719	120500	132487549	889	889	889	889	0
470	20240719	120400	132487549	889	889	889	889	0
471	20240719	120300	132487549	889	889	889	889	0
472	20240719	120200	132487549	889	889	889	889	1
473	20240719	120100	132486660	889	889	889	889	0
474	20240719	120000	132486660	889	889	889	889	0
475	20240719	115900	132486660	889	889	889	889	0
476	20240719	115800	132486660	889	889	889	889	10
477	20240719	115700	132477770	889	889	889	889	48
478	20240719	115600	132435098	888	888	888	888	1
479	20240719	115500	132434210	888	887	888	887	8
480	20240719	115400	132427112	887	887	887	887	0
481	20240719	115300	132427112	887	890	890	887	9378
482	20240719	115200	124106826	891	891	891	891	626
483	20240719	115100	123549060	891	891	891	891	0
484	20240719	115000	123549060	891	891	891	891	0
485	20240719	114900	123549060	891	891	891	891	0
486	20240719	114800	123549060	891	891	891	891	0
487	20240719	114700	123549060	891	891	891	891	0
488	20240719	114600	123549060	891	891	891	891	0
489	20240719	114500	123549060	891	891	891	891	0
490	20240719	114400	123549060	891	891	891	891	1
491	20240719	114300	123548169	892	892	892	892	0
492	20240719	114200	123548169	892	892	892	892	0
493	20240719	114100	123548169	892	892	892	892	0
494	20240719	114000	123548169	892	891	892	891	53
495	20240719	113900	123500925	890	890	891	890	162
496	20240719	113800	123356736	890	890	890	890	1
497	20240719	113700	123355846	889	889	889	889	186
498	20240719	113600	123190492	889	889	889	889	0
499	20240719	113500	123190492	889	889	889	889	0
500	20240719	113400	123190492	889	889	889	889	0
501	20240719	113300	123190492	889	889	889	889	395
502	20240719	113200	122839337	889	889	889	889	0
503	20240719	113100	122839337	889	889	889	889	177
504	20240719	113000	122681984	890	890	890	890	0
505	20240719	112900	122681984	890	890	890	890	0
506	20240719	112800	122681984	890	888	891	888	547
507	20240719	112700	122195700	889	888	889	888	6544
508	20240719	112600	116382909	887	887	887	887	0
509	20240719	112500	116382909	887	887	887	887	0
510	20240719	112400	116382909	887	887	887	887	0
511	20240719	112300	116382909	887	887	887	887	0
512	20240719	112200	116382909	887	887	887	887	0
513	20240719	112100	116382909	887	887	887	887	0
514	20240719	112000	116382909	887	887	887	887	0
515	20240719	111900	116382909	887	887	887	887	1
516	20240719	111800	116382022	887	887	887	887	0
517	20240719	111700	116382022	887	890	890	887	15935
518	20240719	111600	102244055	890	890	890	890	0
519	20240719	111500	102244055	890	890	890	890	0
520	20240719	111400	102244055	890	890	890	890	0
521	20240719	111300	102244055	890	890	890	890	1
522	20240719	111200	102243165	891	891	891	891	0
523	20240719	111100	102243165	891	891	891	891	0
524	20240719	111000	102243165	891	890	891	890	5
525	20240719	110900	102238712	890	890	890	890	0
526	20240719	110800	102238712	890	890	890	890	1
527	20240719	110700	102237822	890	890	890	890	0
528	20240719	110600	102237822	890	890	890	890	0
529	20240719	110500	102237822	890	890	890	890	0
530	20240719	110400	102237822	890	890	890	890	0
531	20240719	110300	102237822	890	890	892	890	1004
532	20240719	110200	101344258	891	891	891	891	0
533	20240719	110100	101344258	891	891	891	891	0
534	20240719	110000	101344258	891	891	891	891	0
535	20240719	105900	101344258	891	891	891	891	0
536	20240719	105800	101344258	891	891	891	891	5
537	20240719	105700	101339803	891	890	893	890	7
538	20240719	105600	101333566	893	893	893	893	0
539	20240719	105500	101333566	893	890	893	890	16
540	20240719	105400	101319281	893	893	893	893	0
541	20240719	105300	101319281	893	893	893	893	0
542	20240719	105200	101319281	893	893	893	893	0
543	20240719	105100	101319281	893	889	893	889	3002
544	20240719	105000	98647570	889	889	889	889	0
545	20240719	104900	98647570	889	889	889	889	0
546	20240719	104800	98647570	889	889	889	889	2255
547	20240719	104700	96642875	888	888	888	888	0
548	20240719	104600	96642875	888	888	888	888	0
549	20240719	104500	96642875	888	888	888	888	1
550	20240719	104400	96641987	893	888	893	888	300
551	20240719	104300	96374262	888	888	888	888	0
552	20240719	104200	96374262	888	888	888	888	10
553	20240719	104100	96365382	888	888	888	888	1
554	20240719	104000	96364494	888	888	888	888	0
555	20240719	103900	96364494	888	887	888	885	3501
556	20240719	103800	93263920	890	889	890	889	9
557	20240719	103700	93255911	890	890	890	890	0
558	20240719	103600	93255911	890	888	890	888	2
559	20240719	103500	93254133	889	890	890	889	226
560	20240719	103400	93053218	893	888	893	888	2
561	20240719	103300	93051437	886	886	886	886	47
562	20240719	103200	93009795	893	893	893	893	0
563	20240719	103100	93009795	893	888	893	888	8
564	20240719	103000	93002666	886	887	887	886	478
565	20240719	102900	92578817	888	891	891	888	2879
566	20240719	102800	90019220	893	892	893	892	2
567	20240719	102700	90017435	893	893	893	893	0
568	20240719	102600	90017435	893	893	893	893	0
569	20240719	102500	90017435	893	893	893	893	0
570	20240719	102400	90017435	893	893	893	893	0
571	20240719	102300	90017435	893	893	893	893	0
572	20240719	102200	90017435	893	893	893	893	0
573	20240719	102100	90017435	893	893	893	893	0
574	20240719	102000	90017435	893	893	893	893	0
575	20240719	101900	90017435	893	893	893	893	0
576	20240719	101800	90017435	893	892	893	892	51
577	20240719	101700	89971893	893	892	893	892	3
578	20240719	101600	89969215	893	893	893	893	0
579	20240719	101500	89969215	893	892	893	892	501
580	20240719	101400	89521824	892	893	893	892	1056
581	20240719	101300	88579870	894	894	894	894	1
582	20240719	101200	88578976	894	894	894	894	4
583	20240719	101100	88575400	895	894	895	894	2
584	20240719	101000	88573611	895	895	895	895	0
585	20240719	100900	88573611	895	895	895	895	0
586	20240719	100800	88573611	895	895	895	895	0
587	20240719	100700	88573611	895	895	895	895	0
588	20240719	100600	88573611	895	893	895	893	5
589	20240719	100500	88569138	895	895	895	895	0
590	20240719	100400	88569138	895	892	895	892	1607
591	20240719	100300	87135690	895	894	895	894	276
592	20240719	100200	86888945	894	894	894	894	4
593	20240719	100100	86885369	894	894	894	894	0
594	20240719	100000	86885369	894	894	894	894	0
595	20240719	095900	86885369	894	894	894	894	99
596	20240719	095800	86796863	892	892	892	892	901
597	20240719	095700	85993171	891	890	891	890	6344
598	20240719	095600	80341042	890	890	890	890	21
599	20240719	095500	80322352	891	891	891	891	0
600	20240719	095400	80322352	891	891	891	891	6
601	20240719	095300	80317006	891	891	891	891	6
602	20240719	095200	80311660	891	891	891	891	1
603	20240719	095100	80310769	891	891	891	891	0
604	20240719	095000	80310769	891	891	891	891	10
605	20240719	094900	80301859	891	891	891	891	0
606	20240719	094800	80301859	891	891	891	891	10
607	20240719	094700	80292949	891	890	892	890	36
608	20240719	094600	80260874	892	889	894	889	2501
609	20240719	094500	78037457	889	889	889	889	51
610	20240719	094400	77992118	889	889	889	889	1003
611	20240719	094300	77100451	889	889	889	889	0
612	20240719	094200	77100451	889	889	889	889	1
613	20240719	094100	77099562	888	888	888	888	0
614	20240719	094000	77099562	888	888	888	888	0
615	20240719	093900	77099562	888	888	888	888	1
616	20240719	093800	77098674	889	889	889	889	5
617	20240719	093700	77094229	889	889	889	889	11
618	20240719	093600	77084450	889	889	889	889	2
619	20240719	093500	77082672	889	889	889	889	0
620	20240719	093400	77082672	889	889	889	889	0
621	20240719	093300	77082672	889	889	889	889	10
622	20240719	093200	77073782	891	889	891	889	2
623	20240719	093100	77072002	889	888	889	888	3014
624	20240719	093000	74395568	887	887	887	887	1
625	20240719	092900	74394681	886	893	893	886	20009
626	20240719	092800	56616678	894	894	894	894	0
627	20240719	092700	56616678	894	888	894	888	12222
628	20240719	092600	45708712	887	887	887	887	1
629	20240719	092500	45707825	887	887	887	887	0
630	20240719	092400	45707825	887	886	887	886	5192
631	20240719	092300	41102530	886	886	886	886	0
632	20240719	092200	41102530	886	886	886	886	10
633	20240719	092100	41093670	886	886	886	886	0
634	20240719	092000	41093670	886	886	886	886	0
635	20240719	091900	41093670	886	887	887	886	2420
636	20240719	091800	38949497	887	887	887	887	20
637	20240719	091700	38931757	888	888	888	888	1
638	20240719	091600	38930869	888	888	888	888	2
639	20240719	091500	38929093	888	888	888	888	2220
640	20240719	091400	36957733	888	886	888	886	2775
641	20240719	091300	34496124	886	886	886	886	2
642	20240719	091200	34494352	886	886	886	886	0
643	20240719	091100	34494352	886	886	886	886	101
644	20240719	091000	34404866	886	886	886	886	1
645	20240719	090900	34403980	883	881	884	881	6923
646	20240719	090800	28299813	880	892	892	880	28167
647	20240719	090700	3374208	899	893	899	891	3285
648	20240719	090600	446435	895	895	895	895	0
649	20240719	090500	446435	895	895	895	895	1
650	20240719	090400	445540	895	895	895	895	0
651	20240719	090300	445540	895	895	895	895	0
652	20240719	090200	445540	895	895	895	895	0
653	20240719	090100	445540	895	895	895	895	0
654	20240719	090000	445540	895	891	895	891	500