KissMeData/131090/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	201500	28870958	905	905	905	905	245
3	20240719	201400	28870958	905	905	905	905	0
4	20240719	201300	28870958	905	905	905	905	0
5	20240719	201200	28870958	905	905	905	905	0
6	20240719	201100	28870958	905	905	905	905	0
7	20240719	201000	28870958	905	905	905	905	0
8	20240719	200900	28870958	905	905	905	905	0
9	20240719	200800	28870958	905	905	905	905	0
10	20240719	200700	28870958	905	905	905	905	0
11	20240719	200600	28870958	905	905	905	905	0
12	20240719	200500	28870958	905	905	905	905	0
13	20240719	200400	28870958	905	905	905	905	0
14	20240719	200300	28870958	905	905	905	905	0
15	20240719	200200	28870958	905	905	905	905	0
16	20240719	200100	28870958	905	905	905	905	0
17	20240719	200000	28870958	905	905	905	905	0
18	20240719	195900	28870958	905	905	905	905	0
19	20240719	195800	28870958	905	905	905	905	0
20	20240719	195700	28870958	905	905	905	905	0
21	20240719	195600	28870958	905	905	905	905	0
22	20240719	195500	28870958	905	905	905	905	0
23	20240719	195400	28870958	905	905	905	905	0
24	20240719	195300	28870958	905	905	905	905	0
25	20240719	195200	28870958	905	905	905	905	0
26	20240719	195100	28870958	905	905	905	905	0
27	20240719	195000	28870958	905	905	905	905	0
28	20240719	194900	28870958	905	905	905	905	0
29	20240719	194800	28870958	905	905	905	905	0
30	20240719	194700	28870958	905	905	905	905	0
31	20240719	194600	28870958	905	905	905	905	0
32	20240719	194500	28870958	905	905	905	905	245
33	20240719	194400	28870958	905	905	905	905	0
34	20240719	194300	28870958	905	905	905	905	0
35	20240719	194200	28870958	905	905	905	905	0
36	20240719	194100	28870958	905	905	905	905	0
37	20240719	194000	28870958	905	905	905	905	0
38	20240719	193900	28870958	905	905	905	905	0
39	20240719	193800	28870958	905	905	905	905	0
40	20240719	193700	28870958	905	905	905	905	0
41	20240719	193600	28870958	905	905	905	905	0
42	20240719	193500	28870958	905	905	905	905	0
43	20240719	193400	28870958	905	905	905	905	0
44	20240719	193300	28870958	905	905	905	905	0
45	20240719	193200	28870958	905	905	905	905	0
46	20240719	193100	28870958	905	905	905	905	0
47	20240719	193000	28870958	905	905	905	905	0
48	20240719	192900	28870958	905	905	905	905	0
49	20240719	192800	28870958	905	905	905	905	0
50	20240719	192700	28870958	905	905	905	905	0
51	20240719	192600	28870958	905	905	905	905	0
52	20240719	192500	28870958	905	905	905	905	0
53	20240719	192400	28870958	905	905	905	905	0
54	20240719	192300	28870958	905	905	905	905	0
55	20240719	192200	28870958	905	905	905	905	0
56	20240719	192100	28870958	905	905	905	905	0
57	20240719	192000	28870958	905	905	905	905	0
58	20240719	191900	28870958	905	905	905	905	0
59	20240719	191800	28870958	905	905	905	905	0
60	20240719	191700	28870958	905	905	905	905	0
61	20240719	191600	28870958	905	905	905	905	0
62	20240719	191500	28870958	905	905	905	905	245
63	20240719	191400	28870958	905	905	905	905	0
64	20240719	191300	28870958	905	905	905	905	0
65	20240719	191200	28870958	905	905	905	905	0
66	20240719	191100	28870958	905	905	905	905	0
67	20240719	191000	28870958	905	905	905	905	0
68	20240719	190900	28870958	905	905	905	905	0
69	20240719	190800	28870958	905	905	905	905	0
70	20240719	190700	28870958	905	905	905	905	0
71	20240719	190600	28870958	905	905	905	905	0
72	20240719	190500	28870958	905	905	905	905	0
73	20240719	190400	28870958	905	905	905	905	0
74	20240719	190300	28870958	905	905	905	905	0
75	20240719	190200	28870958	905	905	905	905	0
76	20240719	190100	28870958	905	905	905	905	0
77	20240719	190000	28870958	905	905	905	905	0
78	20240719	185900	28870958	905	905	905	905	0
79	20240719	185800	28870958	905	905	905	905	0
80	20240719	185700	28870958	905	905	905	905	0
81	20240719	185600	28870958	905	905	905	905	0
82	20240719	185500	28870958	905	905	905	905	0
83	20240719	185400	28870958	905	905	905	905	0
84	20240719	185300	28870958	905	905	905	905	0
85	20240719	185200	28870958	905	905	905	905	0
86	20240719	185100	28870958	905	905	905	905	0
87	20240719	185000	28870958	905	905	905	905	0
88	20240719	184900	28870958	905	905	905	905	0
89	20240719	184800	28870958	905	905	905	905	0
90	20240719	184700	28870958	905	905	905	905	0
91	20240719	184600	28870958	905	905	905	905	0
92	20240719	184500	28870958	905	905	905	905	245
93	20240719	184400	28870958	905	905	905	905	0
94	20240719	184300	28870958	905	905	905	905	0
95	20240719	184200	28870958	905	905	905	905	0
96	20240719	184100	28870958	905	905	905	905	0
97	20240719	184000	28870958	905	905	905	905	0
98	20240719	183900	28870958	905	905	905	905	0
99	20240719	183800	28870958	905	905	905	905	0
100	20240719	183700	28870958	905	905	905	905	0
101	20240719	183600	28870958	905	905	905	905	0
102	20240719	183500	28870958	905	905	905	905	0
103	20240719	183400	28870958	905	905	905	905	0
104	20240719	183300	28870958	905	905	905	905	0
105	20240719	183200	28870958	905	905	905	905	0
106	20240719	183100	28870958	905	905	905	905	0
107	20240719	183000	28870958	905	905	905	905	0
108	20240719	182900	28870958	905	905	905	905	0
109	20240719	182800	28870958	905	905	905	905	0
110	20240719	182700	28870958	905	905	905	905	0
111	20240719	182600	28870958	905	905	905	905	0
112	20240719	182500	28870958	905	905	905	905	0
113	20240719	182400	28870958	905	905	905	905	0
114	20240719	182300	28870958	905	905	905	905	0
115	20240719	182200	28870958	905	905	905	905	0
116	20240719	182100	28870958	905	905	905	905	0
117	20240719	182000	28870958	905	905	905	905	0
118	20240719	181900	28870958	905	905	905	905	0
119	20240719	181800	28870958	905	905	905	905	0
120	20240719	181700	28870958	905	905	905	905	0
121	20240719	181600	28870958	905	905	905	905	0
122	20240719	181500	28870958	905	905	905	905	245
123	20240719	181400	28870958	905	905	905	905	0
124	20240719	181300	28870958	905	905	905	905	0
125	20240719	181200	28870958	905	905	905	905	0
126	20240719	181100	28870958	905	905	905	905	0
127	20240719	181000	28870958	905	905	905	905	0
128	20240719	180900	28870958	905	905	905	905	0
129	20240719	180800	28870958	905	905	905	905	0
130	20240719	180700	28870958	905	905	905	905	0
131	20240719	180600	28870958	905	905	905	905	0
132	20240719	180500	28870958	905	905	905	905	0
133	20240719	180400	28870958	905	905	905	905	0
134	20240719	180300	28870958	905	905	905	905	0
135	20240719	180200	28870958	905	905	905	905	0
136	20240719	180100	28870958	905	905	905	905	0
137	20240719	180000	28870958	905	905	905	905	0
138	20240719	175900	28870958	905	905	905	905	0
139	20240719	175800	28870958	905	905	905	905	0
140	20240719	175700	28870958	905	905	905	905	0
141	20240719	175600	28870958	905	905	905	905	0
142	20240719	175500	28870958	905	905	905	905	0
143	20240719	175400	28870958	905	905	905	905	0
144	20240719	175300	28870958	905	905	905	905	0
145	20240719	175200	28870958	905	905	905	905	0
146	20240719	175100	28870958	905	905	905	905	0
147	20240719	175000	28870958	905	905	905	905	0
148	20240719	174900	28870958	905	905	905	905	0
149	20240719	174800	28870958	905	905	905	905	0
150	20240719	174700	28870958	905	905	905	905	0
151	20240719	174600	28870958	905	905	905	905	0
152	20240719	174500	28870958	905	905	905	905	245
153	20240719	174400	28870958	905	905	905	905	0
154	20240719	174300	28870958	905	905	905	905	0
155	20240719	174200	28870958	905	905	905	905	0
156	20240719	174100	28870958	905	905	905	905	0
157	20240719	174000	28870958	905	905	905	905	0
158	20240719	173900	28870958	905	905	905	905	0
159	20240719	173800	28870958	905	905	905	905	0
160	20240719	173700	28870958	905	905	905	905	0
161	20240719	173600	28870958	905	905	905	905	0
162	20240719	173500	28870958	905	905	905	905	0
163	20240719	173400	28870958	905	905	905	905	0
164	20240719	173300	28870958	905	905	905	905	0
165	20240719	173200	28870958	905	905	905	905	0
166	20240719	173100	28870958	905	905	905	905	0
167	20240719	173000	28870958	905	905	905	905	0
168	20240719	172900	28870958	905	905	905	905	0
169	20240719	172800	28870958	905	905	905	905	0
170	20240719	172700	28870958	905	905	905	905	0
171	20240719	172600	28870958	905	905	905	905	0
172	20240719	172500	28870958	905	905	905	905	0
173	20240719	172400	28870958	905	905	905	905	0
174	20240719	172300	28870958	905	905	905	905	0
175	20240719	172200	28870958	905	905	905	905	0
176	20240719	172100	28870958	905	905	905	905	0
177	20240719	172000	28870958	905	905	905	905	0
178	20240719	171900	28870958	905	905	905	905	0
179	20240719	171800	28870958	905	905	905	905	0
180	20240719	171700	28870958	905	905	905	905	0
181	20240719	171600	28870958	905	905	905	905	0
182	20240719	171500	28870958	905	905	905	905	245
183	20240719	171400	28870958	905	905	905	905	0
184	20240719	171300	28870958	905	905	905	905	0
185	20240719	171200	28870958	905	905	905	905	0
186	20240719	171100	28870958	905	905	905	905	0
187	20240719	171000	28870958	905	905	905	905	0
188	20240719	170900	28870958	905	905	905	905	0
189	20240719	170800	28870958	905	905	905	905	0
190	20240719	170700	28870958	905	905	905	905	0
191	20240719	170600	28870958	905	905	905	905	0
192	20240719	170500	28870958	905	905	905	905	0
193	20240719	170400	28870958	905	905	905	905	0
194	20240719	170300	28870958	905	905	905	905	0
195	20240719	170200	28870958	905	905	905	905	0
196	20240719	170100	28870958	905	905	905	905	0
197	20240719	170000	28870958	905	905	905	905	0
198	20240719	165900	28870958	905	905	905	905	0
199	20240719	165800	28870958	905	905	905	905	0
200	20240719	165700	28870958	905	905	905	905	0
201	20240719	165600	28870958	905	905	905	905	0
202	20240719	165500	28870958	905	905	905	905	0
203	20240719	165400	28870958	905	905	905	905	0
204	20240719	165300	28870958	905	905	905	905	0
205	20240719	165200	28870958	905	905	905	905	0
206	20240719	165100	28870958	905	905	905	905	0
207	20240719	165000	28870958	905	905	905	905	0
208	20240719	164900	28870958	905	905	905	905	0
209	20240719	164800	28870958	905	905	905	905	0
210	20240719	164700	28870958	905	905	905	905	0
211	20240719	164600	28870958	905	905	905	905	0
212	20240719	164500	28870958	905	905	905	905	245
213	20240719	164400	28870958	905	905	905	905	0
214	20240719	164300	28870958	905	905	905	905	0
215	20240719	164200	28870958	905	905	905	905	0
216	20240719	164100	28870958	905	905	905	905	0
217	20240719	164000	28870958	905	905	905	905	0
218	20240719	163900	28870958	905	905	905	905	0
219	20240719	163800	28870958	905	905	905	905	0
220	20240719	163700	28870958	905	905	905	905	0
221	20240719	163600	28870958	905	905	905	905	0
222	20240719	163500	28870958	905	905	905	905	0
223	20240719	163400	28870958	905	905	905	905	0
224	20240719	163300	28870958	905	905	905	905	0
225	20240719	163200	28870958	905	905	905	905	0
226	20240719	163100	28870958	905	905	905	905	0
227	20240719	163000	28870958	905	905	905	905	0
228	20240719	162900	28870958	905	905	905	905	0
229	20240719	162800	28870958	905	905	905	905	0
230	20240719	162700	28870958	905	905	905	905	0
231	20240719	162600	28870958	905	905	905	905	0
232	20240719	162500	28870958	905	905	905	905	0
233	20240719	162400	28870958	905	905	905	905	0
234	20240719	162300	28870958	905	905	905	905	0
235	20240719	162200	28870958	905	905	905	905	0
236	20240719	162100	28870958	905	905	905	905	0
237	20240719	162000	28870958	905	905	905	905	0
238	20240719	161900	28870958	905	905	905	905	0
239	20240719	161800	28870958	905	905	905	905	0
240	20240719	161700	28870958	905	905	905	905	0
241	20240719	161600	28870958	905	905	905	905	0
242	20240719	161500	28870958	905	905	905	905	245
243	20240719	161400	28870958	905	905	905	905	0
244	20240719	161300	28870958	905	905	905	905	0
245	20240719	161200	28870958	905	905	905	905	0
246	20240719	161100	28870958	905	905	905	905	0
247	20240719	161000	28870958	905	905	905	905	0
248	20240719	160900	28870958	905	905	905	905	0
249	20240719	160800	28870958	905	905	905	905	0
250	20240719	160700	28870958	905	905	905	905	0
251	20240719	160600	28870958	905	905	905	905	0
252	20240719	160500	28870958	905	905	905	905	0
253	20240719	160400	28870958	905	905	905	905	0
254	20240719	160300	28870958	905	905	905	905	0
255	20240719	160200	28870958	905	905	905	905	0
256	20240719	160100	28870958	905	905	905	905	0
257	20240719	160000	28870958	905	905	905	905	0
258	20240719	155900	28870958	905	905	905	905	0
259	20240719	155800	28870958	905	905	905	905	0
260	20240719	155700	28870958	905	905	905	905	0
261	20240719	155600	28870958	905	905	905	905	0
262	20240719	155500	28870958	905	905	905	905	0
263	20240719	155400	28870958	905	905	905	905	0
264	20240719	155300	28870958	905	905	905	905	0
265	20240719	155200	28870958	905	905	905	905	0
266	20240719	155100	28870958	905	905	905	905	0
267	20240719	155000	28870958	905	905	905	905	0
268	20240719	154900	28870958	905	905	905	905	0
269	20240719	154800	28870958	905	905	905	905	0
270	20240719	154700	28870958	905	905	905	905	0
271	20240719	154600	28870958	905	905	905	905	0
272	20240719	154500	28870958	905	905	905	905	245
273	20240719	154400	28870958	905	905	905	905	0
274	20240719	154300	28870958	905	905	905	905	0
275	20240719	154200	28870958	905	905	905	905	0
276	20240719	154100	28870958	905	905	905	905	0
277	20240719	154000	28870958	905	905	905	905	0
278	20240719	153900	28870958	905	905	905	905	0
279	20240719	153800	28870958	905	905	905	905	0
280	20240719	153700	28870958	905	905	905	905	0
281	20240719	153600	28870958	905	905	905	905	0
282	20240719	153500	28870958	905	905	905	905	0
283	20240719	153400	28870958	905	905	905	905	0
284	20240719	153300	28870958	905	905	905	905	0
285	20240719	153200	28870958	905	905	905	905	0
286	20240719	153100	28870958	905	905	905	905	0
287	20240719	153000	28870958	905	905	905	905	245
288	20240719	152900	28649233	903	903	903	903	0
289	20240719	152800	28649233	903	903	903	903	0
290	20240719	152700	28649233	903	903	903	903	0
291	20240719	152600	28649233	903	903	903	903	0
292	20240719	152500	28649233	903	903	903	903	0
293	20240719	152400	28649233	903	903	903	903	0
294	20240719	152300	28649233	903	903	903	903	0
295	20240719	152200	28649233	903	903	903	903	0
296	20240719	152100	28649233	903	903	903	903	0
297	20240719	152000	28649233	903	903	903	903	0
298	20240719	151900	28649233	903	903	903	903	0
299	20240719	151800	28649233	903	903	903	903	119
300	20240719	151700	28541776	902	902	902	902	0
301	20240719	151600	28541776	902	902	902	902	0
302	20240719	151500	28541776	902	902	902	902	1
303	20240719	151400	28540874	902	902	902	902	0
304	20240719	151300	28540874	902	902	902	902	4
305	20240719	151200	28537266	902	902	902	902	0
306	20240719	151100	28537266	902	902	902	902	0
307	20240719	151000	28537266	902	902	902	902	0
308	20240719	150900	28537266	902	902	902	902	0
309	20240719	150800	28537266	902	902	902	902	0
310	20240719	150700	28537266	902	902	902	902	0
311	20240719	150600	28537266	902	902	902	902	0
312	20240719	150500	28537266	902	902	902	902	171
313	20240719	150400	28383024	902	902	902	902	1
314	20240719	150300	28382122	902	902	902	902	1
315	20240719	150200	28381220	902	902	902	902	0
316	20240719	150100	28381220	902	902	902	902	20
317	20240719	150000	28363180	902	902	902	902	0
318	20240719	145900	28363180	902	902	902	902	0
319	20240719	145800	28363180	902	902	902	902	0
320	20240719	145700	28363180	902	902	902	902	0
321	20240719	145600	28363180	902	902	902	902	13
322	20240719	145500	28351454	902	902	902	902	9
323	20240719	145400	28343336	902	902	902	902	0
324	20240719	145300	28343336	902	903	903	902	139
325	20240719	145200	28217858	903	903	903	903	0
326	20240719	145100	28217858	903	903	903	903	0
327	20240719	145000	28217858	903	903	903	903	0
328	20240719	144900	28217858	903	903	903	903	0
329	20240719	144800	28217858	903	902	903	902	270
330	20240719	144700	27974207	902	902	902	902	0
331	20240719	144600	27974207	902	902	902	902	4
332	20240719	144500	27970599	903	903	903	903	0
333	20240719	144400	27970599	903	903	903	903	0
334	20240719	144300	27970599	903	903	903	903	0
335	20240719	144200	27970599	903	903	903	903	0
336	20240719	144100	27970599	903	903	903	903	0
337	20240719	144000	27970599	903	903	903	903	0
338	20240719	143900	27970599	903	903	903	903	0
339	20240719	143800	27970599	903	903	903	903	0
340	20240719	143700	27970599	903	903	903	903	0
341	20240719	143600	27970599	903	903	903	903	0
342	20240719	143500	27970599	903	903	903	903	0
343	20240719	143400	27970599	903	903	903	903	0
344	20240719	143300	27970599	903	903	903	903	0
345	20240719	143200	27970599	903	903	903	903	0
346	20240719	143100	27970599	903	903	903	903	0
347	20240719	143000	27970599	903	903	903	903	2
348	20240719	142900	27968793	900	900	900	900	0
349	20240719	142800	27968793	900	900	900	900	0
350	20240719	142700	27968793	900	900	900	900	0
351	20240719	142600	27968793	900	900	900	900	142
352	20240719	142500	27840993	899	899	899	899	27
353	20240719	142400	27816720	899	899	899	899	0
354	20240719	142300	27816720	899	899	899	899	0
355	20240719	142200	27816720	899	899	899	899	0
356	20240719	142100	27816720	899	897	900	897	54
357	20240719	142000	27768182	900	900	900	900	150
358	20240719	141900	27633182	903	900	903	900	55
359	20240719	141800	27583523	903	897	903	897	14
360	20240719	141700	27570933	903	900	903	899	150
361	20240719	141600	27435542	903	900	903	900	160
362	20240719	141500	27291099	903	902	903	897	11
363	20240719	141400	27281196	903	899	903	899	151
364	20240719	141300	27144953	901	899	902	899	53
365	20240719	141200	27097153	902	901	902	893	13
366	20240719	141100	27085490	903	903	903	903	100
367	20240719	141000	26995190	903	903	903	903	50
368	20240719	140900	26950040	903	903	903	903	50
369	20240719	140800	26904890	903	903	903	903	100
370	20240719	140700	26814590	903	903	903	903	50
371	20240719	140600	26769440	903	903	903	903	200
372	20240719	140500	26588840	903	903	903	902	100
373	20240719	140400	26498554	903	903	903	903	50
374	20240719	140300	26453404	903	903	903	903	50
375	20240719	140200	26408254	903	903	903	903	100
376	20240719	140100	26317954	903	903	903	903	50
377	20240719	140000	26272804	903	903	903	903	50
378	20240719	135900	26227654	903	903	903	903	100
379	20240719	135800	26137354	903	903	903	903	50
380	20240719	135700	26092204	903	903	903	903	50
381	20240719	135600	26047054	903	903	903	902	265
382	20240719	135500	25807772	903	903	903	903	50
383	20240719	135400	25762622	903	902	903	902	50
384	20240719	135300	25717485	903	903	903	903	100
385	20240719	135200	25627185	903	903	903	903	50
386	20240719	135100	25582035	903	903	903	903	50
387	20240719	135000	25536885	903	903	903	903	200
388	20240719	134900	25356285	903	903	903	903	50
389	20240719	134800	25311135	903	903	903	903	50
390	20240719	134700	25265985	903	902	903	902	100
391	20240719	134600	25175698	903	903	903	903	200
392	20240719	134500	24995098	903	903	903	903	50
393	20240719	134400	24949948	903	903	903	903	100
394	20240719	134300	24859648	903	899	903	899	97
395	20240719	134200	24772061	903	903	903	899	53
396	20240719	134100	24724210	903	902	903	896	58
397	20240719	134000	24671868	896	903	903	896	888
398	20240719	133900	23870088	903	903	903	903	40
399	20240719	133800	23833968	903	903	903	903	0
400	20240719	133700	23833968	903	903	903	903	0
401	20240719	133600	23833968	903	903	903	903	0
402	20240719	133500	23833968	903	903	903	903	242
403	20240719	133400	23615442	903	903	903	903	0
404	20240719	133300	23615442	903	903	903	903	15
405	20240719	133200	23601897	903	903	903	903	0
406	20240719	133100	23601897	903	903	903	903	0
407	20240719	133000	23601897	903	903	903	903	0
408	20240719	132900	23601897	903	903	903	903	0
409	20240719	132800	23601897	903	903	903	903	0
410	20240719	132700	23601897	903	903	903	903	700
411	20240719	132600	22969797	903	903	903	903	0
412	20240719	132500	22969797	903	903	903	903	10
413	20240719	132400	22960767	903	903	903	903	15
414	20240719	132300	22947222	903	903	903	903	13
415	20240719	132200	22935483	903	903	903	903	0
416	20240719	132100	22935483	903	903	903	903	38
417	20240719	132000	22901169	903	903	903	903	0
418	20240719	131900	22901169	903	903	903	903	0
419	20240719	131800	22901169	903	903	903	903	6
420	20240719	131700	22895751	903	903	903	903	51
421	20240719	131600	22849698	903	903	903	903	238
422	20240719	131500	22634784	903	903	904	903	53
423	20240719	131400	22586882	904	904	904	903	54
424	20240719	131300	22538068	904	903	904	903	154
425	20240719	131200	22398862	904	903	904	900	147
426	20240719	131100	22266123	903	900	903	900	2443
427	20240719	131000	20060904	900	900	900	900	28
428	20240719	130900	20035704	900	900	900	900	10
429	20240719	130800	20026704	900	900	900	900	10
430	20240719	130700	20017704	900	900	900	900	0
431	20240719	130600	20017704	900	900	900	900	22
432	20240719	130500	19997904	900	900	900	900	10
433	20240719	130400	19988904	900	900	900	900	92
434	20240719	130300	19906104	900	900	900	900	53
435	20240719	130200	19858404	900	900	900	898	91
436	20240719	130100	19776510	896	896	896	896	0
437	20240719	130000	19776510	896	901	901	896	4
438	20240719	125900	19772916	895	895	895	895	1
439	20240719	125800	19772021	901	900	901	894	105
440	20240719	125700	19677485	901	900	901	900	50
441	20240719	125600	19632448	901	897	901	897	515
442	20240719	125500	19168441	901	896	901	896	200
443	20240719	125400	18988365	900	900	900	896	1053
444	20240719	125300	18040678	900	897	900	897	654
445	20240719	125200	17454016	895	895	895	895	13
446	20240719	125100	17442381	894	894	894	894	15
447	20240719	125000	17428971	894	894	894	894	13
448	20240719	124900	17417349	893	893	893	893	0
449	20240719	124800	17417349	893	893	893	893	13
450	20240719	124700	17405740	893	893	893	893	0
451	20240719	124600	17405740	893	893	893	893	0
452	20240719	124500	17405740	893	893	893	893	9
453	20240719	124400	17397703	893	893	893	893	0
454	20240719	124300	17397703	893	893	893	893	0
455	20240719	124200	17397703	893	893	893	893	0
456	20240719	124100	17397703	893	893	893	893	13
457	20240719	124000	17386094	893	893	893	893	0
458	20240719	123900	17386094	893	893	893	893	0
459	20240719	123800	17386094	893	893	893	893	0
460	20240719	123700	17386094	893	893	893	893	0
461	20240719	123600	17386094	893	893	893	893	0
462	20240719	123500	17386094	893	893	893	893	9
463	20240719	123400	17378057	893	893	893	893	0
464	20240719	123300	17378057	893	893	893	893	0
465	20240719	123200	17378057	893	893	893	893	0
466	20240719	123100	17378057	893	893	893	893	0
467	20240719	123000	17378057	893	893	893	893	0
468	20240719	122900	17378057	893	893	893	893	0
469	20240719	122800	17378057	893	893	893	893	14
470	20240719	122700	17365555	893	895	896	893	243
471	20240719	122600	17148071	895	895	895	895	92
472	20240719	122500	17065731	895	895	895	895	10
473	20240719	122400	17056781	900	893	900	893	56
474	20240719	122300	17006601	896	893	896	893	54
475	20240719	122200	16958271	895	893	896	893	52
476	20240719	122100	16911707	896	893	896	892	916
477	20240719	122000	16091042	896	893	896	893	55
478	20240719	121900	16041771	896	893	896	893	53
479	20240719	121800	15994335	895	893	895	893	104
480	20240719	121700	15901265	895	894	895	894	102
481	20240719	121600	15810075	894	893	894	893	250
482	20240719	121500	15586589	894	894	894	894	336
483	20240719	121400	15286205	891	891	891	891	0
484	20240719	121300	15286205	891	891	891	891	0
485	20240719	121200	15286205	891	891	891	891	0
486	20240719	121100	15286205	891	891	891	891	14
487	20240719	121000	15273731	891	894	894	891	8
488	20240719	120900	15266588	891	890	895	890	58
489	20240719	120800	15214702	890	894	894	886	1614
490	20240719	120700	13781462	894	894	894	894	50
491	20240719	120600	13736762	894	893	894	893	399
492	20240719	120500	13380453	893	893	893	892	854
493	20240719	120400	12617851	893	893	893	893	50
494	20240719	120300	12573201	893	893	893	893	100
495	20240719	120200	12483901	893	893	893	893	50
496	20240719	120100	12439251	893	892	893	892	50
497	20240719	120000	12394641	893	893	893	893	100
498	20240719	115900	12305341	893	893	893	893	0
499	20240719	115800	12305341	893	893	893	893	0
500	20240719	115700	12305341	893	893	893	893	0
501	20240719	115600	12305341	893	891	893	891	44
502	20240719	115500	12266105	891	891	891	891	9
503	20240719	115400	12258086	891	891	891	891	0
504	20240719	115300	12258086	891	891	891	891	200
505	20240719	115200	12079886	892	892	892	892	0
506	20240719	115100	12079886	892	892	892	892	0
507	20240719	115000	12079886	892	892	892	892	0
508	20240719	114900	12079886	892	892	892	892	10
509	20240719	114800	12070966	892	892	892	892	0
510	20240719	114700	12070966	892	892	892	892	0
511	20240719	114600	12070966	892	892	892	892	100
512	20240719	114500	11981766	891	891	891	891	9
513	20240719	114400	11973747	891	891	891	891	5
514	20240719	114300	11969292	890	889	890	889	705
515	20240719	114200	11341855	888	888	888	888	0
516	20240719	114100	11341855	888	891	891	888	1103
517	20240719	114000	10361687	891	891	891	891	0
518	20240719	113900	10361687	891	891	891	891	0
519	20240719	113800	10361687	891	891	891	891	0
520	20240719	113700	10361687	891	891	891	891	0
521	20240719	113600	10361687	891	891	891	891	25
522	20240719	113500	10339412	891	891	891	891	0
523	20240719	113400	10339412	891	891	891	891	0
524	20240719	113300	10339412	891	891	891	891	234
525	20240719	113200	10130918	892	892	892	892	0
526	20240719	113100	10130918	892	892	892	892	0
527	20240719	113000	10130918	892	892	892	892	0
528	20240719	112900	10130918	892	892	892	892	0
529	20240719	112800	10130918	892	892	892	892	100
530	20240719	112700	10041718	891	891	891	891	0
531	20240719	112600	10041718	891	891	891	891	16
532	20240719	112500	10027462	890	890	890	890	13
533	20240719	112400	10015892	886	886	886	886	0
534	20240719	112300	10015892	886	895	895	886	5001
535	20240719	112200	5563013	894	894	894	894	0
536	20240719	112100	5563013	894	894	894	894	14
537	20240719	112000	5550497	894	894	894	894	0
538	20240719	111900	5550497	894	894	894	894	0
539	20240719	111800	5550497	894	894	894	894	0
540	20240719	111700	5550497	894	894	894	894	0
541	20240719	111600	5550497	894	894	894	894	14
542	20240719	111500	5537981	894	894	894	894	8
543	20240719	111400	5530829	894	894	894	894	1
544	20240719	111300	5529935	894	894	894	894	0
545	20240719	111200	5529935	894	894	894	894	0
546	20240719	111100	5529935	894	894	894	894	28
547	20240719	111000	5504903	894	894	894	894	1
548	20240719	110900	5504009	894	894	894	894	0
549	20240719	110800	5504009	894	894	894	894	0
550	20240719	110700	5504009	894	894	894	894	0
551	20240719	110600	5504009	894	894	894	894	0
552	20240719	110500	5504009	894	894	894	894	36
553	20240719	110400	5471825	894	894	894	894	0
554	20240719	110300	5471825	894	894	894	894	0
555	20240719	110200	5471825	894	894	894	894	20
556	20240719	110100	5453945	893	893	893	893	0
557	20240719	110000	5453945	893	893	893	893	0
558	20240719	105900	5453945	893	893	893	893	0
559	20240719	105800	5453945	893	893	893	893	0
560	20240719	105700	5453945	893	893	893	893	0
561	20240719	105600	5453945	893	893	893	893	9
562	20240719	105500	5445908	893	893	893	893	0
563	20240719	105400	5445908	893	893	893	893	0
564	20240719	105300	5445908	893	893	893	893	0
565	20240719	105200	5445908	893	893	893	893	165
566	20240719	105100	5298563	894	894	894	894	0
567	20240719	105000	5298563	894	894	894	894	0
568	20240719	104900	5298563	894	894	894	894	0
569	20240719	104800	5298563	894	894	894	894	0
570	20240719	104700	5298563	894	894	894	894	0
571	20240719	104600	5298563	894	894	894	894	1
572	20240719	104500	5297669	893	893	893	893	98
573	20240719	104400	5210155	893	893	893	893	0
574	20240719	104300	5210155	893	893	893	893	0
575	20240719	104200	5210155	893	893	893	893	0
576	20240719	104100	5210155	893	893	893	893	13
577	20240719	104000	5198546	893	893	893	893	0
578	20240719	103900	5198546	893	893	893	893	0
579	20240719	103800	5198546	893	893	893	893	13
580	20240719	103700	5186937	893	893	893	893	0
581	20240719	103600	5186937	893	893	893	893	160
582	20240719	103500	5044057	893	893	893	893	199
583	20240719	103400	4866350	893	893	893	893	0
584	20240719	103300	4866350	893	893	893	893	0
585	20240719	103200	4866350	893	893	893	893	0
586	20240719	103100	4866350	893	893	893	893	0
587	20240719	103000	4866350	893	893	893	893	1
588	20240719	102900	4865457	894	894	894	894	0
589	20240719	102800	4865457	894	894	894	894	16
590	20240719	102700	4851153	894	894	894	894	0
591	20240719	102600	4851153	894	894	894	894	134
592	20240719	102500	4731357	894	894	894	894	2
593	20240719	102400	4729569	895	895	895	895	0
594	20240719	102300	4729569	895	895	895	895	0
595	20240719	102200	4729569	895	895	895	895	0
596	20240719	102100	4729569	895	895	895	895	0
597	20240719	102000	4729569	895	895	895	895	0
598	20240719	101900	4729569	895	895	895	895	0
599	20240719	101800	4729569	895	895	895	895	100
600	20240719	101700	4640069	895	895	895	895	0
601	20240719	101600	4640069	895	895	895	895	585
602	20240719	101500	4116494	895	895	895	895	9
603	20240719	101400	4108439	895	895	895	895	0
604	20240719	101300	4108439	895	895	895	895	0
605	20240719	101200	4108439	895	895	895	895	0
606	20240719	101100	4108439	895	895	895	895	14
607	20240719	101000	4095909	896	896	896	896	0
608	20240719	100900	4095909	896	896	896	896	0
609	20240719	100800	4095909	896	896	896	896	0
610	20240719	100700	4095909	896	896	896	896	1
611	20240719	100600	4095013	895	895	895	895	443
612	20240719	100500	3698528	894	894	894	894	9
613	20240719	100400	3690482	894	894	894	894	28
614	20240719	100300	3665450	894	894	894	894	0
615	20240719	100200	3665450	894	894	895	894	26
616	20240719	100100	3642186	894	894	894	894	0
617	20240719	100000	3642186	894	894	894	894	0
618	20240719	095900	3642186	894	894	894	894	2
619	20240719	095800	3640398	892	892	892	892	285
620	20240719	095700	3386178	892	892	892	892	5
621	20240719	095600	3381718	891	891	891	891	13
622	20240719	095500	3370135	892	892	892	892	0
623	20240719	095400	3370135	892	892	892	892	0
624	20240719	095300	3370135	892	892	892	892	0
625	20240719	095200	3370135	892	889	892	889	58
626	20240719	095100	3318497	890	890	890	890	0
627	20240719	095000	3318497	890	890	890	890	1
628	20240719	094900	3317607	887	887	887	887	178
629	20240719	094800	3159721	888	889	889	888	902
630	20240719	094700	2358404	890	890	890	890	0
631	20240719	094600	2358404	890	891	891	890	390
632	20240719	094500	2011104	891	891	891	891	0
633	20240719	094400	2011104	891	893	893	890	681
634	20240719	094300	1404488	893	893	893	893	0
635	20240719	094200	1404488	893	892	893	892	21
636	20240719	094100	1385755	892	892	892	892	0
637	20240719	094000	1385755	892	892	892	892	22
638	20240719	093900	1366131	892	892	892	892	18
639	20240719	093800	1350075	892	892	892	892	0
640	20240719	093700	1350075	892	892	892	892	0
641	20240719	093600	1350075	892	892	894	892	140
642	20240719	093500	1224927	894	894	894	894	0
643	20240719	093400	1224927	894	894	894	892	8
644	20240719	093300	1217777	894	892	894	892	21
645	20240719	093200	1199043	892	892	892	892	0
646	20240719	093100	1199043	892	892	892	892	0
647	20240719	093000	1199043	892	896	896	892	644
648	20240719	092900	622784	896	896	896	896	7
649	20240719	092800	616512	896	896	896	896	41
650	20240719	092700	579776	896	896	896	896	0
651	20240719	092600	579776	896	895	896	895	186
652	20240719	092500	413197	896	896	896	896	0
653	20240719	092400	413197	896	896	896	896	0
654	20240719	092300	413197	896	896	896	896	0
655	20240719	092200	413197	896	896	896	896	1
656	20240719	092100	412301	897	897	897	897	0
657	20240719	092000	412301	897	897	897	897	0
658	20240719	091900	412301	897	897	897	897	0
659	20240719	091800	412301	897	897	897	897	1
660	20240719	091700	411404	898	898	898	898	0
661	20240719	091600	411404	898	898	898	898	150
662	20240719	091500	276704	901	901	901	901	0
663	20240719	091400	276704	901	901	901	901	3
664	20240719	091300	274001	901	898	901	898	11
665	20240719	091200	264099	901	898	901	898	103
666	20240719	091100	171400	901	901	901	901	0
667	20240719	091000	171400	901	901	901	901	1
668	20240719	090900	170499	896	896	896	896	20
669	20240719	090800	152579	901	901	901	901	0
670	20240719	090700	152579	901	901	901	901	0
671	20240719	090600	152579	901	901	901	901	105
672	20240719	090500	57974	901	901	901	901	1
673	20240719	090400	57073	895	895	895	895	1
674	20240719	090300	56178	896	900	900	896	6
675	20240719	090200	50798	900	900	900	900	1
676	20240719	090100	49898	896	903	903	896	21
677	20240719	090000	31045	887	887	887	887	35