KissMeData/222420/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	203700	28534479	986	986	986	986	329
3	20240719	203600	28534479	986	986	986	986	0
4	20240719	203500	28534479	986	986	986	986	0
5	20240719	203400	28534479	986	986	986	986	0
6	20240719	203300	28534479	986	986	986	986	0
7	20240719	203200	28534479	986	986	986	986	0
8	20240719	203100	28534479	986	986	986	986	0
9	20240719	203000	28534479	986	986	986	986	0
10	20240719	202900	28534479	986	986	986	986	0
11	20240719	202800	28534479	986	986	986	986	0
12	20240719	202700	28534479	986	986	986	986	0
13	20240719	202600	28534479	986	986	986	986	0
14	20240719	202500	28534479	986	986	986	986	0
15	20240719	202400	28534479	986	986	986	986	0
16	20240719	202300	28534479	986	986	986	986	0
17	20240719	202200	28534479	986	986	986	986	0
18	20240719	202100	28534479	986	986	986	986	0
19	20240719	202000	28534479	986	986	986	986	0
20	20240719	201900	28534479	986	986	986	986	0
21	20240719	201800	28534479	986	986	986	986	0
22	20240719	201700	28534479	986	986	986	986	0
23	20240719	201600	28534479	986	986	986	986	0
24	20240719	201500	28534479	986	986	986	986	0
25	20240719	201400	28534479	986	986	986	986	0
26	20240719	201300	28534479	986	986	986	986	0
27	20240719	201200	28534479	986	986	986	986	0
28	20240719	201100	28534479	986	986	986	986	0
29	20240719	201000	28534479	986	986	986	986	0
30	20240719	200900	28534479	986	986	986	986	0
31	20240719	200800	28534479	986	986	986	986	0
32	20240719	200700	28534479	986	986	986	986	329
33	20240719	200600	28534479	986	986	986	986	0
34	20240719	200500	28534479	986	986	986	986	0
35	20240719	200400	28534479	986	986	986	986	0
36	20240719	200300	28534479	986	986	986	986	0
37	20240719	200200	28534479	986	986	986	986	0
38	20240719	200100	28534479	986	986	986	986	0
39	20240719	200000	28534479	986	986	986	986	0
40	20240719	195900	28534479	986	986	986	986	0
41	20240719	195800	28534479	986	986	986	986	0
42	20240719	195700	28534479	986	986	986	986	0
43	20240719	195600	28534479	986	986	986	986	0
44	20240719	195500	28534479	986	986	986	986	0
45	20240719	195400	28534479	986	986	986	986	0
46	20240719	195300	28534479	986	986	986	986	0
47	20240719	195200	28534479	986	986	986	986	0
48	20240719	195100	28534479	986	986	986	986	0
49	20240719	195000	28534479	986	986	986	986	0
50	20240719	194900	28534479	986	986	986	986	0
51	20240719	194800	28534479	986	986	986	986	0
52	20240719	194700	28534479	986	986	986	986	0
53	20240719	194600	28534479	986	986	986	986	0
54	20240719	194500	28534479	986	986	986	986	0
55	20240719	194400	28534479	986	986	986	986	0
56	20240719	194300	28534479	986	986	986	986	0
57	20240719	194200	28534479	986	986	986	986	0
58	20240719	194100	28534479	986	986	986	986	0
59	20240719	194000	28534479	986	986	986	986	0
60	20240719	193900	28534479	986	986	986	986	0
61	20240719	193800	28534479	986	986	986	986	0
62	20240719	193700	28534479	986	986	986	986	329
63	20240719	193600	28534479	986	986	986	986	0
64	20240719	193500	28534479	986	986	986	986	0
65	20240719	193400	28534479	986	986	986	986	0
66	20240719	193300	28534479	986	986	986	986	0
67	20240719	193200	28534479	986	986	986	986	0
68	20240719	193100	28534479	986	986	986	986	0
69	20240719	193000	28534479	986	986	986	986	0
70	20240719	192900	28534479	986	986	986	986	0
71	20240719	192800	28534479	986	986	986	986	0
72	20240719	192700	28534479	986	986	986	986	0
73	20240719	192600	28534479	986	986	986	986	0
74	20240719	192500	28534479	986	986	986	986	0
75	20240719	192400	28534479	986	986	986	986	0
76	20240719	192300	28534479	986	986	986	986	0
77	20240719	192200	28534479	986	986	986	986	0
78	20240719	192100	28534479	986	986	986	986	0
79	20240719	192000	28534479	986	986	986	986	0
80	20240719	191900	28534479	986	986	986	986	0
81	20240719	191800	28534479	986	986	986	986	0
82	20240719	191700	28534479	986	986	986	986	0
83	20240719	191600	28534479	986	986	986	986	0
84	20240719	191500	28534479	986	986	986	986	0
85	20240719	191400	28534479	986	986	986	986	0
86	20240719	191300	28534479	986	986	986	986	0
87	20240719	191200	28534479	986	986	986	986	0
88	20240719	191100	28534479	986	986	986	986	0
89	20240719	191000	28534479	986	986	986	986	0
90	20240719	190900	28534479	986	986	986	986	0
91	20240719	190800	28534479	986	986	986	986	0
92	20240719	190700	28534479	986	986	986	986	329
93	20240719	190600	28534479	986	986	986	986	0
94	20240719	190500	28534479	986	986	986	986	0
95	20240719	190400	28534479	986	986	986	986	0
96	20240719	190300	28534479	986	986	986	986	0
97	20240719	190200	28534479	986	986	986	986	0
98	20240719	190100	28534479	986	986	986	986	0
99	20240719	190000	28534479	986	986	986	986	0
100	20240719	185900	28534479	986	986	986	986	0
101	20240719	185800	28534479	986	986	986	986	0
102	20240719	185700	28534479	986	986	986	986	0
103	20240719	185600	28534479	986	986	986	986	0
104	20240719	185500	28534479	986	986	986	986	0
105	20240719	185400	28534479	986	986	986	986	0
106	20240719	185300	28534479	986	986	986	986	0
107	20240719	185200	28534479	986	986	986	986	0
108	20240719	185100	28534479	986	986	986	986	0
109	20240719	185000	28534479	986	986	986	986	0
110	20240719	184900	28534479	986	986	986	986	0
111	20240719	184800	28534479	986	986	986	986	0
112	20240719	184700	28534479	986	986	986	986	0
113	20240719	184600	28534479	986	986	986	986	0
114	20240719	184500	28534479	986	986	986	986	0
115	20240719	184400	28534479	986	986	986	986	0
116	20240719	184300	28534479	986	986	986	986	0
117	20240719	184200	28534479	986	986	986	986	0
118	20240719	184100	28534479	986	986	986	986	0
119	20240719	184000	28534479	986	986	986	986	0
120	20240719	183900	28534479	986	986	986	986	0
121	20240719	183800	28534479	986	986	986	986	0
122	20240719	183700	28534479	986	986	986	986	329
123	20240719	183600	28534479	986	986	986	986	0
124	20240719	183500	28534479	986	986	986	986	0
125	20240719	183400	28534479	986	986	986	986	0
126	20240719	183300	28534479	986	986	986	986	0
127	20240719	183200	28534479	986	986	986	986	0
128	20240719	183100	28534479	986	986	986	986	0
129	20240719	183000	28534479	986	986	986	986	0
130	20240719	182900	28534479	986	986	986	986	0
131	20240719	182800	28534479	986	986	986	986	0
132	20240719	182700	28534479	986	986	986	986	0
133	20240719	182600	28534479	986	986	986	986	0
134	20240719	182500	28534479	986	986	986	986	0
135	20240719	182400	28534479	986	986	986	986	0
136	20240719	182300	28534479	986	986	986	986	0
137	20240719	182200	28534479	986	986	986	986	0
138	20240719	182100	28534479	986	986	986	986	0
139	20240719	182000	28534479	986	986	986	986	0
140	20240719	181900	28534479	986	986	986	986	0
141	20240719	181800	28534479	986	986	986	986	0
142	20240719	181700	28534479	986	986	986	986	0
143	20240719	181600	28534479	986	986	986	986	0
144	20240719	181500	28534479	986	986	986	986	0
145	20240719	181400	28534479	986	986	986	986	0
146	20240719	181300	28534479	986	986	986	986	0
147	20240719	181200	28534479	986	986	986	986	0
148	20240719	181100	28534479	986	986	986	986	0
149	20240719	181000	28534479	986	986	986	986	0
150	20240719	180900	28534479	986	986	986	986	0
151	20240719	180800	28534479	986	986	986	986	0
152	20240719	180700	28534479	986	986	986	986	329
153	20240719	180600	28534479	986	986	986	986	0
154	20240719	180500	28534479	986	986	986	986	0
155	20240719	180400	28534479	986	986	986	986	0
156	20240719	180300	28534479	986	986	986	986	0
157	20240719	180200	28534479	986	986	986	986	0
158	20240719	180100	28534479	986	986	986	986	0
159	20240719	180000	28534479	986	986	986	986	0
160	20240719	175900	28534479	986	986	986	986	0
161	20240719	175800	28534479	986	986	986	986	0
162	20240719	175700	28534479	986	986	986	986	0
163	20240719	175600	28534479	986	986	986	986	0
164	20240719	175500	28534479	986	986	986	986	0
165	20240719	175400	28534479	986	986	986	986	0
166	20240719	175300	28534479	986	986	986	986	0
167	20240719	175200	28534479	986	986	986	986	0
168	20240719	175100	28534479	986	986	986	986	0
169	20240719	175000	28534479	986	986	986	986	0
170	20240719	174900	28534479	986	986	986	986	0
171	20240719	174800	28534479	986	986	986	986	0
172	20240719	174700	28534479	986	986	986	986	0
173	20240719	174600	28534479	986	986	986	986	0
174	20240719	174500	28534479	986	986	986	986	0
175	20240719	174400	28534479	986	986	986	986	0
176	20240719	174300	28534479	986	986	986	986	0
177	20240719	174200	28534479	986	986	986	986	0
178	20240719	174100	28534479	986	986	986	986	0
179	20240719	174000	28534479	986	986	986	986	0
180	20240719	173900	28534479	986	986	986	986	0
181	20240719	173800	28534479	986	986	986	986	0
182	20240719	173700	28534479	986	986	986	986	329
183	20240719	173600	28534479	986	986	986	986	0
184	20240719	173500	28534479	986	986	986	986	0
185	20240719	173400	28534479	986	986	986	986	0
186	20240719	173300	28534479	986	986	986	986	0
187	20240719	173200	28534479	986	986	986	986	0
188	20240719	173100	28534479	986	986	986	986	0
189	20240719	173000	28534479	986	986	986	986	0
190	20240719	172900	28534479	986	986	986	986	0
191	20240719	172800	28534479	986	986	986	986	0
192	20240719	172700	28534479	986	986	986	986	0
193	20240719	172600	28534479	986	986	986	986	0
194	20240719	172500	28534479	986	986	986	986	0
195	20240719	172400	28534479	986	986	986	986	0
196	20240719	172300	28534479	986	986	986	986	0
197	20240719	172200	28534479	986	986	986	986	0
198	20240719	172100	28534479	986	986	986	986	0
199	20240719	172000	28534479	986	986	986	986	0
200	20240719	171900	28534479	986	986	986	986	0
201	20240719	171800	28534479	986	986	986	986	0
202	20240719	171700	28534479	986	986	986	986	0
203	20240719	171600	28534479	986	986	986	986	0
204	20240719	171500	28534479	986	986	986	986	0
205	20240719	171400	28534479	986	986	986	986	0
206	20240719	171300	28534479	986	986	986	986	0
207	20240719	171200	28534479	986	986	986	986	0
208	20240719	171100	28534479	986	986	986	986	0
209	20240719	171000	28534479	986	986	986	986	0
210	20240719	170900	28534479	986	986	986	986	0
211	20240719	170800	28534479	986	986	986	986	0
212	20240719	170700	28534479	986	986	986	986	329
213	20240719	170600	28534479	986	986	986	986	0
214	20240719	170500	28534479	986	986	986	986	0
215	20240719	170400	28534479	986	986	986	986	0
216	20240719	170300	28534479	986	986	986	986	0
217	20240719	170200	28534479	986	986	986	986	0
218	20240719	170100	28534479	986	986	986	986	0
219	20240719	170000	28534479	986	986	986	986	0
220	20240719	165900	28534479	986	986	986	986	0
221	20240719	165800	28534479	986	986	986	986	0
222	20240719	165700	28534479	986	986	986	986	0
223	20240719	165600	28534479	986	986	986	986	0
224	20240719	165500	28534479	986	986	986	986	0
225	20240719	165400	28534479	986	986	986	986	0
226	20240719	165300	28534479	986	986	986	986	0
227	20240719	165200	28534479	986	986	986	986	0
228	20240719	165100	28534479	986	986	986	986	0
229	20240719	165000	28534479	986	986	986	986	0
230	20240719	164900	28534479	986	986	986	986	0
231	20240719	164800	28534479	986	986	986	986	0
232	20240719	164700	28534479	986	986	986	986	0
233	20240719	164600	28534479	986	986	986	986	0
234	20240719	164500	28534479	986	986	986	986	0
235	20240719	164400	28534479	986	986	986	986	0
236	20240719	164300	28534479	986	986	986	986	0
237	20240719	164200	28534479	986	986	986	986	0
238	20240719	164100	28534479	986	986	986	986	0
239	20240719	164000	28534479	986	986	986	986	0
240	20240719	163900	28534479	986	986	986	986	0
241	20240719	163800	28534479	986	986	986	986	0
242	20240719	163700	28534479	986	986	986	986	329
243	20240719	163600	28534479	986	986	986	986	0
244	20240719	163500	28534479	986	986	986	986	0
245	20240719	163400	28534479	986	986	986	986	0
246	20240719	163300	28534479	986	986	986	986	0
247	20240719	163200	28534479	986	986	986	986	0
248	20240719	163100	28534479	986	986	986	986	0
249	20240719	163000	28534479	986	986	986	986	0
250	20240719	162900	28534479	986	986	986	986	0
251	20240719	162800	28534479	986	986	986	986	0
252	20240719	162700	28534479	986	986	986	986	0
253	20240719	162600	28534479	986	986	986	986	0
254	20240719	162500	28534479	986	986	986	986	0
255	20240719	162400	28534479	986	986	986	986	0
256	20240719	162300	28534479	986	986	986	986	0
257	20240719	162200	28534479	986	986	986	986	0
258	20240719	162100	28534479	986	986	986	986	0
259	20240719	162000	28534479	986	986	986	986	0
260	20240719	161900	28534479	986	986	986	986	0
261	20240719	161800	28534479	986	986	986	986	0
262	20240719	161700	28534479	986	986	986	986	0
263	20240719	161600	28534479	986	986	986	986	0
264	20240719	161500	28534479	986	986	986	986	0
265	20240719	161400	28534479	986	986	986	986	0
266	20240719	161300	28534479	986	986	986	986	0
267	20240719	161200	28534479	986	986	986	986	0
268	20240719	161100	28534479	986	986	986	986	0
269	20240719	161000	28534479	986	986	986	986	0
270	20240719	160900	28534479	986	986	986	986	0
271	20240719	160800	28534479	986	986	986	986	0
272	20240719	160700	28534479	986	986	986	986	329
273	20240719	160600	28534479	986	986	986	986	0
274	20240719	160500	28534479	986	986	986	986	0
275	20240719	160400	28534479	986	986	986	986	0
276	20240719	160300	28534479	986	986	986	986	0
277	20240719	160200	28534479	986	986	986	986	0
278	20240719	160100	28534479	986	986	986	986	0
279	20240719	160000	28534479	986	986	986	986	0
280	20240719	155900	28534479	986	986	986	986	0
281	20240719	155800	28534479	986	986	986	986	0
282	20240719	155700	28534479	986	986	986	986	0
283	20240719	155600	28534479	986	986	986	986	0
284	20240719	155500	28534479	986	986	986	986	0
285	20240719	155400	28534479	986	986	986	986	0
286	20240719	155300	28534479	986	986	986	986	0
287	20240719	155200	28534479	986	986	986	986	0
288	20240719	155100	28534479	986	986	986	986	0
289	20240719	155000	28534479	986	986	986	986	0
290	20240719	154900	28534479	986	986	986	986	0
291	20240719	154800	28534479	986	986	986	986	0
292	20240719	154700	28534479	986	986	986	986	0
293	20240719	154600	28534479	986	986	986	986	0
294	20240719	154500	28534479	986	986	986	986	0
295	20240719	154400	28534479	986	986	986	986	0
296	20240719	154300	28534479	986	986	986	986	0
297	20240719	154200	28534479	986	986	986	986	0
298	20240719	154100	28534479	986	986	986	986	0
299	20240719	154000	28534479	986	986	986	986	0
300	20240719	153900	28534479	986	986	986	986	0
301	20240719	153800	28534479	986	986	986	986	0
302	20240719	153700	28534479	986	986	986	986	329
303	20240719	153600	28534479	986	986	986	986	0
304	20240719	153500	28534479	986	986	986	986	0
305	20240719	153400	28534479	986	986	986	986	0
306	20240719	153300	28534479	986	986	986	986	0
307	20240719	153200	28534479	986	986	986	986	0
308	20240719	153100	28534479	986	986	986	986	0
309	20240719	153000	28534479	986	986	986	986	329
310	20240719	152900	28210085	992	992	992	992	0
311	20240719	152800	28210085	992	992	992	992	0
312	20240719	152700	28210085	992	992	992	992	0
313	20240719	152600	28210085	992	992	992	992	0
314	20240719	152500	28210085	992	992	992	992	0
315	20240719	152400	28210085	992	992	992	992	0
316	20240719	152300	28210085	992	992	992	992	0
317	20240719	152200	28210085	992	992	992	992	0
318	20240719	152100	28210085	992	992	992	992	0
319	20240719	152000	28210085	992	992	992	992	0
320	20240719	151900	28210085	992	992	992	992	1
321	20240719	151800	28209093	992	992	992	985	38
322	20240719	151700	28171649	992	992	992	992	0
323	20240719	151600	28171649	992	992	992	992	0
324	20240719	151500	28171649	992	992	992	992	0
325	20240719	151400	28171649	992	985	992	985	2
326	20240719	151300	28169672	992	992	992	992	1
327	20240719	151200	28168680	992	992	992	992	0
328	20240719	151100	28168680	992	992	992	992	0
329	20240719	151000	28168680	992	992	992	992	0
330	20240719	150900	28168680	992	992	992	992	0
331	20240719	150800	28168680	992	985	992	985	81
332	20240719	150700	28088860	985	986	990	985	5
333	20240719	150600	28083924	990	990	990	990	0
334	20240719	150500	28083924	990	990	990	990	1
335	20240719	150400	28082934	993	993	993	993	1
336	20240719	150300	28081941	993	993	993	993	0
337	20240719	150200	28081941	993	993	993	993	1
338	20240719	150100	28080948	986	986	986	986	0
339	20240719	150000	28080948	986	986	986	986	0
340	20240719	145900	28080948	986	986	986	986	0
341	20240719	145800	28080948	986	986	986	986	0
342	20240719	145700	28080948	986	986	986	986	0
343	20240719	145600	28080948	986	992	992	986	59
344	20240719	145500	28022708	986	986	986	986	0
345	20240719	145400	28022708	986	992	992	986	100
346	20240719	145300	27924084	997	997	997	997	0
347	20240719	145200	27924084	997	997	997	997	0
348	20240719	145100	27924084	997	997	997	997	0
349	20240719	145000	27924084	997	997	997	997	1
350	20240719	144900	27923087	997	997	997	997	0
351	20240719	144800	27923087	997	997	997	997	1
352	20240719	144700	27922090	997	997	997	997	45
353	20240719	144600	27877225	997	995	997	995	50
354	20240719	144500	27827455	996	996	996	996	44
355	20240719	144400	27783631	997	997	997	997	0
356	20240719	144300	27783631	997	997	997	997	0
357	20240719	144200	27783631	997	997	997	997	0
358	20240719	144100	27783631	997	997	997	997	0
359	20240719	144000	27783631	997	997	997	997	0
360	20240719	143900	27783631	997	997	997	997	0
361	20240719	143800	27783631	997	997	997	997	1
362	20240719	143700	27782634	995	995	995	995	0
363	20240719	143600	27782634	995	995	995	995	0
364	20240719	143500	27782634	995	995	995	995	0
365	20240719	143400	27782634	995	995	995	995	0
366	20240719	143300	27782634	995	995	995	995	0
367	20240719	143200	27782634	995	995	995	995	0
368	20240719	143100	27782634	995	995	995	995	53
369	20240719	143000	27729899	997	997	997	997	0
370	20240719	142900	27729899	997	997	997	997	0
371	20240719	142800	27729899	997	997	997	997	0
372	20240719	142700	27729899	997	997	997	997	0
373	20240719	142600	27729899	997	997	997	997	0
374	20240719	142500	27729899	997	997	997	997	52
375	20240719	142400	27678055	997	997	997	997	12
376	20240719	142300	27666091	996	997	997	996	224
377	20240719	142200	27442787	996	996	996	996	0
378	20240719	142100	27442787	996	996	996	996	964
379	20240719	142000	26482643	995	995	995	995	0
380	20240719	141900	26482643	995	995	995	995	50
381	20240719	141800	26432893	995	995	995	995	2
382	20240719	141700	26430903	994	994	994	994	43
383	20240719	141600	26388161	994	994	994	994	0
384	20240719	141500	26388161	994	994	994	994	0
385	20240719	141400	26388161	994	994	994	994	0
386	20240719	141300	26388161	994	994	994	994	0
387	20240719	141200	26388161	994	994	994	994	0
388	20240719	141100	26388161	994	994	994	994	0
389	20240719	141000	26388161	994	994	994	994	36
390	20240719	140900	26352377	994	994	994	994	300
391	20240719	140800	26054177	994	994	994	994	25
392	20240719	140700	26029327	994	994	994	994	50
393	20240719	140600	25979627	994	994	994	994	0
394	20240719	140500	25979627	994	994	994	994	0
395	20240719	140400	25979627	994	994	994	994	1
396	20240719	140300	25978633	990	990	990	990	0
397	20240719	140200	25978633	990	990	990	990	1110
398	20240719	140100	24879733	990	990	990	990	2000
399	20240719	140000	22899733	989	989	989	989	0
400	20240719	135900	22899733	989	989	989	989	0
401	20240719	135800	22899733	989	989	989	989	0
402	20240719	135700	22899733	989	989	989	989	166
403	20240719	135600	22735559	989	989	989	989	2
404	20240719	135500	22733581	983	983	983	983	0
405	20240719	135400	22733581	983	983	983	983	0
406	20240719	135300	22733581	983	983	983	983	0
407	20240719	135200	22733581	983	983	983	983	0
408	20240719	135100	22733581	983	983	983	983	0
409	20240719	135000	22733581	983	983	983	983	0
410	20240719	134900	22733581	983	983	983	983	0
411	20240719	134800	22733581	983	983	983	983	0
412	20240719	134700	22733581	983	983	983	983	0
413	20240719	134600	22733581	983	983	983	983	0
414	20240719	134500	22733581	983	988	988	983	2100
415	20240719	134400	20669265	989	989	989	989	0
416	20240719	134300	20669265	989	989	989	989	762
417	20240719	134200	19915647	989	989	989	989	4000
418	20240719	134100	15959647	989	989	989	989	0
419	20240719	134000	15959647	989	989	989	989	300
420	20240719	133900	15662947	989	989	989	989	0
421	20240719	133800	15662947	989	989	989	989	0
422	20240719	133700	15662947	989	989	989	989	0
423	20240719	133600	15662947	989	989	989	989	0
424	20240719	133500	15662947	989	989	989	989	0
425	20240719	133400	15662947	989	989	989	989	0
426	20240719	133300	15662947	989	989	989	989	0
427	20240719	133200	15662947	989	989	989	989	2
428	20240719	133100	15660969	988	988	988	988	0
429	20240719	133000	15660969	988	988	988	988	0
430	20240719	132900	15660969	988	988	988	988	0
431	20240719	132800	15660969	988	988	988	988	0
432	20240719	132700	15660969	988	988	988	988	0
433	20240719	132600	15660969	988	988	988	988	0
434	20240719	132500	15660969	988	988	988	988	0
435	20240719	132400	15660969	988	988	988	988	0
436	20240719	132300	15660969	988	988	988	988	0
437	20240719	132200	15660969	988	988	988	988	0
438	20240719	132100	15660969	988	988	988	988	0
439	20240719	132000	15660969	988	988	988	988	0
440	20240719	131900	15660969	988	988	988	988	0
441	20240719	131800	15660969	988	988	988	988	0
442	20240719	131700	15660969	988	988	988	988	0
443	20240719	131600	15660969	988	988	988	988	0
444	20240719	131500	15660969	988	988	988	988	0
445	20240719	131400	15660969	988	988	988	988	0
446	20240719	131300	15660969	988	988	988	988	0
447	20240719	131200	15660969	988	988	988	988	1
448	20240719	131100	15659981	988	988	988	988	0
449	20240719	131000	15659981	988	988	988	988	0
450	20240719	130900	15659981	988	988	988	988	0
451	20240719	130800	15659981	988	988	988	988	90
452	20240719	130700	15571061	989	989	989	989	0
453	20240719	130600	15571061	989	989	989	989	0
454	20240719	130500	15571061	989	989	989	989	0
455	20240719	130400	15571061	989	989	989	989	0
456	20240719	130300	15571061	989	989	989	989	0
457	20240719	130200	15571061	989	988	989	988	15
458	20240719	130100	15556240	988	988	988	988	0
459	20240719	130000	15556240	988	988	988	988	0
460	20240719	125900	15556240	988	988	988	988	0
461	20240719	125800	15556240	988	985	988	985	402
462	20240719	125700	15159067	985	985	985	985	319
463	20240719	125600	14844852	985	985	985	985	0
464	20240719	125500	14844852	985	985	985	985	0
465	20240719	125400	14844852	985	985	985	985	0
466	20240719	125300	14844852	985	985	985	985	0
467	20240719	125200	14844852	985	985	985	985	0
468	20240719	125100	14844852	985	985	985	985	0
469	20240719	125000	14844852	985	985	985	985	5
470	20240719	124900	14839927	985	985	985	985	0
471	20240719	124800	14839927	985	985	985	985	0
472	20240719	124700	14839927	985	985	985	985	1
473	20240719	124600	14838942	984	984	984	984	0
474	20240719	124500	14838942	984	984	984	984	0
475	20240719	124400	14838942	984	984	984	984	0
476	20240719	124300	14838942	984	984	984	984	644
477	20240719	124200	14205246	985	985	985	985	0
478	20240719	124100	14205246	985	985	985	985	0
479	20240719	124000	14205246	985	985	985	985	0
480	20240719	123900	14205246	985	985	985	985	0
481	20240719	123800	14205246	985	985	985	985	0
482	20240719	123700	14205246	985	985	985	985	110
483	20240719	123600	14096896	985	985	985	985	0
484	20240719	123500	14096896	985	985	985	985	0
485	20240719	123400	14096896	985	985	985	985	7
486	20240719	123300	14090001	985	985	985	985	0
487	20240719	123200	14090001	985	985	985	985	0
488	20240719	123100	14090001	985	985	985	985	0
489	20240719	123000	14090001	985	985	985	985	2000
490	20240719	122900	12120001	988	988	988	988	0
491	20240719	122800	12120001	988	988	988	988	0
492	20240719	122700	12120001	988	988	988	988	0
493	20240719	122600	12120001	988	988	988	988	0
494	20240719	122500	12120001	988	988	988	988	0
495	20240719	122400	12120001	988	988	988	988	0
496	20240719	122300	12120001	988	988	988	988	0
497	20240719	122200	12120001	988	988	988	988	0
498	20240719	122100	12120001	988	986	988	986	97
499	20240719	122000	12024357	989	989	989	989	0
500	20240719	121900	12024357	989	989	989	989	0
501	20240719	121800	12024357	989	989	989	989	0
502	20240719	121700	12024357	989	989	989	989	0
503	20240719	121600	12024357	989	989	989	989	0
504	20240719	121500	12024357	989	989	989	989	0
505	20240719	121400	12024357	989	989	989	989	0
506	20240719	121300	12024357	989	989	989	989	0
507	20240719	121200	12024357	989	989	989	989	0
508	20240719	121100	12024357	989	989	989	989	0
509	20240719	121000	12024357	989	989	989	989	110
510	20240719	120900	11915567	989	989	989	989	10
511	20240719	120800	11905677	989	989	989	989	13
512	20240719	120700	11892820	989	989	989	989	0
513	20240719	120600	11892820	989	989	989	989	0
514	20240719	120500	11892820	989	989	989	989	0
515	20240719	120400	11892820	989	989	989	989	0
516	20240719	120300	11892820	989	989	989	989	0
517	20240719	120200	11892820	989	989	989	989	0
518	20240719	120100	11892820	989	989	989	989	0
519	20240719	120000	11892820	989	989	989	989	0
520	20240719	115900	11892820	989	989	989	989	0
521	20240719	115800	11892820	989	989	989	989	0
522	20240719	115700	11892820	989	989	989	989	0
523	20240719	115600	11892820	989	989	989	989	0
524	20240719	115500	11892820	989	989	989	989	0
525	20240719	115400	11892820	989	989	989	989	0
526	20240719	115300	11892820	989	989	989	989	0
527	20240719	115200	11892820	989	989	989	989	0
528	20240719	115100	11892820	989	989	989	989	0
529	20240719	115000	11892820	989	989	989	989	0
530	20240719	114900	11892820	989	989	989	989	0
531	20240719	114800	11892820	989	989	989	989	0
532	20240719	114700	11892820	989	989	989	989	0
533	20240719	114600	11892820	989	989	989	989	0
534	20240719	114500	11892820	989	989	989	989	0
535	20240719	114400	11892820	989	989	989	989	0
536	20240719	114300	11892820	989	989	989	989	0
537	20240719	114200	11892820	989	989	989	989	0
538	20240719	114100	11892820	989	989	989	989	0
539	20240719	114000	11892820	989	989	989	989	0
540	20240719	113900	11892820	989	989	989	989	0
541	20240719	113800	11892820	989	989	989	989	0
542	20240719	113700	11892820	989	989	989	989	0
543	20240719	113600	11892820	989	989	989	989	0
544	20240719	113500	11892820	989	989	989	989	0
545	20240719	113400	11892820	989	989	989	989	0
546	20240719	113300	11892820	989	989	989	989	1
547	20240719	113200	11891831	987	987	987	987	0
548	20240719	113100	11891831	987	987	987	987	0
549	20240719	113000	11891831	987	987	987	987	0
550	20240719	112900	11891831	987	987	987	987	0
551	20240719	112800	11891831	987	987	987	987	0
552	20240719	112700	11891831	987	987	987	987	0
553	20240719	112600	11891831	987	987	987	987	0
554	20240719	112500	11891831	987	987	987	987	44
555	20240719	112400	11848403	987	987	987	987	0
556	20240719	112300	11848403	987	987	987	987	0
557	20240719	112200	11848403	987	987	987	987	100
558	20240719	112100	11749703	987	987	987	987	0
559	20240719	112000	11749703	987	987	987	987	0
560	20240719	111900	11749703	987	987	987	987	0
561	20240719	111800	11749703	987	987	987	987	0
562	20240719	111700	11749703	987	987	987	987	0
563	20240719	111600	11749703	987	987	987	987	1
564	20240719	111500	11748716	986	986	986	986	0
565	20240719	111400	11748716	986	986	986	986	0
566	20240719	111300	11748716	986	986	986	986	0
567	20240719	111200	11748716	986	986	986	986	0
568	20240719	111100	11748716	986	986	986	986	354
569	20240719	111000	11399672	987	987	987	987	0
570	20240719	110900	11399672	987	987	987	987	0
571	20240719	110800	11399672	987	987	987	987	0
572	20240719	110700	11399672	987	987	987	987	3
573	20240719	110600	11396711	987	987	987	987	0
574	20240719	110500	11396711	987	987	987	987	0
575	20240719	110400	11396711	987	987	987	987	334
576	20240719	110300	11067053	990	990	990	990	7
577	20240719	110200	11060123	990	990	990	990	0
578	20240719	110100	11060123	990	990	990	990	0
579	20240719	110000	11060123	990	990	990	990	0
580	20240719	105900	11060123	990	990	990	990	0
581	20240719	105800	11060123	990	990	990	990	0
582	20240719	105700	11060123	990	990	990	990	0
583	20240719	105600	11060123	990	990	990	990	0
584	20240719	105500	11060123	990	990	990	990	0
585	20240719	105400	11060123	990	990	990	990	0
586	20240719	105300	11060123	990	990	990	990	0
587	20240719	105200	11060123	990	990	990	990	1
588	20240719	105100	11059133	987	987	987	987	0
589	20240719	105000	11059133	987	987	987	987	0
590	20240719	104900	11059133	987	987	987	987	0
591	20240719	104800	11059133	987	987	987	987	10
592	20240719	104700	11049263	987	987	987	987	0
593	20240719	104600	11049263	987	987	987	987	0
594	20240719	104500	11049263	987	987	987	987	0
595	20240719	104400	11049263	987	987	987	987	0
596	20240719	104300	11049263	987	987	987	987	0
597	20240719	104200	11049263	987	987	987	987	0
598	20240719	104100	11049263	987	987	987	987	0
599	20240719	104000	11049263	987	987	987	987	0
600	20240719	103900	11049263	987	987	987	987	0
601	20240719	103800	11049263	987	987	987	987	0
602	20240719	103700	11049263	987	987	987	987	0
603	20240719	103600	11049263	987	987	987	987	0
604	20240719	103500	11049263	987	987	987	987	0
605	20240719	103400	11049263	987	987	987	987	0
606	20240719	103300	11049263	987	987	987	987	0
607	20240719	103200	11049263	987	987	987	987	0
608	20240719	103100	11049263	987	987	987	987	0
609	20240719	103000	11049263	987	987	987	987	0
610	20240719	102900	11049263	987	987	987	987	1
611	20240719	102800	11048276	990	990	990	990	0
612	20240719	102700	11048276	990	990	990	990	0
613	20240719	102600	11048276	990	990	990	990	10
614	20240719	102500	11038376	990	990	990	990	0
615	20240719	102400	11038376	990	990	990	990	0
616	20240719	102300	11038376	990	990	990	990	0
617	20240719	102200	11038376	990	990	990	990	1
618	20240719	102100	11037386	986	986	986	986	0
619	20240719	102000	11037386	986	989	989	986	60
620	20240719	101900	10978220	990	990	990	990	619
621	20240719	101800	10365410	990	990	990	990	400
622	20240719	101700	9969410	990	990	990	990	8
623	20240719	101600	9961490	993	993	993	993	0
624	20240719	101500	9961490	993	993	993	993	0
625	20240719	101400	9961490	993	993	993	993	0
626	20240719	101300	9961490	993	993	993	993	100
627	20240719	101200	9862190	995	995	995	995	0
628	20240719	101100	9862190	995	995	995	995	0
629	20240719	101000	9862190	995	995	995	995	0
630	20240719	100900	9862190	995	995	995	995	1
631	20240719	100800	9861195	990	990	990	990	0
632	20240719	100700	9861195	990	990	990	990	10
633	20240719	100600	9851295	995	995	995	995	101
634	20240719	100500	9750800	995	995	995	995	10
635	20240719	100400	9740850	995	995	995	995	0
636	20240719	100300	9740850	995	995	995	995	0
637	20240719	100200	9740850	995	995	995	995	12
638	20240719	100100	9728910	995	995	995	995	0
639	20240719	100000	9728910	995	995	995	995	0
640	20240719	095900	9728910	995	995	995	995	12
641	20240719	095800	9716970	996	996	996	996	0
642	20240719	095700	9716970	996	996	996	996	0
643	20240719	095600	9716970	996	996	996	996	0
644	20240719	095500	9716970	996	996	996	996	0
645	20240719	095400	9716970	996	996	996	996	0
646	20240719	095300	9716970	996	996	996	996	0
647	20240719	095200	9716970	996	996	996	996	0
648	20240719	095100	9716970	996	996	996	996	100
649	20240719	095000	9617370	997	997	997	997	0
650	20240719	094900	9617370	997	997	997	997	0
651	20240719	094800	9617370	997	997	997	997	0
652	20240719	094700	9617370	997	997	997	997	0
653	20240719	094600	9617370	997	997	997	997	0
654	20240719	094500	9617370	997	997	997	997	0
655	20240719	094400	9617370	997	997	997	997	0
656	20240719	094300	9617370	997	997	997	997	20
657	20240719	094200	9597430	998	998	998	998	0
658	20240719	094100	9597430	998	998	998	998	1
659	20240719	094000	9596432	994	992	994	992	8123
660	20240719	093900	1538240	992	992	992	992	0
661	20240719	093800	1538240	992	990	992	990	11
662	20240719	093700	1527348	992	992	992	992	0
663	20240719	093600	1527348	992	989	992	989	21
664	20240719	093500	1506576	990	990	990	990	0
665	20240719	093400	1506576	990	990	990	990	0
666	20240719	093300	1506576	990	990	990	990	0
667	20240719	093200	1506576	990	990	990	990	0
668	20240719	093100	1506576	990	990	990	990	0
669	20240719	093000	1506576	990	990	990	990	0
670	20240719	092900	1506576	990	990	990	990	0
671	20240719	092800	1506576	990	990	990	990	0
672	20240719	092700	1506576	990	990	990	990	0
673	20240719	092600	1506576	990	990	990	990	0
674	20240719	092500	1506576	990	990	990	990	0
675	20240719	092400	1506576	990	990	990	990	2
676	20240719	092300	1504596	990	990	990	990	0
677	20240719	092200	1504596	990	986	990	986	92
678	20240719	092100	1413880	990	990	990	990	500
679	20240719	092000	918880	990	990	990	990	12
680	20240719	091900	907000	990	990	990	990	0
681	20240719	091800	907000	990	990	990	990	1
682	20240719	091700	906010	990	990	990	990	9
683	20240719	091600	897100	990	990	990	990	0
684	20240719	091500	897100	990	990	990	990	0
685	20240719	091400	897100	990	990	990	990	0
686	20240719	091300	897100	990	990	990	990	0
687	20240719	091200	897100	990	990	990	990	3
688	20240719	091100	894130	990	990	990	990	1
689	20240719	091000	893140	990	990	990	990	0
690	20240719	090900	893140	990	990	990	990	0
691	20240719	090800	893140	990	990	990	990	0
692	20240719	090700	893140	990	983	990	982	601
693	20240719	090600	302944	990	990	990	990	0
694	20240719	090500	302944	990	990	990	990	2
695	20240719	090400	300964	990	990	990	990	2
696	20240719	090300	298984	990	990	990	990	100
697	20240719	090200	199984	990	990	990	990	0
698	20240719	090100	199984	990	990	990	990	0
699	20240719	090000	199984	990	990	992	990	202