KissMeData/225590/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	203800	14145624	971	971	971	971	64
3	20240719	203700	14145624	971	971	971	971	0
4	20240719	203600	14145624	971	971	971	971	0
5	20240719	203500	14145624	971	971	971	971	0
6	20240719	203400	14145624	971	971	971	971	0
7	20240719	203300	14145624	971	971	971	971	0
8	20240719	203200	14145624	971	971	971	971	0
9	20240719	203100	14145624	971	971	971	971	0
10	20240719	203000	14145624	971	971	971	971	0
11	20240719	202900	14145624	971	971	971	971	0
12	20240719	202800	14145624	971	971	971	971	0
13	20240719	202700	14145624	971	971	971	971	0
14	20240719	202600	14145624	971	971	971	971	0
15	20240719	202500	14145624	971	971	971	971	0
16	20240719	202400	14145624	971	971	971	971	0
17	20240719	202300	14145624	971	971	971	971	0
18	20240719	202200	14145624	971	971	971	971	0
19	20240719	202100	14145624	971	971	971	971	0
20	20240719	202000	14145624	971	971	971	971	0
21	20240719	201900	14145624	971	971	971	971	0
22	20240719	201800	14145624	971	971	971	971	0
23	20240719	201700	14145624	971	971	971	971	0
24	20240719	201600	14145624	971	971	971	971	0
25	20240719	201500	14145624	971	971	971	971	0
26	20240719	201400	14145624	971	971	971	971	0
27	20240719	201300	14145624	971	971	971	971	0
28	20240719	201200	14145624	971	971	971	971	0
29	20240719	201100	14145624	971	971	971	971	0
30	20240719	201000	14145624	971	971	971	971	0
31	20240719	200900	14145624	971	971	971	971	0
32	20240719	200800	14145624	971	971	971	971	64
33	20240719	200700	14145624	971	971	971	971	0
34	20240719	200600	14145624	971	971	971	971	0
35	20240719	200500	14145624	971	971	971	971	0
36	20240719	200400	14145624	971	971	971	971	0
37	20240719	200300	14145624	971	971	971	971	0
38	20240719	200200	14145624	971	971	971	971	0
39	20240719	200100	14145624	971	971	971	971	0
40	20240719	200000	14145624	971	971	971	971	0
41	20240719	195900	14145624	971	971	971	971	0
42	20240719	195800	14145624	971	971	971	971	0
43	20240719	195700	14145624	971	971	971	971	0
44	20240719	195600	14145624	971	971	971	971	0
45	20240719	195500	14145624	971	971	971	971	0
46	20240719	195400	14145624	971	971	971	971	0
47	20240719	195300	14145624	971	971	971	971	0
48	20240719	195200	14145624	971	971	971	971	0
49	20240719	195100	14145624	971	971	971	971	0
50	20240719	195000	14145624	971	971	971	971	0
51	20240719	194900	14145624	971	971	971	971	0
52	20240719	194800	14145624	971	971	971	971	0
53	20240719	194700	14145624	971	971	971	971	0
54	20240719	194600	14145624	971	971	971	971	0
55	20240719	194500	14145624	971	971	971	971	0
56	20240719	194400	14145624	971	971	971	971	0
57	20240719	194300	14145624	971	971	971	971	0
58	20240719	194200	14145624	971	971	971	971	0
59	20240719	194100	14145624	971	971	971	971	0
60	20240719	194000	14145624	971	971	971	971	0
61	20240719	193900	14145624	971	971	971	971	0
62	20240719	193800	14145624	971	971	971	971	64
63	20240719	193700	14145624	971	971	971	971	0
64	20240719	193600	14145624	971	971	971	971	0
65	20240719	193500	14145624	971	971	971	971	0
66	20240719	193400	14145624	971	971	971	971	0
67	20240719	193300	14145624	971	971	971	971	0
68	20240719	193200	14145624	971	971	971	971	0
69	20240719	193100	14145624	971	971	971	971	0
70	20240719	193000	14145624	971	971	971	971	0
71	20240719	192900	14145624	971	971	971	971	0
72	20240719	192800	14145624	971	971	971	971	0
73	20240719	192700	14145624	971	971	971	971	0
74	20240719	192600	14145624	971	971	971	971	0
75	20240719	192500	14145624	971	971	971	971	0
76	20240719	192400	14145624	971	971	971	971	0
77	20240719	192300	14145624	971	971	971	971	0
78	20240719	192200	14145624	971	971	971	971	0
79	20240719	192100	14145624	971	971	971	971	0
80	20240719	192000	14145624	971	971	971	971	0
81	20240719	191900	14145624	971	971	971	971	0
82	20240719	191800	14145624	971	971	971	971	0
83	20240719	191700	14145624	971	971	971	971	0
84	20240719	191600	14145624	971	971	971	971	0
85	20240719	191500	14145624	971	971	971	971	0
86	20240719	191400	14145624	971	971	971	971	0
87	20240719	191300	14145624	971	971	971	971	0
88	20240719	191200	14145624	971	971	971	971	0
89	20240719	191100	14145624	971	971	971	971	0
90	20240719	191000	14145624	971	971	971	971	0
91	20240719	190900	14145624	971	971	971	971	0
92	20240719	190800	14145624	971	971	971	971	64
93	20240719	190700	14145624	971	971	971	971	0
94	20240719	190600	14145624	971	971	971	971	0
95	20240719	190500	14145624	971	971	971	971	0
96	20240719	190400	14145624	971	971	971	971	0
97	20240719	190300	14145624	971	971	971	971	0
98	20240719	190200	14145624	971	971	971	971	0
99	20240719	190100	14145624	971	971	971	971	0
100	20240719	190000	14145624	971	971	971	971	0
101	20240719	185900	14145624	971	971	971	971	0
102	20240719	185800	14145624	971	971	971	971	0
103	20240719	185700	14145624	971	971	971	971	0
104	20240719	185600	14145624	971	971	971	971	0
105	20240719	185500	14145624	971	971	971	971	0
106	20240719	185400	14145624	971	971	971	971	0
107	20240719	185300	14145624	971	971	971	971	0
108	20240719	185200	14145624	971	971	971	971	0
109	20240719	185100	14145624	971	971	971	971	0
110	20240719	185000	14145624	971	971	971	971	0
111	20240719	184900	14145624	971	971	971	971	0
112	20240719	184800	14145624	971	971	971	971	0
113	20240719	184700	14145624	971	971	971	971	0
114	20240719	184600	14145624	971	971	971	971	0
115	20240719	184500	14145624	971	971	971	971	0
116	20240719	184400	14145624	971	971	971	971	0
117	20240719	184300	14145624	971	971	971	971	0
118	20240719	184200	14145624	971	971	971	971	0
119	20240719	184100	14145624	971	971	971	971	0
120	20240719	184000	14145624	971	971	971	971	0
121	20240719	183900	14145624	971	971	971	971	0
122	20240719	183800	14145624	971	971	971	971	64
123	20240719	183700	14145624	971	971	971	971	0
124	20240719	183600	14145624	971	971	971	971	0
125	20240719	183500	14145624	971	971	971	971	0
126	20240719	183400	14145624	971	971	971	971	0
127	20240719	183300	14145624	971	971	971	971	0
128	20240719	183200	14145624	971	971	971	971	0
129	20240719	183100	14145624	971	971	971	971	0
130	20240719	183000	14145624	971	971	971	971	0
131	20240719	182900	14145624	971	971	971	971	0
132	20240719	182800	14145624	971	971	971	971	0
133	20240719	182700	14145624	971	971	971	971	0
134	20240719	182600	14145624	971	971	971	971	0
135	20240719	182500	14145624	971	971	971	971	0
136	20240719	182400	14145624	971	971	971	971	0
137	20240719	182300	14145624	971	971	971	971	0
138	20240719	182200	14145624	971	971	971	971	0
139	20240719	182100	14145624	971	971	971	971	0
140	20240719	182000	14145624	971	971	971	971	0
141	20240719	181900	14145624	971	971	971	971	0
142	20240719	181800	14145624	971	971	971	971	0
143	20240719	181700	14145624	971	971	971	971	0
144	20240719	181600	14145624	971	971	971	971	0
145	20240719	181500	14145624	971	971	971	971	0
146	20240719	181400	14145624	971	971	971	971	0
147	20240719	181300	14145624	971	971	971	971	0
148	20240719	181200	14145624	971	971	971	971	0
149	20240719	181100	14145624	971	971	971	971	0
150	20240719	181000	14145624	971	971	971	971	0
151	20240719	180900	14145624	971	971	971	971	0
152	20240719	180800	14145624	971	971	971	971	64
153	20240719	180700	14145624	971	971	971	971	0
154	20240719	180600	14145624	971	971	971	971	0
155	20240719	180500	14145624	971	971	971	971	0
156	20240719	180400	14145624	971	971	971	971	0
157	20240719	180300	14145624	971	971	971	971	0
158	20240719	180200	14145624	971	971	971	971	0
159	20240719	180100	14145624	971	971	971	971	0
160	20240719	180000	14145624	971	971	971	971	0
161	20240719	175900	14145624	971	971	971	971	0
162	20240719	175800	14145624	971	971	971	971	0
163	20240719	175700	14145624	971	971	971	971	0
164	20240719	175600	14145624	971	971	971	971	0
165	20240719	175500	14145624	971	971	971	971	0
166	20240719	175400	14145624	971	971	971	971	0
167	20240719	175300	14145624	971	971	971	971	0
168	20240719	175200	14145624	971	971	971	971	0
169	20240719	175100	14145624	971	971	971	971	0
170	20240719	175000	14145624	971	971	971	971	0
171	20240719	174900	14145624	971	971	971	971	0
172	20240719	174800	14145624	971	971	971	971	0
173	20240719	174700	14145624	971	971	971	971	0
174	20240719	174600	14145624	971	971	971	971	0
175	20240719	174500	14145624	971	971	971	971	0
176	20240719	174400	14145624	971	971	971	971	0
177	20240719	174300	14145624	971	971	971	971	0
178	20240719	174200	14145624	971	971	971	971	0
179	20240719	174100	14145624	971	971	971	971	0
180	20240719	174000	14145624	971	971	971	971	0
181	20240719	173900	14145624	971	971	971	971	0
182	20240719	173800	14145624	971	971	971	971	64
183	20240719	173700	14145624	971	971	971	971	0
184	20240719	173600	14145624	971	971	971	971	0
185	20240719	173500	14145624	971	971	971	971	0
186	20240719	173400	14145624	971	971	971	971	0
187	20240719	173300	14145624	971	971	971	971	0
188	20240719	173200	14145624	971	971	971	971	0
189	20240719	173100	14145624	971	971	971	971	0
190	20240719	173000	14145624	971	971	971	971	0
191	20240719	172900	14145624	971	971	971	971	0
192	20240719	172800	14145624	971	971	971	971	0
193	20240719	172700	14145624	971	971	971	971	0
194	20240719	172600	14145624	971	971	971	971	0
195	20240719	172500	14145624	971	971	971	971	0
196	20240719	172400	14145624	971	971	971	971	0
197	20240719	172300	14145624	971	971	971	971	0
198	20240719	172200	14145624	971	971	971	971	0
199	20240719	172100	14145624	971	971	971	971	0
200	20240719	172000	14145624	971	971	971	971	0
201	20240719	171900	14145624	971	971	971	971	0
202	20240719	171800	14145624	971	971	971	971	0
203	20240719	171700	14145624	971	971	971	971	0
204	20240719	171600	14145624	971	971	971	971	0
205	20240719	171500	14145624	971	971	971	971	0
206	20240719	171400	14145624	971	971	971	971	0
207	20240719	171300	14145624	971	971	971	971	0
208	20240719	171200	14145624	971	971	971	971	0
209	20240719	171100	14145624	971	971	971	971	0
210	20240719	171000	14145624	971	971	971	971	0
211	20240719	170900	14145624	971	971	971	971	0
212	20240719	170800	14145624	971	971	971	971	64
213	20240719	170700	14145624	971	971	971	971	0
214	20240719	170600	14145624	971	971	971	971	0
215	20240719	170500	14145624	971	971	971	971	0
216	20240719	170400	14145624	971	971	971	971	0
217	20240719	170300	14145624	971	971	971	971	0
218	20240719	170200	14145624	971	971	971	971	0
219	20240719	170100	14145624	971	971	971	971	0
220	20240719	170000	14145624	971	971	971	971	0
221	20240719	165900	14145624	971	971	971	971	0
222	20240719	165800	14145624	971	971	971	971	0
223	20240719	165700	14145624	971	971	971	971	0
224	20240719	165600	14145624	971	971	971	971	0
225	20240719	165500	14145624	971	971	971	971	0
226	20240719	165400	14145624	971	971	971	971	0
227	20240719	165300	14145624	971	971	971	971	0
228	20240719	165200	14145624	971	971	971	971	0
229	20240719	165100	14145624	971	971	971	971	0
230	20240719	165000	14145624	971	971	971	971	0
231	20240719	164900	14145624	971	971	971	971	0
232	20240719	164800	14145624	971	971	971	971	0
233	20240719	164700	14145624	971	971	971	971	0
234	20240719	164600	14145624	971	971	971	971	0
235	20240719	164500	14145624	971	971	971	971	0
236	20240719	164400	14145624	971	971	971	971	0
237	20240719	164300	14145624	971	971	971	971	0
238	20240719	164200	14145624	971	971	971	971	0
239	20240719	164100	14145624	971	971	971	971	0
240	20240719	164000	14145624	971	971	971	971	0
241	20240719	163900	14145624	971	971	971	971	0
242	20240719	163800	14145624	971	971	971	971	64
243	20240719	163700	14145624	971	971	971	971	0
244	20240719	163600	14145624	971	971	971	971	0
245	20240719	163500	14145624	971	971	971	971	0
246	20240719	163400	14145624	971	971	971	971	0
247	20240719	163300	14145624	971	971	971	971	0
248	20240719	163200	14145624	971	971	971	971	0
249	20240719	163100	14145624	971	971	971	971	0
250	20240719	163000	14145624	971	971	971	971	0
251	20240719	162900	14145624	971	971	971	971	0
252	20240719	162800	14145624	971	971	971	971	0
253	20240719	162700	14145624	971	971	971	971	0
254	20240719	162600	14145624	971	971	971	971	0
255	20240719	162500	14145624	971	971	971	971	0
256	20240719	162400	14145624	971	971	971	971	0
257	20240719	162300	14145624	971	971	971	971	0
258	20240719	162200	14145624	971	971	971	971	0
259	20240719	162100	14145624	971	971	971	971	0
260	20240719	162000	14145624	971	971	971	971	0
261	20240719	161900	14145624	971	971	971	971	0
262	20240719	161800	14145624	971	971	971	971	0
263	20240719	161700	14145624	971	971	971	971	0
264	20240719	161600	14145624	971	971	971	971	0
265	20240719	161500	14145624	971	971	971	971	0
266	20240719	161400	14145624	971	971	971	971	0
267	20240719	161300	14145624	971	971	971	971	0
268	20240719	161200	14145624	971	971	971	971	0
269	20240719	161100	14145624	971	971	971	971	0
270	20240719	161000	14145624	971	971	971	971	0
271	20240719	160900	14145624	971	971	971	971	0
272	20240719	160800	14145624	971	971	971	971	64
273	20240719	160700	14145624	971	971	971	971	0
274	20240719	160600	14145624	971	971	971	971	0
275	20240719	160500	14145624	971	971	971	971	0
276	20240719	160400	14145624	971	971	971	971	0
277	20240719	160300	14145624	971	971	971	971	0
278	20240719	160200	14145624	971	971	971	971	0
279	20240719	160100	14145624	971	971	971	971	0
280	20240719	160000	14145624	971	971	971	971	0
281	20240719	155900	14145624	971	971	971	971	0
282	20240719	155800	14145624	971	971	971	971	0
283	20240719	155700	14145624	971	971	971	971	0
284	20240719	155600	14145624	971	971	971	971	0
285	20240719	155500	14145624	971	971	971	971	0
286	20240719	155400	14145624	971	971	971	971	0
287	20240719	155300	14145624	971	971	971	971	0
288	20240719	155200	14145624	971	971	971	971	0
289	20240719	155100	14145624	971	971	971	971	0
290	20240719	155000	14145624	971	971	971	971	0
291	20240719	154900	14145624	971	971	971	971	0
292	20240719	154800	14145624	971	971	971	971	0
293	20240719	154700	14145624	971	971	971	971	0
294	20240719	154600	14145624	971	971	971	971	0
295	20240719	154500	14145624	971	971	971	971	0
296	20240719	154400	14145624	971	971	971	971	0
297	20240719	154300	14145624	971	971	971	971	0
298	20240719	154200	14145624	971	971	971	971	0
299	20240719	154100	14145624	971	971	971	971	0
300	20240719	154000	14145624	971	971	971	971	0
301	20240719	153900	14145624	971	971	971	971	0
302	20240719	153800	14145624	971	971	971	971	64
303	20240719	153700	14145624	971	971	971	971	0
304	20240719	153600	14145624	971	971	971	971	0
305	20240719	153500	14145624	971	971	971	971	0
306	20240719	153400	14145624	971	971	971	971	0
307	20240719	153300	14145624	971	971	971	971	0
308	20240719	153200	14145624	971	971	971	971	0
309	20240719	153100	14145624	971	971	971	971	0
310	20240719	153000	14145624	971	971	971	971	64
311	20240719	152900	14083480	965	965	965	965	0
312	20240719	152800	14083480	965	965	965	965	0
313	20240719	152700	14083480	965	965	965	965	0
314	20240719	152600	14083480	965	965	965	965	0
315	20240719	152500	14083480	965	965	965	965	0
316	20240719	152400	14083480	965	965	965	965	0
317	20240719	152300	14083480	965	965	965	965	0
318	20240719	152200	14083480	965	965	965	965	0
319	20240719	152100	14083480	965	965	965	965	0
320	20240719	152000	14083480	965	965	965	965	0
321	20240719	151900	14083480	965	972	972	965	204
322	20240719	151800	13886585	972	972	972	972	0
323	20240719	151700	13886585	972	972	972	972	0
324	20240719	151600	13886585	972	972	972	972	0
325	20240719	151500	13886585	972	972	972	972	0
326	20240719	151400	13886585	972	972	972	972	0
327	20240719	151300	13886585	972	972	972	972	0
328	20240719	151200	13886585	972	972	972	972	0
329	20240719	151100	13886585	972	972	972	972	12
330	20240719	151000	13874921	972	972	972	972	1000
331	20240719	150900	12902921	972	972	972	972	0
332	20240719	150800	12902921	972	964	972	964	1477
333	20240719	150700	11468920	965	965	965	965	22
334	20240719	150600	11447690	966	966	966	966	0
335	20240719	150500	11447690	966	966	966	966	0
336	20240719	150400	11447690	966	966	966	966	1
337	20240719	150300	11446724	966	966	966	966	3
338	20240719	150200	11443826	967	967	967	967	171
339	20240719	150100	11278469	972	972	972	972	0
340	20240719	150000	11278469	972	972	972	972	0
341	20240719	145900	11278469	972	972	972	972	0
342	20240719	145800	11278469	972	972	972	972	0
343	20240719	145700	11278469	972	972	972	972	0
344	20240719	145600	11278469	972	972	972	972	0
345	20240719	145500	11278469	972	972	972	972	0
346	20240719	145400	11278469	972	972	972	972	0
347	20240719	145300	11278469	972	972	972	972	0
348	20240719	145200	11278469	972	972	972	972	0
349	20240719	145100	11278469	972	972	972	972	0
350	20240719	145000	11278469	972	972	972	972	0
351	20240719	144900	11278469	972	972	972	972	6
352	20240719	144800	11272637	972	972	972	972	0
353	20240719	144700	11272637	972	972	972	972	0
354	20240719	144600	11272637	972	972	972	972	0
355	20240719	144500	11272637	972	972	972	972	0
356	20240719	144400	11272637	972	972	972	972	0
357	20240719	144300	11272637	972	972	972	972	0
358	20240719	144200	11272637	972	972	972	972	0
359	20240719	144100	11272637	972	972	972	972	0
360	20240719	144000	11272637	972	972	972	972	15
361	20240719	143900	11258057	972	972	972	972	60
362	20240719	143800	11199737	972	972	972	972	0
363	20240719	143700	11199737	972	972	972	972	0
364	20240719	143600	11199737	972	972	972	972	0
365	20240719	143500	11199737	972	972	972	972	0
366	20240719	143400	11199737	972	972	972	972	0
367	20240719	143300	11199737	972	972	972	972	0
368	20240719	143200	11199737	972	972	972	972	2
369	20240719	143100	11197793	974	974	974	974	0
370	20240719	143000	11197793	974	974	974	974	0
371	20240719	142900	11197793	974	974	974	974	0
372	20240719	142800	11197793	974	974	974	974	0
373	20240719	142700	11197793	974	974	974	974	0
374	20240719	142600	11197793	974	974	974	974	0
375	20240719	142500	11197793	974	974	974	974	0
376	20240719	142400	11197793	974	974	974	974	0
377	20240719	142300	11197793	974	974	974	974	0
378	20240719	142200	11197793	974	974	974	974	0
379	20240719	142100	11197793	974	974	974	974	0
380	20240719	142000	11197793	974	974	974	974	0
381	20240719	141900	11197793	974	974	974	974	0
382	20240719	141800	11197793	974	974	974	974	0
383	20240719	141700	11197793	974	974	974	974	0
384	20240719	141600	11197793	974	974	974	974	0
385	20240719	141500	11197793	974	974	974	974	0
386	20240719	141400	11197793	974	974	974	974	0
387	20240719	141300	11197793	974	974	974	974	0
388	20240719	141200	11197793	974	974	974	974	0
389	20240719	141100	11197793	974	974	974	974	0
390	20240719	141000	11197793	974	974	974	974	0
391	20240719	140900	11197793	974	974	974	974	0
392	20240719	140800	11197793	974	974	974	974	0
393	20240719	140700	11197793	974	974	974	974	0
394	20240719	140600	11197793	974	974	974	974	0
395	20240719	140500	11197793	974	974	974	974	0
396	20240719	140400	11197793	974	974	974	974	0
397	20240719	140300	11197793	974	974	974	974	0
398	20240719	140200	11197793	974	974	974	974	0
399	20240719	140100	11197793	974	974	974	974	0
400	20240719	140000	11197793	974	974	974	974	0
401	20240719	135900	11197793	974	974	974	974	0
402	20240719	135800	11197793	974	974	974	974	0
403	20240719	135700	11197793	974	974	974	974	0
404	20240719	135600	11197793	974	974	974	974	0
405	20240719	135500	11197793	974	974	974	974	0
406	20240719	135400	11197793	974	974	974	974	0
407	20240719	135300	11197793	974	974	974	974	0
408	20240719	135200	11197793	974	974	974	974	0
409	20240719	135100	11197793	974	974	974	974	0
410	20240719	135000	11197793	974	974	974	974	0
411	20240719	134900	11197793	974	974	974	974	0
412	20240719	134800	11197793	974	974	974	974	0
413	20240719	134700	11197793	974	974	974	974	0
414	20240719	134600	11197793	974	974	974	974	0
415	20240719	134500	11197793	974	974	974	974	0
416	20240719	134400	11197793	974	974	974	974	0
417	20240719	134300	11197793	974	974	974	974	0
418	20240719	134200	11197793	974	974	974	974	0
419	20240719	134100	11197793	974	974	974	974	0
420	20240719	134000	11197793	974	974	974	974	0
421	20240719	133900	11197793	974	974	974	974	0
422	20240719	133800	11197793	974	974	974	974	0
423	20240719	133700	11197793	974	974	974	974	0
424	20240719	133600	11197793	974	974	974	974	0
425	20240719	133500	11197793	974	974	974	974	0
426	20240719	133400	11197793	974	974	974	974	0
427	20240719	133300	11197793	974	974	974	974	0
428	20240719	133200	11197793	974	974	974	974	0
429	20240719	133100	11197793	974	974	974	974	0
430	20240719	133000	11197793	974	974	974	974	0
431	20240719	132900	11197793	974	974	974	974	0
432	20240719	132800	11197793	974	974	974	974	0
433	20240719	132700	11197793	974	974	974	974	0
434	20240719	132600	11197793	974	974	974	974	0
435	20240719	132500	11197793	974	974	974	974	0
436	20240719	132400	11197793	974	974	974	974	0
437	20240719	132300	11197793	974	974	974	974	0
438	20240719	132200	11197793	974	974	974	974	0
439	20240719	132100	11197793	974	974	974	974	0
440	20240719	132000	11197793	974	974	974	974	0
441	20240719	131900	11197793	974	974	974	974	0
442	20240719	131800	11197793	974	974	974	974	0
443	20240719	131700	11197793	974	974	974	974	0
444	20240719	131600	11197793	974	974	974	974	0
445	20240719	131500	11197793	974	974	974	974	0
446	20240719	131400	11197793	974	972	974	972	500
447	20240719	131300	10711723	971	971	971	971	0
448	20240719	131200	10711723	971	971	971	971	1
449	20240719	131100	10710752	971	971	971	971	0
450	20240719	131000	10710752	971	971	971	971	0
451	20240719	130900	10710752	971	971	971	971	0
452	20240719	130800	10710752	971	971	971	971	0
453	20240719	130700	10710752	971	971	971	971	0
454	20240719	130600	10710752	971	971	971	971	0
455	20240719	130500	10710752	971	971	971	971	0
456	20240719	130400	10710752	971	971	971	971	0
457	20240719	130300	10710752	971	971	971	971	0
458	20240719	130200	10710752	971	971	971	971	0
459	20240719	130100	10710752	971	971	971	971	0
460	20240719	130000	10710752	971	971	971	971	0
461	20240719	125900	10710752	971	971	971	971	0
462	20240719	125800	10710752	971	971	971	971	0
463	20240719	125700	10710752	971	971	971	971	0
464	20240719	125600	10710752	971	971	971	971	0
465	20240719	125500	10710752	971	971	971	971	0
466	20240719	125400	10710752	971	971	971	971	0
467	20240719	125300	10710752	971	971	971	971	0
468	20240719	125200	10710752	971	971	971	971	0
469	20240719	125100	10710752	971	971	971	971	0
470	20240719	125000	10710752	971	971	971	971	0
471	20240719	124900	10710752	971	971	971	971	0
472	20240719	124800	10710752	971	971	971	971	0
473	20240719	124700	10710752	971	971	971	971	0
474	20240719	124600	10710752	971	971	971	971	0
475	20240719	124500	10710752	971	971	971	971	0
476	20240719	124400	10710752	971	971	971	971	0
477	20240719	124300	10710752	971	971	971	971	0
478	20240719	124200	10710752	971	971	971	971	0
479	20240719	124100	10710752	971	971	971	971	0
480	20240719	124000	10710752	971	971	971	971	0
481	20240719	123900	10710752	971	971	971	971	0
482	20240719	123800	10710752	971	971	971	971	0
483	20240719	123700	10710752	971	971	971	971	0
484	20240719	123600	10710752	971	971	971	971	0
485	20240719	123500	10710752	971	971	971	971	0
486	20240719	123400	10710752	971	971	971	971	0
487	20240719	123300	10710752	971	971	971	971	0
488	20240719	123200	10710752	971	971	971	971	0
489	20240719	123100	10710752	971	971	971	971	0
490	20240719	123000	10710752	971	971	971	971	1
491	20240719	122900	10709781	972	972	972	972	0
492	20240719	122800	10709781	972	972	972	972	0
493	20240719	122700	10709781	972	968	972	968	2
494	20240719	122600	10707841	967	967	967	967	0
495	20240719	122500	10707841	967	967	967	967	0
496	20240719	122400	10707841	967	967	967	967	0
497	20240719	122300	10707841	967	967	967	967	1
498	20240719	122200	10706874	971	971	971	971	0
499	20240719	122100	10706874	971	971	971	971	0
500	20240719	122000	10706874	971	971	971	971	0
501	20240719	121900	10706874	971	971	971	971	0
502	20240719	121800	10706874	971	971	971	971	0
503	20240719	121700	10706874	971	971	971	971	1
504	20240719	121600	10705903	972	972	972	972	0
505	20240719	121500	10705903	972	972	972	972	0
506	20240719	121400	10705903	972	972	972	972	0
507	20240719	121300	10705903	972	972	972	972	0
508	20240719	121200	10705903	972	972	972	972	0
509	20240719	121100	10705903	972	972	972	972	0
510	20240719	121000	10705903	972	972	972	972	0
511	20240719	120900	10705903	972	972	972	972	0
512	20240719	120800	10705903	972	972	972	972	0
513	20240719	120700	10705903	972	972	972	972	0
514	20240719	120600	10705903	972	972	972	972	0
515	20240719	120500	10705903	972	972	972	972	0
516	20240719	120400	10705903	972	972	972	972	0
517	20240719	120300	10705903	972	972	972	972	0
518	20240719	120200	10705903	972	972	972	972	0
519	20240719	120100	10705903	972	972	972	972	0
520	20240719	120000	10705903	972	972	972	972	0
521	20240719	115900	10705903	972	972	972	972	0
522	20240719	115800	10705903	972	972	972	972	10
523	20240719	115700	10696183	972	972	972	972	0
524	20240719	115600	10696183	972	972	972	972	1
525	20240719	115500	10695211	965	965	965	965	0
526	20240719	115400	10695211	965	965	965	965	0
527	20240719	115300	10695211	965	965	965	965	0
528	20240719	115200	10695211	965	965	965	965	0
529	20240719	115100	10695211	965	965	965	965	0
530	20240719	115000	10695211	965	965	965	965	0
531	20240719	114900	10695211	965	965	965	965	0
532	20240719	114800	10695211	965	965	965	965	0
533	20240719	114700	10695211	965	965	965	965	1
534	20240719	114600	10694246	970	970	970	970	0
535	20240719	114500	10694246	970	970	970	970	0
536	20240719	114400	10694246	970	970	970	970	0
537	20240719	114300	10694246	970	970	970	970	0
538	20240719	114200	10694246	970	970	970	970	0
539	20240719	114100	10694246	970	970	970	970	0
540	20240719	114000	10694246	970	970	970	970	0
541	20240719	113900	10694246	970	970	970	970	0
542	20240719	113800	10694246	970	966	971	966	12
543	20240719	113700	10682600	971	971	971	971	0
544	20240719	113600	10682600	971	971	971	971	0
545	20240719	113500	10682600	971	971	971	971	0
546	20240719	113400	10682600	971	971	971	971	0
547	20240719	113300	10682600	971	971	971	971	0
548	20240719	113200	10682600	971	971	971	971	0
549	20240719	113100	10682600	971	971	971	971	0
550	20240719	113000	10682600	971	971	971	971	0
551	20240719	112900	10682600	971	971	971	971	0
552	20240719	112800	10682600	971	971	971	971	0
553	20240719	112700	10682600	971	971	971	971	0
554	20240719	112600	10682600	971	971	971	971	0
555	20240719	112500	10682600	971	971	971	971	0
556	20240719	112400	10682600	971	971	971	971	0
557	20240719	112300	10682600	971	971	971	971	1
558	20240719	112200	10681629	972	972	972	972	0
559	20240719	112100	10681629	972	972	972	972	0
560	20240719	112000	10681629	972	972	972	972	0
561	20240719	111900	10681629	972	972	972	972	0
562	20240719	111800	10681629	972	972	972	972	0
563	20240719	111700	10681629	972	965	972	965	12
564	20240719	111600	10669972	973	973	973	973	0
565	20240719	111500	10669972	973	973	973	973	0
566	20240719	111400	10669972	973	973	973	973	0
567	20240719	111300	10669972	973	973	973	973	0
568	20240719	111200	10669972	973	973	973	973	0
569	20240719	111100	10669972	973	973	973	973	0
570	20240719	111000	10669972	973	973	973	973	0
571	20240719	110900	10669972	973	973	973	973	0
572	20240719	110800	10669972	973	973	973	973	0
573	20240719	110700	10669972	973	973	973	973	0
574	20240719	110600	10669972	973	973	973	973	0
575	20240719	110500	10669972	973	973	973	973	0
576	20240719	110400	10669972	973	973	973	973	0
577	20240719	110300	10669972	973	973	973	973	31
578	20240719	110200	10639809	973	973	973	973	0
579	20240719	110100	10639809	973	973	973	973	0
580	20240719	110000	10639809	973	973	973	973	0
581	20240719	105900	10639809	973	973	973	973	0
582	20240719	105800	10639809	973	973	973	973	1
583	20240719	105700	10638836	963	963	963	963	11
584	20240719	105600	10628243	973	973	973	973	0
585	20240719	105500	10628243	973	973	973	973	0
586	20240719	105400	10628243	973	973	973	973	0
587	20240719	105300	10628243	973	973	973	973	0
588	20240719	105200	10628243	973	973	973	973	0
589	20240719	105100	10628243	973	973	973	973	0
590	20240719	105000	10628243	973	973	973	973	0
591	20240719	104900	10628243	973	973	973	973	0
592	20240719	104800	10628243	973	973	973	973	0
593	20240719	104700	10628243	973	973	973	973	0
594	20240719	104600	10628243	973	973	973	973	0
595	20240719	104500	10628243	973	973	973	973	0
596	20240719	104400	10628243	973	973	973	973	0
597	20240719	104300	10628243	973	973	973	973	0
598	20240719	104200	10628243	973	973	973	973	14
599	20240719	104100	10614621	975	975	975	975	0
600	20240719	104000	10614621	975	975	975	975	0
601	20240719	103900	10614621	975	975	975	975	0
602	20240719	103800	10614621	975	975	975	975	0
603	20240719	103700	10614621	975	975	975	975	0
604	20240719	103600	10614621	975	975	975	975	0
605	20240719	103500	10614621	975	975	975	975	0
606	20240719	103400	10614621	975	975	975	975	0
607	20240719	103300	10614621	975	975	975	975	0
608	20240719	103200	10614621	975	975	975	975	1
609	20240719	103100	10613646	966	966	966	966	0
610	20240719	103000	10613646	966	964	966	964	36
611	20240719	102900	10578940	964	964	964	964	0
612	20240719	102800	10578940	964	964	964	964	0
613	20240719	102700	10578940	964	964	964	964	3360
614	20240719	102600	7339900	964	964	964	964	0
615	20240719	102500	7339900	964	964	964	964	31
616	20240719	102400	7310016	964	964	964	964	0
617	20240719	102300	7310016	964	964	964	964	51
618	20240719	102200	7260852	964	964	964	964	0
619	20240719	102100	7260852	964	963	964	963	162
620	20240719	102000	7104845	964	964	964	964	0
621	20240719	101900	7104845	964	964	964	964	0
622	20240719	101800	7104845	964	964	964	964	0
623	20240719	101700	7104845	964	964	964	964	0
624	20240719	101600	7104845	964	964	964	964	0
625	20240719	101500	7104845	964	964	964	964	0
626	20240719	101400	7104845	964	964	964	964	200
627	20240719	101300	6912045	964	964	964	964	1
628	20240719	101200	6911081	964	964	964	964	0
629	20240719	101100	6911081	964	964	964	964	50
630	20240719	101000	6862881	964	964	964	964	0
631	20240719	100900	6862881	964	964	964	964	0
632	20240719	100800	6862881	964	964	964	964	0
633	20240719	100700	6862881	964	964	964	964	0
634	20240719	100600	6862881	964	964	964	964	100
635	20240719	100500	6766481	964	964	964	964	3
636	20240719	100400	6763589	964	964	964	964	53
637	20240719	100300	6712497	964	964	964	964	0
638	20240719	100200	6712497	964	964	964	964	101
639	20240719	100100	6615133	964	964	964	964	0
640	20240719	100000	6615133	964	964	964	964	0
641	20240719	095900	6615133	964	964	964	964	0
642	20240719	095800	6615133	964	964	964	964	0
643	20240719	095700	6615133	964	964	964	964	0
644	20240719	095600	6615133	964	964	964	964	15
645	20240719	095500	6600673	964	964	964	964	0
646	20240719	095400	6600673	964	964	964	964	0
647	20240719	095300	6600673	964	964	964	964	505
648	20240719	095200	6113853	964	964	964	964	350
649	20240719	095100	5776453	964	964	964	964	50
650	20240719	095000	5728253	964	964	964	964	0
651	20240719	094900	5728253	964	964	964	964	0
652	20240719	094800	5728253	964	964	964	964	23
653	20240719	094700	5706081	964	964	964	964	5
654	20240719	094600	5701261	964	964	964	964	0
655	20240719	094500	5701261	964	964	964	964	0
656	20240719	094400	5701261	964	964	964	964	0
657	20240719	094300	5701261	964	964	964	964	0
658	20240719	094200	5701261	964	964	964	964	0
659	20240719	094100	5701261	964	964	964	964	20
660	20240719	094000	5681981	964	964	964	964	64
661	20240719	093900	5620285	964	964	964	964	16
662	20240719	093800	5604861	963	963	963	963	0
663	20240719	093700	5604861	963	963	963	963	0
664	20240719	093600	5604861	963	963	963	963	0
665	20240719	093500	5604861	963	963	963	963	0
666	20240719	093400	5604861	963	963	963	963	0
667	20240719	093300	5604861	963	963	963	963	0
668	20240719	093200	5604861	963	963	963	963	0
669	20240719	093100	5604861	963	963	963	963	0
670	20240719	093000	5604861	963	963	963	963	0
671	20240719	092900	5604861	963	963	963	963	0
672	20240719	092800	5604861	963	963	963	963	0
673	20240719	092700	5604861	963	963	963	963	0
674	20240719	092600	5604861	963	963	963	963	0
675	20240719	092500	5604861	963	963	963	963	0
676	20240719	092400	5604861	963	963	963	963	0
677	20240719	092300	5604861	963	963	963	963	0
678	20240719	092200	5604861	963	963	963	963	750
679	20240719	092100	4882611	964	963	964	963	35
680	20240719	092000	4848896	964	964	964	964	0
681	20240719	091900	4848896	964	964	964	964	0
682	20240719	091800	4848896	964	964	964	964	0
683	20240719	091700	4848896	964	964	964	964	150
684	20240719	091600	4704296	964	964	964	964	0
685	20240719	091500	4704296	964	964	964	964	0
686	20240719	091400	4704296	964	964	964	964	0
687	20240719	091300	4704296	964	964	964	964	0
688	20240719	091200	4704296	964	964	964	964	0
689	20240719	091100	4704296	964	964	964	964	0
690	20240719	091000	4704296	964	964	964	964	0
691	20240719	090900	4704296	964	964	964	964	0
692	20240719	090800	4704296	964	964	964	964	0
693	20240719	090700	4704296	964	964	964	964	0
694	20240719	090600	4704296	964	964	964	964	0
695	20240719	090500	4704296	964	964	964	964	0
696	20240719	090400	4704296	964	964	964	964	0
697	20240719	090300	4704296	964	964	964	964	0
698	20240719	090200	4704296	964	964	964	964	242
699	20240719	090100	4471008	975	973	975	965	719
700	20240719	090000	3775200	975	975	975	975	2664