KissMeData/241820/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204300	46768161	956	956	956	956	4426
3	20240719	204200	46768161	956	956	956	956	0
4	20240719	204100	46768161	956	956	956	956	0
5	20240719	204000	46768161	956	956	956	956	0
6	20240719	203900	46768161	956	956	956	956	0
7	20240719	203800	46768161	956	956	956	956	0
8	20240719	203700	46768161	956	956	956	956	0
9	20240719	203600	46768161	956	956	956	956	0
10	20240719	203500	46768161	956	956	956	956	0
11	20240719	203400	46768161	956	956	956	956	0
12	20240719	203300	46768161	956	956	956	956	0
13	20240719	203200	46768161	956	956	956	956	0
14	20240719	203100	46768161	956	956	956	956	0
15	20240719	203000	46768161	956	956	956	956	0
16	20240719	202900	46768161	956	956	956	956	0
17	20240719	202800	46768161	956	956	956	956	0
18	20240719	202700	46768161	956	956	956	956	0
19	20240719	202600	46768161	956	956	956	956	0
20	20240719	202500	46768161	956	956	956	956	0
21	20240719	202400	46768161	956	956	956	956	0
22	20240719	202300	46768161	956	956	956	956	0
23	20240719	202200	46768161	956	956	956	956	0
24	20240719	202100	46768161	956	956	956	956	0
25	20240719	202000	46768161	956	956	956	956	0
26	20240719	201900	46768161	956	956	956	956	0
27	20240719	201800	46768161	956	956	956	956	0
28	20240719	201700	46768161	956	956	956	956	0
29	20240719	201600	46768161	956	956	956	956	0
30	20240719	201500	46768161	956	956	956	956	0
31	20240719	201400	46768161	956	956	956	956	0
32	20240719	201300	46768161	956	956	956	956	4426
33	20240719	201200	46768161	956	956	956	956	0
34	20240719	201100	46768161	956	956	956	956	0
35	20240719	201000	46768161	956	956	956	956	0
36	20240719	200900	46768161	956	956	956	956	0
37	20240719	200800	46768161	956	956	956	956	0
38	20240719	200700	46768161	956	956	956	956	0
39	20240719	200600	46768161	956	956	956	956	0
40	20240719	200500	46768161	956	956	956	956	0
41	20240719	200400	46768161	956	956	956	956	0
42	20240719	200300	46768161	956	956	956	956	0
43	20240719	200200	46768161	956	956	956	956	0
44	20240719	200100	46768161	956	956	956	956	0
45	20240719	200000	46768161	956	956	956	956	0
46	20240719	195900	46768161	956	956	956	956	0
47	20240719	195800	46768161	956	956	956	956	0
48	20240719	195700	46768161	956	956	956	956	0
49	20240719	195600	46768161	956	956	956	956	0
50	20240719	195500	46768161	956	956	956	956	0
51	20240719	195400	46768161	956	956	956	956	0
52	20240719	195300	46768161	956	956	956	956	0
53	20240719	195200	46768161	956	956	956	956	0
54	20240719	195100	46768161	956	956	956	956	0
55	20240719	195000	46768161	956	956	956	956	0
56	20240719	194900	46768161	956	956	956	956	0
57	20240719	194800	46768161	956	956	956	956	0
58	20240719	194700	46768161	956	956	956	956	0
59	20240719	194600	46768161	956	956	956	956	0
60	20240719	194500	46768161	956	956	956	956	0
61	20240719	194400	46768161	956	956	956	956	0
62	20240719	194300	46768161	956	956	956	956	4426
63	20240719	194200	46768161	956	956	956	956	0
64	20240719	194100	46768161	956	956	956	956	0
65	20240719	194000	46768161	956	956	956	956	0
66	20240719	193900	46768161	956	956	956	956	0
67	20240719	193800	46768161	956	956	956	956	0
68	20240719	193700	46768161	956	956	956	956	0
69	20240719	193600	46768161	956	956	956	956	0
70	20240719	193500	46768161	956	956	956	956	0
71	20240719	193400	46768161	956	956	956	956	0
72	20240719	193300	46768161	956	956	956	956	0
73	20240719	193200	46768161	956	956	956	956	0
74	20240719	193100	46768161	956	956	956	956	0
75	20240719	193000	46768161	956	956	956	956	0
76	20240719	192900	46768161	956	956	956	956	0
77	20240719	192800	46768161	956	956	956	956	0
78	20240719	192700	46768161	956	956	956	956	0
79	20240719	192600	46768161	956	956	956	956	0
80	20240719	192500	46768161	956	956	956	956	0
81	20240719	192400	46768161	956	956	956	956	0
82	20240719	192300	46768161	956	956	956	956	0
83	20240719	192200	46768161	956	956	956	956	0
84	20240719	192100	46768161	956	956	956	956	0
85	20240719	192000	46768161	956	956	956	956	0
86	20240719	191900	46768161	956	956	956	956	0
87	20240719	191800	46768161	956	956	956	956	0
88	20240719	191700	46768161	956	956	956	956	0
89	20240719	191600	46768161	956	956	956	956	0
90	20240719	191500	46768161	956	956	956	956	0
91	20240719	191400	46768161	956	956	956	956	0
92	20240719	191300	46768161	956	956	956	956	4426
93	20240719	191200	46768161	956	956	956	956	0
94	20240719	191100	46768161	956	956	956	956	0
95	20240719	191000	46768161	956	956	956	956	0
96	20240719	190900	46768161	956	956	956	956	0
97	20240719	190800	46768161	956	956	956	956	0
98	20240719	190700	46768161	956	956	956	956	0
99	20240719	190600	46768161	956	956	956	956	0
100	20240719	190500	46768161	956	956	956	956	0
101	20240719	190400	46768161	956	956	956	956	0
102	20240719	190300	46768161	956	956	956	956	0
103	20240719	190200	46768161	956	956	956	956	0
104	20240719	190100	46768161	956	956	956	956	0
105	20240719	190000	46768161	956	956	956	956	0
106	20240719	185900	46768161	956	956	956	956	0
107	20240719	185800	46768161	956	956	956	956	0
108	20240719	185700	46768161	956	956	956	956	0
109	20240719	185600	46768161	956	956	956	956	0
110	20240719	185500	46768161	956	956	956	956	0
111	20240719	185400	46768161	956	956	956	956	0
112	20240719	185300	46768161	956	956	956	956	0
113	20240719	185200	46768161	956	956	956	956	0
114	20240719	185100	46768161	956	956	956	956	0
115	20240719	185000	46768161	956	956	956	956	0
116	20240719	184900	46768161	956	956	956	956	0
117	20240719	184800	46768161	956	956	956	956	0
118	20240719	184700	46768161	956	956	956	956	0
119	20240719	184600	46768161	956	956	956	956	0
120	20240719	184500	46768161	956	956	956	956	0
121	20240719	184400	46768161	956	956	956	956	0
122	20240719	184300	46768161	956	956	956	956	4426
123	20240719	184200	46768161	956	956	956	956	0
124	20240719	184100	46768161	956	956	956	956	0
125	20240719	184000	46768161	956	956	956	956	0
126	20240719	183900	46768161	956	956	956	956	0
127	20240719	183800	46768161	956	956	956	956	0
128	20240719	183700	46768161	956	956	956	956	0
129	20240719	183600	46768161	956	956	956	956	0
130	20240719	183500	46768161	956	956	956	956	0
131	20240719	183400	46768161	956	956	956	956	0
132	20240719	183300	46768161	956	956	956	956	0
133	20240719	183200	46768161	956	956	956	956	0
134	20240719	183100	46768161	956	956	956	956	0
135	20240719	183000	46768161	956	956	956	956	0
136	20240719	182900	46768161	956	956	956	956	0
137	20240719	182800	46768161	956	956	956	956	0
138	20240719	182700	46768161	956	956	956	956	0
139	20240719	182600	46768161	956	956	956	956	0
140	20240719	182500	46768161	956	956	956	956	0
141	20240719	182400	46768161	956	956	956	956	0
142	20240719	182300	46768161	956	956	956	956	0
143	20240719	182200	46768161	956	956	956	956	0
144	20240719	182100	46768161	956	956	956	956	0
145	20240719	182000	46768161	956	956	956	956	0
146	20240719	181900	46768161	956	956	956	956	0
147	20240719	181800	46768161	956	956	956	956	0
148	20240719	181700	46768161	956	956	956	956	0
149	20240719	181600	46768161	956	956	956	956	0
150	20240719	181500	46768161	956	956	956	956	0
151	20240719	181400	46768161	956	956	956	956	0
152	20240719	181300	46768161	956	956	956	956	4426
153	20240719	181200	46768161	956	956	956	956	0
154	20240719	181100	46768161	956	956	956	956	0
155	20240719	181000	46768161	956	956	956	956	0
156	20240719	180900	46768161	956	956	956	956	0
157	20240719	180800	46768161	956	956	956	956	0
158	20240719	180700	46768161	956	956	956	956	0
159	20240719	180600	46768161	956	956	956	956	0
160	20240719	180500	46768161	956	956	956	956	0
161	20240719	180400	46768161	956	956	956	956	0
162	20240719	180300	46768161	956	956	956	956	0
163	20240719	180200	46768161	956	956	956	956	0
164	20240719	180100	46768161	956	956	956	956	0
165	20240719	180000	46768161	956	956	956	956	0
166	20240719	175900	46768161	956	956	956	956	0
167	20240719	175800	46768161	956	956	956	956	0
168	20240719	175700	46768161	956	956	956	956	0
169	20240719	175600	46768161	956	956	956	956	0
170	20240719	175500	46768161	956	956	956	956	0
171	20240719	175400	46768161	956	956	956	956	0
172	20240719	175300	46768161	956	956	956	956	0
173	20240719	175200	46768161	956	956	956	956	0
174	20240719	175100	46768161	956	956	956	956	0
175	20240719	175000	46768161	956	956	956	956	0
176	20240719	174900	46768161	956	956	956	956	0
177	20240719	174800	46768161	956	956	956	956	0
178	20240719	174700	46768161	956	956	956	956	0
179	20240719	174600	46768161	956	956	956	956	0
180	20240719	174500	46768161	956	956	956	956	0
181	20240719	174400	46768161	956	956	956	956	0
182	20240719	174300	46768161	956	956	956	956	4426
183	20240719	174200	46768161	956	956	956	956	0
184	20240719	174100	46768161	956	956	956	956	0
185	20240719	174000	46768161	956	956	956	956	0
186	20240719	173900	46768161	956	956	956	956	0
187	20240719	173800	46768161	956	956	956	956	0
188	20240719	173700	46768161	956	956	956	956	0
189	20240719	173600	46768161	956	956	956	956	0
190	20240719	173500	46768161	956	956	956	956	0
191	20240719	173400	46768161	956	956	956	956	0
192	20240719	173300	46768161	956	956	956	956	0
193	20240719	173200	46768161	956	956	956	956	0
194	20240719	173100	46768161	956	956	956	956	0
195	20240719	173000	46768161	956	956	956	956	0
196	20240719	172900	46768161	956	956	956	956	0
197	20240719	172800	46768161	956	956	956	956	0
198	20240719	172700	46768161	956	956	956	956	0
199	20240719	172600	46768161	956	956	956	956	0
200	20240719	172500	46768161	956	956	956	956	0
201	20240719	172400	46768161	956	956	956	956	0
202	20240719	172300	46768161	956	956	956	956	0
203	20240719	172200	46768161	956	956	956	956	0
204	20240719	172100	46768161	956	956	956	956	0
205	20240719	172000	46768161	956	956	956	956	0
206	20240719	171900	46768161	956	956	956	956	0
207	20240719	171800	46768161	956	956	956	956	0
208	20240719	171700	46768161	956	956	956	956	0
209	20240719	171600	46768161	956	956	956	956	0
210	20240719	171500	46768161	956	956	956	956	0
211	20240719	171400	46768161	956	956	956	956	0
212	20240719	171300	46768161	956	956	956	956	4426
213	20240719	171200	46768161	956	956	956	956	0
214	20240719	171100	46768161	956	956	956	956	0
215	20240719	171000	46768161	956	956	956	956	0
216	20240719	170900	46768161	956	956	956	956	0
217	20240719	170800	46768161	956	956	956	956	0
218	20240719	170700	46768161	956	956	956	956	0
219	20240719	170600	46768161	956	956	956	956	0
220	20240719	170500	46768161	956	956	956	956	0
221	20240719	170400	46768161	956	956	956	956	0
222	20240719	170300	46768161	956	956	956	956	0
223	20240719	170200	46768161	956	956	956	956	0
224	20240719	170100	46768161	956	956	956	956	0
225	20240719	170000	46768161	956	956	956	956	0
226	20240719	165900	46768161	956	956	956	956	0
227	20240719	165800	46768161	956	956	956	956	0
228	20240719	165700	46768161	956	956	956	956	0
229	20240719	165600	46768161	956	956	956	956	0
230	20240719	165500	46768161	956	956	956	956	0
231	20240719	165400	46768161	956	956	956	956	0
232	20240719	165300	46768161	956	956	956	956	0
233	20240719	165200	46768161	956	956	956	956	0
234	20240719	165100	46768161	956	956	956	956	0
235	20240719	165000	46768161	956	956	956	956	0
236	20240719	164900	46768161	956	956	956	956	0
237	20240719	164800	46768161	956	956	956	956	0
238	20240719	164700	46768161	956	956	956	956	0
239	20240719	164600	46768161	956	956	956	956	0
240	20240719	164500	46768161	956	956	956	956	0
241	20240719	164400	46768161	956	956	956	956	0
242	20240719	164300	46768161	956	956	956	956	4426
243	20240719	164200	46768161	956	956	956	956	0
244	20240719	164100	46768161	956	956	956	956	0
245	20240719	164000	46768161	956	956	956	956	0
246	20240719	163900	46768161	956	956	956	956	0
247	20240719	163800	46768161	956	956	956	956	0
248	20240719	163700	46768161	956	956	956	956	0
249	20240719	163600	46768161	956	956	956	956	0
250	20240719	163500	46768161	956	956	956	956	0
251	20240719	163400	46768161	956	956	956	956	0
252	20240719	163300	46768161	956	956	956	956	0
253	20240719	163200	46768161	956	956	956	956	0
254	20240719	163100	46768161	956	956	956	956	0
255	20240719	163000	46768161	956	956	956	956	0
256	20240719	162900	46768161	956	956	956	956	0
257	20240719	162800	46768161	956	956	956	956	0
258	20240719	162700	46768161	956	956	956	956	0
259	20240719	162600	46768161	956	956	956	956	0
260	20240719	162500	46768161	956	956	956	956	0
261	20240719	162400	46768161	956	956	956	956	0
262	20240719	162300	46768161	956	956	956	956	0
263	20240719	162200	46768161	956	956	956	956	0
264	20240719	162100	46768161	956	956	956	956	0
265	20240719	162000	46768161	956	956	956	956	0
266	20240719	161900	46768161	956	956	956	956	0
267	20240719	161800	46768161	956	956	956	956	0
268	20240719	161700	46768161	956	956	956	956	0
269	20240719	161600	46768161	956	956	956	956	0
270	20240719	161500	46768161	956	956	956	956	0
271	20240719	161400	46768161	956	956	956	956	0
272	20240719	161300	46768161	956	956	956	956	4426
273	20240719	161200	46768161	956	956	956	956	0
274	20240719	161100	46768161	956	956	956	956	0
275	20240719	161000	46768161	956	956	956	956	0
276	20240719	160900	46768161	956	956	956	956	0
277	20240719	160800	46768161	956	956	956	956	0
278	20240719	160700	46768161	956	956	956	956	0
279	20240719	160600	46768161	956	956	956	956	0
280	20240719	160500	46768161	956	956	956	956	0
281	20240719	160400	46768161	956	956	956	956	0
282	20240719	160300	46768161	956	956	956	956	0
283	20240719	160200	46768161	956	956	956	956	0
284	20240719	160100	46768161	956	956	956	956	0
285	20240719	160000	46768161	956	956	956	956	0
286	20240719	155900	46768161	956	956	956	956	0
287	20240719	155800	46768161	956	956	956	956	0
288	20240719	155700	46768161	956	956	956	956	0
289	20240719	155600	46768161	956	956	956	956	0
290	20240719	155500	46768161	956	956	956	956	0
291	20240719	155400	46768161	956	956	956	956	0
292	20240719	155300	46768161	956	956	956	956	0
293	20240719	155200	46768161	956	956	956	956	0
294	20240719	155100	46768161	956	956	956	956	0
295	20240719	155000	46768161	956	956	956	956	0
296	20240719	154900	46768161	956	956	956	956	0
297	20240719	154800	46768161	956	956	956	956	0
298	20240719	154700	46768161	956	956	956	956	0
299	20240719	154600	46768161	956	956	956	956	0
300	20240719	154500	46768161	956	956	956	956	0
301	20240719	154400	46768161	956	956	956	956	0
302	20240719	154300	46768161	956	956	956	956	4426
303	20240719	154200	46768161	956	956	956	956	0
304	20240719	154100	46768161	956	956	956	956	0
305	20240719	154000	46768161	956	956	956	956	0
306	20240719	153900	46768161	956	956	956	956	0
307	20240719	153800	46768161	956	956	956	956	0
308	20240719	153700	46768161	956	956	956	956	0
309	20240719	153600	46768161	956	956	956	956	0
310	20240719	153500	46768161	956	956	956	956	0
311	20240719	153400	46768161	956	956	956	956	0
312	20240719	153300	46768161	956	956	956	956	0
313	20240719	153200	46768161	956	956	956	956	0
314	20240719	153100	46768161	956	956	956	956	0
315	20240719	153000	46768161	956	956	956	956	4426
316	20240719	152900	42536905	964	964	964	964	0
317	20240719	152800	42536905	964	964	964	964	0
318	20240719	152700	42536905	964	964	964	964	0
319	20240719	152600	42536905	964	964	964	964	0
320	20240719	152500	42536905	964	964	964	964	0
321	20240719	152400	42536905	964	964	964	964	0
322	20240719	152300	42536905	964	964	964	964	0
323	20240719	152200	42536905	964	964	964	964	0
324	20240719	152100	42536905	964	964	964	964	0
325	20240719	152000	42536905	964	964	964	964	0
326	20240719	151900	42536905	964	961	965	957	3324
327	20240719	151800	39351949	961	963	965	961	72
328	20240719	151700	39282619	964	964	965	963	32
329	20240719	151600	39251783	965	965	965	965	313
330	20240719	151500	38949738	965	965	965	964	13
331	20240719	151400	38937197	965	965	965	964	7
332	20240719	151300	38930446	965	966	966	965	25
333	20240719	151200	38906307	966	966	966	966	194
334	20240719	151100	38718903	966	966	966	965	14
335	20240719	151000	38705386	966	966	966	966	7
336	20240719	150900	38698624	966	966	966	966	2
337	20240719	150800	38696692	966	966	966	966	0
338	20240719	150700	38696692	966	966	966	966	6
339	20240719	150600	38690896	966	965	966	960	13
340	20240719	150500	38678364	966	963	966	960	58
341	20240719	150400	38622662	966	965	966	959	112
342	20240719	150300	38514777	965	965	965	965	994
343	20240719	150200	37555567	959	965	965	959	21
344	20240719	150100	37535358	965	965	965	965	0
345	20240719	150000	37535358	965	965	965	965	2
346	20240719	145900	37533428	965	965	965	965	0
347	20240719	145800	37533428	965	965	965	965	1
348	20240719	145700	37532463	966	965	966	965	32
349	20240719	145600	37501552	960	965	965	960	34
350	20240719	145500	37468869	966	960	966	960	3
351	20240719	145400	37465978	966	965	966	959	16
352	20240719	145300	37450574	966	966	966	966	0
353	20240719	145200	37450574	966	966	966	966	1
354	20240719	145100	37449608	966	966	966	966	0
355	20240719	145000	37449608	966	966	966	966	0
356	20240719	144900	37449608	966	966	966	966	0
357	20240719	144800	37449608	966	960	966	960	2
358	20240719	144700	37447682	966	960	966	959	5
359	20240719	144600	37442877	966	966	966	966	1
360	20240719	144500	37441911	959	961	961	959	4
361	20240719	144400	37438069	966	966	966	966	0
362	20240719	144300	37438069	966	966	966	966	0
363	20240719	144200	37438069	966	964	966	959	10
364	20240719	144100	37428444	966	966	966	966	0
365	20240719	144000	37428444	966	966	966	960	19
366	20240719	143900	37410133	966	963	966	963	7320
367	20240719	143800	30353395	963	963	963	963	1
368	20240719	143700	30352432	958	958	958	958	0
369	20240719	143600	30352432	958	963	963	958	14
370	20240719	143500	30338990	963	963	963	963	1
371	20240719	143400	30338027	958	962	962	958	1100
372	20240719	143300	29281728	963	963	963	963	2
373	20240719	143200	29279802	963	963	963	963	0
374	20240719	143100	29279802	963	963	963	963	10
375	20240719	143000	29270172	963	963	963	963	1099
376	20240719	142900	28211835	963	963	963	963	0
377	20240719	142800	28211835	963	963	963	963	3
378	20240719	142700	28208946	964	964	964	964	10
379	20240719	142600	28199306	964	964	964	964	1
380	20240719	142500	28198342	964	964	964	964	0
381	20240719	142400	28198342	964	964	964	964	0
382	20240719	142300	28198342	964	962	964	962	7
383	20240719	142200	28191606	964	964	964	964	11
384	20240719	142100	28181002	962	962	962	962	0
385	20240719	142000	28181002	962	964	964	962	5
386	20240719	141900	28176187	964	964	964	964	0
387	20240719	141800	28176187	964	964	964	963	6
388	20240719	141700	28170406	964	964	964	964	1
389	20240719	141600	28169442	964	964	964	964	0
390	20240719	141500	28169442	964	963	964	962	457
391	20240719	141400	27729308	964	964	964	964	312
392	20240719	141300	27428540	964	964	964	962	456
393	20240719	141200	26989862	964	964	964	964	0
394	20240719	141100	26989862	964	964	964	964	0
395	20240719	141000	26989862	964	964	964	964	2
396	20240719	140900	26987934	964	964	964	964	0
397	20240719	140800	26987934	964	964	964	964	1
398	20240719	140700	26986970	962	963	963	962	6
399	20240719	140600	26981193	964	964	964	964	0
400	20240719	140500	26981193	964	964	964	964	5
401	20240719	140400	26976373	964	964	964	964	0
402	20240719	140300	26976373	964	963	964	962	150
403	20240719	140200	26832068	964	964	964	964	1
404	20240719	140100	26831104	964	963	964	962	5
405	20240719	140000	26826289	964	964	964	963	1043
406	20240719	135900	25821805	964	963	964	963	465
407	20240719	135800	25374009	963	963	963	963	0
408	20240719	135700	25374009	963	963	963	963	0
409	20240719	135600	25374009	963	963	963	963	0
410	20240719	135500	25374009	963	963	963	963	0
411	20240719	135400	25374009	963	963	963	963	0
412	20240719	135300	25374009	963	963	963	963	10
413	20240719	135200	25364379	963	963	963	963	0
414	20240719	135100	25364379	963	963	963	963	11
415	20240719	135000	25353786	963	963	963	963	0
416	20240719	134900	25353786	963	963	963	963	0
417	20240719	134800	25353786	963	963	963	963	0
418	20240719	134700	25353786	963	963	963	963	0
419	20240719	134600	25353786	963	962	963	962	11
420	20240719	134500	25343194	963	963	963	963	3
421	20240719	134400	25340305	963	963	963	963	1
422	20240719	134300	25339342	963	963	963	963	1
423	20240719	134200	25338379	961	961	961	961	0
424	20240719	134100	25338379	961	961	961	961	0
425	20240719	134000	25338379	961	961	961	961	0
426	20240719	133900	25338379	961	961	961	961	0
427	20240719	133800	25338379	961	962	962	961	4
428	20240719	133700	25334534	962	962	964	962	3
429	20240719	133600	25331646	964	964	964	964	0
430	20240719	133500	25331646	964	964	964	964	0
431	20240719	133400	25331646	964	964	964	964	1
432	20240719	133300	25330682	964	964	964	964	0
433	20240719	133200	25330682	964	964	964	964	0
434	20240719	133100	25330682	964	964	964	964	2
435	20240719	133000	25328754	964	964	964	964	0
436	20240719	132900	25328754	964	964	964	964	10
437	20240719	132800	25319114	964	964	964	964	0
438	20240719	132700	25319114	964	964	964	964	1
439	20240719	132600	25318150	964	964	964	964	0
440	20240719	132500	25318150	964	964	964	964	0
441	20240719	132400	25318150	964	964	964	964	0
442	20240719	132300	25318150	964	964	964	964	50
443	20240719	132200	25269950	964	964	964	964	0
444	20240719	132100	25269950	964	964	964	964	1
445	20240719	132000	25268986	964	964	964	964	0
446	20240719	131900	25268986	964	964	964	964	0
447	20240719	131800	25268986	964	964	964	964	1
448	20240719	131700	25268022	958	958	958	958	0
449	20240719	131600	25268022	958	958	958	958	0
450	20240719	131500	25268022	958	958	958	958	0
451	20240719	131400	25268022	958	958	958	958	2015
452	20240719	131300	23337652	965	963	965	957	61
453	20240719	131200	23278929	965	965	965	965	1
454	20240719	131100	23277964	960	960	960	960	0
455	20240719	131000	23277964	960	960	960	960	0
456	20240719	130900	23277964	960	960	960	960	0
457	20240719	130800	23277964	960	964	964	960	100
458	20240719	130700	23181947	965	965	965	965	0
459	20240719	130600	23181947	965	965	965	965	0
460	20240719	130500	23181947	965	965	965	965	1
461	20240719	130400	23180982	965	965	965	965	0
462	20240719	130300	23180982	965	965	965	965	1
463	20240719	130200	23180017	965	965	965	965	15
464	20240719	130100	23165542	966	966	966	966	0
465	20240719	130000	23165542	966	966	966	966	0
466	20240719	125900	23165542	966	966	966	966	1
467	20240719	125800	23164576	960	960	960	960	0
468	20240719	125700	23164576	960	964	964	960	1000
469	20240719	125600	22204569	966	966	966	966	0
470	20240719	125500	22204569	966	966	966	966	0
471	20240719	125400	22204569	966	966	966	966	0
472	20240719	125300	22204569	966	963	966	963	2
473	20240719	125200	22202640	966	966	966	966	0
474	20240719	125100	22202640	966	966	966	966	0
475	20240719	125000	22202640	966	966	966	966	10
476	20240719	124900	22192980	966	966	966	966	0
477	20240719	124800	22192980	966	966	966	966	0
478	20240719	124700	22192980	966	966	966	966	0
479	20240719	124600	22192980	966	966	966	966	0
480	20240719	124500	22192980	966	966	966	966	0
481	20240719	124400	22192980	966	966	966	966	535
482	20240719	124300	21676170	966	966	966	966	0
483	20240719	124200	21676170	966	966	966	966	0
484	20240719	124100	21676170	966	966	966	966	0
485	20240719	124000	21676170	966	966	966	966	465
486	20240719	123900	21226980	966	966	966	966	0
487	20240719	123800	21226980	966	966	966	966	1
488	20240719	123700	21226014	965	965	965	965	0
489	20240719	123600	21226014	965	965	965	965	0
490	20240719	123500	21226014	965	965	965	965	0
491	20240719	123400	21226014	965	965	965	965	1
492	20240719	123300	21225049	965	965	965	965	1
493	20240719	123200	21224084	966	966	966	966	0
494	20240719	123100	21224084	966	966	966	957	12
495	20240719	123000	21212582	957	957	957	957	28
496	20240719	122900	21185786	956	956	956	956	0
497	20240719	122800	21185786	956	956	956	956	0
498	20240719	122700	21185786	956	961	961	956	522
499	20240719	122600	20685784	967	967	967	967	0
500	20240719	122500	20685784	967	967	967	967	0
501	20240719	122400	20685784	967	967	967	967	0
502	20240719	122300	20685784	967	967	967	967	0
503	20240719	122200	20685784	967	967	967	967	0
504	20240719	122100	20685784	967	967	967	967	0
505	20240719	122000	20685784	967	967	967	967	0
506	20240719	121900	20685784	967	967	967	967	1
507	20240719	121800	20684817	967	967	967	967	0
508	20240719	121700	20684817	967	967	967	967	0
509	20240719	121600	20684817	967	967	967	967	0
510	20240719	121500	20684817	967	966	967	966	42
511	20240719	121400	20644243	966	966	966	966	900
512	20240719	121300	19774843	966	966	966	966	0
513	20240719	121200	19774843	966	966	966	966	56
514	20240719	121100	19720747	960	960	960	960	0
515	20240719	121000	19720747	960	960	960	960	0
516	20240719	120900	19720747	960	962	962	960	13
517	20240719	120800	19708250	966	966	966	966	0
518	20240719	120700	19708250	966	966	966	966	0
519	20240719	120600	19708250	966	966	966	966	1
520	20240719	120500	19707284	960	960	960	960	0
521	20240719	120400	19707284	960	960	960	960	0
522	20240719	120300	19707284	960	960	960	960	0
523	20240719	120200	19707284	960	960	960	960	199
524	20240719	120100	19516244	960	960	960	960	0
525	20240719	120000	19516244	960	960	960	960	0
526	20240719	115900	19516244	960	960	960	960	0
527	20240719	115800	19516244	960	960	960	960	0
528	20240719	115700	19516244	960	962	962	960	22
529	20240719	115600	19495094	962	967	967	962	12
530	20240719	115500	19483520	967	967	967	967	1
531	20240719	115400	19482553	963	966	966	963	7
532	20240719	115300	19475803	967	963	967	963	5
533	20240719	115200	19470984	961	961	961	961	0
534	20240719	115100	19470984	961	961	961	961	0
535	20240719	115000	19470984	961	967	967	961	6
536	20240719	114900	19465204	961	961	961	961	0
537	20240719	114800	19465204	961	961	961	961	0
538	20240719	114700	19465204	961	961	961	961	0
539	20240719	114600	19465204	961	961	961	961	0
540	20240719	114500	19465204	961	961	961	961	0
541	20240719	114400	19465204	961	968	968	960	2512
542	20240719	114300	17051116	968	968	968	968	0
543	20240719	114200	17051116	968	968	968	968	1
544	20240719	114100	17050148	964	964	964	964	0
545	20240719	114000	17050148	964	967	967	964	278
546	20240719	113900	16782140	968	968	968	968	0
547	20240719	113800	16782140	968	968	968	968	0
548	20240719	113700	16782140	968	968	968	968	0
549	20240719	113600	16782140	968	968	968	968	0
550	20240719	113500	16782140	968	968	968	968	0
551	20240719	113400	16782140	968	968	968	968	0
552	20240719	113300	16782140	968	968	968	968	8
553	20240719	113200	16774396	968	968	968	968	0
554	20240719	113100	16774396	968	968	968	968	0
555	20240719	113000	16774396	968	968	968	968	0
556	20240719	112900	16774396	968	968	968	968	0
557	20240719	112800	16774396	968	968	968	968	10
558	20240719	112700	16764716	967	967	967	967	39
559	20240719	112600	16727003	967	967	967	967	0
560	20240719	112500	16727003	967	967	967	967	10
561	20240719	112400	16717333	968	968	968	968	0
562	20240719	112300	16717333	968	968	968	968	0
563	20240719	112200	16717333	968	968	968	968	0
564	20240719	112100	16717333	968	968	968	968	0
565	20240719	112000	16717333	968	968	968	968	0
566	20240719	111900	16717333	968	968	968	968	2
567	20240719	111800	16715397	969	969	969	969	1
568	20240719	111700	16714428	969	969	969	969	0
569	20240719	111600	16714428	969	969	969	969	0
570	20240719	111500	16714428	969	969	969	969	0
571	20240719	111400	16714428	969	969	969	969	0
572	20240719	111300	16714428	969	968	969	968	2
573	20240719	111200	16712491	968	968	968	968	0
574	20240719	111100	16712491	968	968	968	968	0
575	20240719	111000	16712491	968	968	968	968	0
576	20240719	110900	16712491	968	968	968	968	1
577	20240719	110800	16711523	955	955	955	955	0
578	20240719	110700	16711523	955	955	955	955	0
579	20240719	110600	16711523	955	955	955	955	0
580	20240719	110500	16711523	955	959	959	955	1389
581	20240719	110400	15383357	959	959	959	959	678
582	20240719	110300	14733155	959	961	961	959	22
583	20240719	110200	14712029	969	969	969	969	0
584	20240719	110100	14712029	969	969	969	969	0
585	20240719	110000	14712029	969	969	969	969	0
586	20240719	105900	14712029	969	969	969	969	0
587	20240719	105800	14712029	969	969	969	969	1
588	20240719	105700	14711060	968	968	968	968	1
589	20240719	105600	14710092	969	969	969	969	0
590	20240719	105500	14710092	969	969	969	969	0
591	20240719	105400	14710092	969	969	969	969	0
592	20240719	105300	14710092	969	969	969	969	0
593	20240719	105200	14710092	969	969	969	969	0
594	20240719	105100	14710092	969	969	969	969	0
595	20240719	105000	14710092	969	969	969	969	0
596	20240719	104900	14710092	969	969	969	969	0
597	20240719	104800	14710092	969	969	969	969	0
598	20240719	104700	14710092	969	969	969	969	0
599	20240719	104600	14710092	969	969	969	969	0
600	20240719	104500	14710092	969	969	969	969	1
601	20240719	104400	14709123	970	970	970	970	0
602	20240719	104300	14709123	970	970	970	970	0
603	20240719	104200	14709123	970	970	970	970	0
604	20240719	104100	14709123	970	970	970	970	0
605	20240719	104000	14709123	970	970	970	970	0
606	20240719	103900	14709123	970	970	970	970	0
607	20240719	103800	14709123	970	970	970	970	0
608	20240719	103700	14709123	970	970	970	970	0
609	20240719	103600	14709123	970	970	970	970	0
610	20240719	103500	14709123	970	970	970	970	0
611	20240719	103400	14709123	970	970	970	970	0
612	20240719	103300	14709123	970	970	970	970	0
613	20240719	103200	14709123	970	970	970	970	311
614	20240719	103100	14407453	970	970	970	970	0
615	20240719	103000	14407453	970	970	970	970	0
616	20240719	102900	14407453	970	970	970	970	3
617	20240719	102800	14404543	970	970	970	970	0
618	20240719	102700	14404543	970	969	970	969	4
619	20240719	102600	14400666	970	970	970	970	0
620	20240719	102500	14400666	970	969	970	969	100
621	20240719	102400	14303723	958	958	958	958	0
622	20240719	102300	14303723	958	958	958	958	0
623	20240719	102200	14303723	958	958	958	958	0
624	20240719	102100	14303723	958	961	961	958	2500
625	20240719	102000	11907255	961	961	961	961	0
626	20240719	101900	11907255	961	961	961	961	0
627	20240719	101800	11907255	961	961	961	961	36
628	20240719	101700	11872659	961	961	961	961	0
629	20240719	101600	11872659	961	963	963	961	505
630	20240719	101500	11387273	963	963	963	963	0
631	20240719	101400	11387273	963	966	966	963	200
632	20240719	101300	11194509	970	970	970	970	1
633	20240719	101200	11193539	970	970	970	970	1
634	20240719	101100	11192569	970	970	970	970	0
635	20240719	101000	11192569	970	970	970	970	0
636	20240719	100900	11192569	970	970	970	970	0
637	20240719	100800	11192569	970	970	970	970	0
638	20240719	100700	11192569	970	970	970	970	0
639	20240719	100600	11192569	970	970	970	970	0
640	20240719	100500	11192569	970	970	970	970	204
641	20240719	100400	10994689	970	970	970	970	0
642	20240719	100300	10994689	970	970	970	970	0
643	20240719	100200	10994689	970	970	970	970	101
644	20240719	100100	10896719	970	970	970	970	52
645	20240719	100000	10846279	970	970	970	970	0
646	20240719	095900	10846279	970	970	970	970	0
647	20240719	095800	10846279	970	970	970	970	1
648	20240719	095700	10845309	971	971	971	971	1
649	20240719	095600	10844338	964	964	964	964	0
650	20240719	095500	10844338	964	964	964	964	0
651	20240719	095400	10844338	964	964	964	964	0
652	20240719	095300	10844338	964	970	970	964	11
653	20240719	095200	10833674	971	971	971	971	2
654	20240719	095100	10831732	971	971	971	971	51
655	20240719	095000	10782211	971	971	971	971	41
656	20240719	094900	10742400	971	971	971	971	0
657	20240719	094800	10742400	971	971	971	971	0
658	20240719	094700	10742400	971	971	971	971	0
659	20240719	094600	10742400	971	971	971	971	80
660	20240719	094500	10664720	971	971	971	971	49
661	20240719	094400	10617141	971	971	971	971	0
662	20240719	094300	10617141	971	971	971	971	10
663	20240719	094200	10607431	971	971	971	971	1
664	20240719	094100	10606460	972	972	972	972	0
665	20240719	094000	10606460	972	972	972	972	1
666	20240719	093900	10605488	972	965	973	965	6
667	20240719	093800	10599666	961	961	961	961	15
668	20240719	093700	10585251	964	964	964	964	1032
669	20240719	093600	9590403	964	964	964	964	210
670	20240719	093500	9387963	964	964	964	964	1000
671	20240719	093400	8423963	964	964	964	964	2
672	20240719	093300	8422035	964	964	964	964	1
673	20240719	093200	8421071	961	961	961	961	0
674	20240719	093100	8421071	961	961	961	961	0
675	20240719	093000	8421071	961	962	962	961	2
676	20240719	092900	8419148	974	974	974	974	0
677	20240719	092800	8419148	974	974	974	974	0
678	20240719	092700	8419148	974	974	974	974	100
679	20240719	092600	8321748	974	974	974	974	0
680	20240719	092500	8321748	974	974	974	974	0
681	20240719	092400	8321748	974	974	974	974	6
682	20240719	092300	8315904	974	974	974	974	0
683	20240719	092200	8315904	974	974	974	974	2
684	20240719	092100	8313956	975	975	975	975	0
685	20240719	092000	8313956	975	975	975	975	0
686	20240719	091900	8313956	975	973	975	973	100
687	20240719	091800	8216459	959	959	959	959	0
688	20240719	091700	8216459	959	959	959	959	1
689	20240719	091600	8215500	958	960	960	958	2521
690	20240719	091500	5798169	975	975	975	975	1
691	20240719	091400	5797194	975	975	975	975	1
692	20240719	091300	5796219	974	974	974	974	1001
693	20240719	091200	4821245	974	976	976	960	3324
694	20240719	091100	1630160	976	962	976	960	1001
695	20240719	091000	668684	960	977	978	960	5
696	20240719	090900	663814	961	960	978	960	12
697	20240719	090800	652113	978	978	978	978	1
698	20240719	090700	651135	960	967	967	960	27
699	20240719	090600	625145	967	967	967	967	0
700	20240719	090500	625145	967	967	967	967	90
701	20240719	090400	538115	967	967	967	967	500
702	20240719	090300	54615	967	967	967	967	0
703	20240719	090200	54615	967	967	967	967	0
704	20240719	090100	54615	967	967	967	967	1
705	20240719	090000	53648	958	958	958	958	56