KissMeData/252500/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204600	269268371	976	976	976	976	9767
3	20240719	204500	269268371	976	976	976	976	0
4	20240719	204400	269268371	976	976	976	976	0
5	20240719	204300	269268371	976	976	976	976	0
6	20240719	204200	269268371	976	976	976	976	0
7	20240719	204100	269268371	976	976	976	976	0
8	20240719	204000	269268371	976	976	976	976	0
9	20240719	203900	269268371	976	976	976	976	0
10	20240719	203800	269268371	976	976	976	976	0
11	20240719	203700	269268371	976	976	976	976	0
12	20240719	203600	269268371	976	976	976	976	0
13	20240719	203500	269268371	976	976	976	976	0
14	20240719	203400	269268371	976	976	976	976	0
15	20240719	203300	269268371	976	976	976	976	0
16	20240719	203200	269268371	976	976	976	976	0
17	20240719	203100	269268371	976	976	976	976	0
18	20240719	203000	269268371	976	976	976	976	0
19	20240719	202900	269268371	976	976	976	976	0
20	20240719	202800	269268371	976	976	976	976	0
21	20240719	202700	269268371	976	976	976	976	0
22	20240719	202600	269268371	976	976	976	976	0
23	20240719	202500	269268371	976	976	976	976	0
24	20240719	202400	269268371	976	976	976	976	0
25	20240719	202300	269268371	976	976	976	976	0
26	20240719	202200	269268371	976	976	976	976	0
27	20240719	202100	269268371	976	976	976	976	0
28	20240719	202000	269268371	976	976	976	976	0
29	20240719	201900	269268371	976	976	976	976	0
30	20240719	201800	269268371	976	976	976	976	0
31	20240719	201700	269268371	976	976	976	976	0
32	20240719	201600	269268371	976	976	976	976	9767
33	20240719	201500	269268371	976	976	976	976	0
34	20240719	201400	269268371	976	976	976	976	0
35	20240719	201300	269268371	976	976	976	976	0
36	20240719	201200	269268371	976	976	976	976	0
37	20240719	201100	269268371	976	976	976	976	0
38	20240719	201000	269268371	976	976	976	976	0
39	20240719	200900	269268371	976	976	976	976	0
40	20240719	200800	269268371	976	976	976	976	0
41	20240719	200700	269268371	976	976	976	976	0
42	20240719	200600	269268371	976	976	976	976	0
43	20240719	200500	269268371	976	976	976	976	0
44	20240719	200400	269268371	976	976	976	976	0
45	20240719	200300	269268371	976	976	976	976	0
46	20240719	200200	269268371	976	976	976	976	0
47	20240719	200100	269268371	976	976	976	976	0
48	20240719	200000	269268371	976	976	976	976	0
49	20240719	195900	269268371	976	976	976	976	0
50	20240719	195800	269268371	976	976	976	976	0
51	20240719	195700	269268371	976	976	976	976	0
52	20240719	195600	269268371	976	976	976	976	0
53	20240719	195500	269268371	976	976	976	976	0
54	20240719	195400	269268371	976	976	976	976	0
55	20240719	195300	269268371	976	976	976	976	0
56	20240719	195200	269268371	976	976	976	976	0
57	20240719	195100	269268371	976	976	976	976	0
58	20240719	195000	269268371	976	976	976	976	0
59	20240719	194900	269268371	976	976	976	976	0
60	20240719	194800	269268371	976	976	976	976	0
61	20240719	194700	269268371	976	976	976	976	0
62	20240719	194600	269268371	976	976	976	976	9767
63	20240719	194500	269268371	976	976	976	976	0
64	20240719	194400	269268371	976	976	976	976	0
65	20240719	194300	269268371	976	976	976	976	0
66	20240719	194200	269268371	976	976	976	976	0
67	20240719	194100	269268371	976	976	976	976	0
68	20240719	194000	269268371	976	976	976	976	0
69	20240719	193900	269268371	976	976	976	976	0
70	20240719	193800	269268371	976	976	976	976	0
71	20240719	193700	269268371	976	976	976	976	0
72	20240719	193600	269268371	976	976	976	976	0
73	20240719	193500	269268371	976	976	976	976	0
74	20240719	193400	269268371	976	976	976	976	0
75	20240719	193300	269268371	976	976	976	976	0
76	20240719	193200	269268371	976	976	976	976	0
77	20240719	193100	269268371	976	976	976	976	0
78	20240719	193000	269268371	976	976	976	976	0
79	20240719	192900	269268371	976	976	976	976	0
80	20240719	192800	269268371	976	976	976	976	0
81	20240719	192700	269268371	976	976	976	976	0
82	20240719	192600	269268371	976	976	976	976	0
83	20240719	192500	269268371	976	976	976	976	0
84	20240719	192400	269268371	976	976	976	976	0
85	20240719	192300	269268371	976	976	976	976	0
86	20240719	192200	269268371	976	976	976	976	0
87	20240719	192100	269268371	976	976	976	976	0
88	20240719	192000	269268371	976	976	976	976	0
89	20240719	191900	269268371	976	976	976	976	0
90	20240719	191800	269268371	976	976	976	976	0
91	20240719	191700	269268371	976	976	976	976	0
92	20240719	191600	269268371	976	976	976	976	9767
93	20240719	191500	269268371	976	976	976	976	0
94	20240719	191400	269268371	976	976	976	976	0
95	20240719	191300	269268371	976	976	976	976	0
96	20240719	191200	269268371	976	976	976	976	0
97	20240719	191100	269268371	976	976	976	976	0
98	20240719	191000	269268371	976	976	976	976	0
99	20240719	190900	269268371	976	976	976	976	0
100	20240719	190800	269268371	976	976	976	976	0
101	20240719	190700	269268371	976	976	976	976	0
102	20240719	190600	269268371	976	976	976	976	0
103	20240719	190500	269268371	976	976	976	976	0
104	20240719	190400	269268371	976	976	976	976	0
105	20240719	190300	269268371	976	976	976	976	0
106	20240719	190200	269268371	976	976	976	976	0
107	20240719	190100	269268371	976	976	976	976	0
108	20240719	190000	269268371	976	976	976	976	0
109	20240719	185900	269268371	976	976	976	976	0
110	20240719	185800	269268371	976	976	976	976	0
111	20240719	185700	269268371	976	976	976	976	0
112	20240719	185600	269268371	976	976	976	976	0
113	20240719	185500	269268371	976	976	976	976	0
114	20240719	185400	269268371	976	976	976	976	0
115	20240719	185300	269268371	976	976	976	976	0
116	20240719	185200	269268371	976	976	976	976	0
117	20240719	185100	269268371	976	976	976	976	0
118	20240719	185000	269268371	976	976	976	976	0
119	20240719	184900	269268371	976	976	976	976	0
120	20240719	184800	269268371	976	976	976	976	0
121	20240719	184700	269268371	976	976	976	976	0
122	20240719	184600	269268371	976	976	976	976	9767
123	20240719	184500	269268371	976	976	976	976	0
124	20240719	184400	269268371	976	976	976	976	0
125	20240719	184300	269268371	976	976	976	976	0
126	20240719	184200	269268371	976	976	976	976	0
127	20240719	184100	269268371	976	976	976	976	0
128	20240719	184000	269268371	976	976	976	976	0
129	20240719	183900	269268371	976	976	976	976	0
130	20240719	183800	269268371	976	976	976	976	0
131	20240719	183700	269268371	976	976	976	976	0
132	20240719	183600	269268371	976	976	976	976	0
133	20240719	183500	269268371	976	976	976	976	0
134	20240719	183400	269268371	976	976	976	976	0
135	20240719	183300	269268371	976	976	976	976	0
136	20240719	183200	269268371	976	976	976	976	0
137	20240719	183100	269268371	976	976	976	976	0
138	20240719	183000	269268371	976	976	976	976	0
139	20240719	182900	269268371	976	976	976	976	0
140	20240719	182800	269268371	976	976	976	976	0
141	20240719	182700	269268371	976	976	976	976	0
142	20240719	182600	269268371	976	976	976	976	0
143	20240719	182500	269268371	976	976	976	976	0
144	20240719	182400	269268371	976	976	976	976	0
145	20240719	182300	269268371	976	976	976	976	0
146	20240719	182200	269268371	976	976	976	976	0
147	20240719	182100	269268371	976	976	976	976	0
148	20240719	182000	269268371	976	976	976	976	0
149	20240719	181900	269268371	976	976	976	976	0
150	20240719	181800	269268371	976	976	976	976	0
151	20240719	181700	269268371	976	976	976	976	0
152	20240719	181600	269268371	976	976	976	976	9767
153	20240719	181500	269268371	976	976	976	976	0
154	20240719	181400	269268371	976	976	976	976	0
155	20240719	181300	269268371	976	976	976	976	0
156	20240719	181200	269268371	976	976	976	976	0
157	20240719	181100	269268371	976	976	976	976	0
158	20240719	181000	269268371	976	976	976	976	0
159	20240719	180900	269268371	976	976	976	976	0
160	20240719	180800	269268371	976	976	976	976	0
161	20240719	180700	269268371	976	976	976	976	0
162	20240719	180600	269268371	976	976	976	976	0
163	20240719	180500	269268371	976	976	976	976	0
164	20240719	180400	269268371	976	976	976	976	0
165	20240719	180300	269268371	976	976	976	976	0
166	20240719	180200	269268371	976	976	976	976	0
167	20240719	180100	269268371	976	976	976	976	0
168	20240719	180000	269268371	976	976	976	976	0
169	20240719	175900	269268371	976	976	976	976	0
170	20240719	175800	269268371	976	976	976	976	0
171	20240719	175700	269268371	976	976	976	976	0
172	20240719	175600	269268371	976	976	976	976	0
173	20240719	175500	269268371	976	976	976	976	0
174	20240719	175400	269268371	976	976	976	976	0
175	20240719	175300	269268371	976	976	976	976	0
176	20240719	175200	269268371	976	976	976	976	0
177	20240719	175100	269268371	976	976	976	976	0
178	20240719	175000	269268371	976	976	976	976	0
179	20240719	174900	269268371	976	976	976	976	0
180	20240719	174800	269268371	976	976	976	976	0
181	20240719	174700	269268371	976	976	976	976	0
182	20240719	174600	269268371	976	976	976	976	9767
183	20240719	174500	269268371	976	976	976	976	0
184	20240719	174400	269268371	976	976	976	976	0
185	20240719	174300	269268371	976	976	976	976	0
186	20240719	174200	269268371	976	976	976	976	0
187	20240719	174100	269268371	976	976	976	976	0
188	20240719	174000	269268371	976	976	976	976	0
189	20240719	173900	269268371	976	976	976	976	0
190	20240719	173800	269268371	976	976	976	976	0
191	20240719	173700	269268371	976	976	976	976	0
192	20240719	173600	269268371	976	976	976	976	0
193	20240719	173500	269268371	976	976	976	976	0
194	20240719	173400	269268371	976	976	976	976	0
195	20240719	173300	269268371	976	976	976	976	0
196	20240719	173200	269268371	976	976	976	976	0
197	20240719	173100	269268371	976	976	976	976	0
198	20240719	173000	269268371	976	976	976	976	0
199	20240719	172900	269268371	976	976	976	976	0
200	20240719	172800	269268371	976	976	976	976	0
201	20240719	172700	269268371	976	976	976	976	0
202	20240719	172600	269268371	976	976	976	976	0
203	20240719	172500	269268371	976	976	976	976	0
204	20240719	172400	269268371	976	976	976	976	0
205	20240719	172300	269268371	976	976	976	976	0
206	20240719	172200	269268371	976	976	976	976	0
207	20240719	172100	269268371	976	976	976	976	0
208	20240719	172000	269268371	976	976	976	976	0
209	20240719	171900	269268371	976	976	976	976	0
210	20240719	171800	269268371	976	976	976	976	0
211	20240719	171700	269268371	976	976	976	976	0
212	20240719	171600	269268371	976	976	976	976	9767
213	20240719	171500	269268371	976	976	976	976	0
214	20240719	171400	269268371	976	976	976	976	0
215	20240719	171300	269268371	976	976	976	976	0
216	20240719	171200	269268371	976	976	976	976	0
217	20240719	171100	269268371	976	976	976	976	0
218	20240719	171000	269268371	976	976	976	976	0
219	20240719	170900	269268371	976	976	976	976	0
220	20240719	170800	269268371	976	976	976	976	0
221	20240719	170700	269268371	976	976	976	976	0
222	20240719	170600	269268371	976	976	976	976	0
223	20240719	170500	269268371	976	976	976	976	0
224	20240719	170400	269268371	976	976	976	976	0
225	20240719	170300	269268371	976	976	976	976	0
226	20240719	170200	269268371	976	976	976	976	0
227	20240719	170100	269268371	976	976	976	976	0
228	20240719	170000	269268371	976	976	976	976	0
229	20240719	165900	269268371	976	976	976	976	0
230	20240719	165800	269268371	976	976	976	976	0
231	20240719	165700	269268371	976	976	976	976	0
232	20240719	165600	269268371	976	976	976	976	0
233	20240719	165500	269268371	976	976	976	976	0
234	20240719	165400	269268371	976	976	976	976	0
235	20240719	165300	269268371	976	976	976	976	0
236	20240719	165200	269268371	976	976	976	976	0
237	20240719	165100	269268371	976	976	976	976	0
238	20240719	165000	269268371	976	976	976	976	0
239	20240719	164900	269268371	976	976	976	976	0
240	20240719	164800	269268371	976	976	976	976	0
241	20240719	164700	269268371	976	976	976	976	0
242	20240719	164600	269268371	976	976	976	976	9767
243	20240719	164500	269268371	976	976	976	976	0
244	20240719	164400	269268371	976	976	976	976	0
245	20240719	164300	269268371	976	976	976	976	0
246	20240719	164200	269268371	976	976	976	976	0
247	20240719	164100	269268371	976	976	976	976	0
248	20240719	164000	269268371	976	976	976	976	0
249	20240719	163900	269268371	976	976	976	976	0
250	20240719	163800	269268371	976	976	976	976	0
251	20240719	163700	269268371	976	976	976	976	0
252	20240719	163600	269268371	976	976	976	976	0
253	20240719	163500	269268371	976	976	976	976	0
254	20240719	163400	269268371	976	976	976	976	0
255	20240719	163300	269268371	976	976	976	976	0
256	20240719	163200	269268371	976	976	976	976	0
257	20240719	163100	269268371	976	976	976	976	0
258	20240719	163000	269268371	976	976	976	976	0
259	20240719	162900	269268371	976	976	976	976	0
260	20240719	162800	269268371	976	976	976	976	0
261	20240719	162700	269268371	976	976	976	976	0
262	20240719	162600	269268371	976	976	976	976	0
263	20240719	162500	269268371	976	976	976	976	0
264	20240719	162400	269268371	976	976	976	976	0
265	20240719	162300	269268371	976	976	976	976	0
266	20240719	162200	269268371	976	976	976	976	0
267	20240719	162100	269268371	976	976	976	976	0
268	20240719	162000	269268371	976	976	976	976	0
269	20240719	161900	269268371	976	976	976	976	0
270	20240719	161800	269268371	976	976	976	976	0
271	20240719	161700	269268371	976	976	976	976	0
272	20240719	161600	269268371	976	976	976	976	9767
273	20240719	161500	269268371	976	976	976	976	0
274	20240719	161400	269268371	976	976	976	976	0
275	20240719	161300	269268371	976	976	976	976	0
276	20240719	161200	269268371	976	976	976	976	0
277	20240719	161100	269268371	976	976	976	976	0
278	20240719	161000	269268371	976	976	976	976	0
279	20240719	160900	269268371	976	976	976	976	0
280	20240719	160800	269268371	976	976	976	976	0
281	20240719	160700	269268371	976	976	976	976	0
282	20240719	160600	269268371	976	976	976	976	0
283	20240719	160500	269268371	976	976	976	976	0
284	20240719	160400	269268371	976	976	976	976	0
285	20240719	160300	269268371	976	976	976	976	0
286	20240719	160200	269268371	976	976	976	976	0
287	20240719	160100	269268371	976	976	976	976	0
288	20240719	160000	269268371	976	976	976	976	0
289	20240719	155900	269268371	976	976	976	976	0
290	20240719	155800	269268371	976	976	976	976	0
291	20240719	155700	269268371	976	976	976	976	0
292	20240719	155600	269268371	976	976	976	976	0
293	20240719	155500	269268371	976	976	976	976	0
294	20240719	155400	269268371	976	976	976	976	0
295	20240719	155300	269268371	976	976	976	976	0
296	20240719	155200	269268371	976	976	976	976	0
297	20240719	155100	269268371	976	976	976	976	0
298	20240719	155000	269268371	976	976	976	976	0
299	20240719	154900	269268371	976	976	976	976	0
300	20240719	154800	269268371	976	976	976	976	0
301	20240719	154700	269268371	976	976	976	976	0
302	20240719	154600	269268371	976	976	976	976	9767
303	20240719	154500	269268371	976	976	976	976	0
304	20240719	154400	269268371	976	976	976	976	0
305	20240719	154300	269268371	976	976	976	976	0
306	20240719	154200	269268371	976	976	976	976	0
307	20240719	154100	269268371	976	976	976	976	0
308	20240719	154000	269268371	976	976	976	976	0
309	20240719	153900	269268371	976	976	976	976	0
310	20240719	153800	269268371	976	976	976	976	0
311	20240719	153700	269268371	976	976	976	976	0
312	20240719	153600	269268371	976	976	976	976	0
313	20240719	153500	269268371	976	976	976	976	0
314	20240719	153400	269268371	976	976	976	976	0
315	20240719	153300	269268371	976	976	976	976	0
316	20240719	153200	269268371	976	976	976	976	0
317	20240719	153100	269268371	976	976	976	976	0
318	20240719	153000	269268371	976	976	976	976	9767
319	20240719	152900	259735779	971	971	971	971	0
320	20240719	152800	259735779	971	971	971	971	0
321	20240719	152700	259735779	971	971	971	971	0
322	20240719	152600	259735779	971	971	971	971	0
323	20240719	152500	259735779	971	971	971	971	0
324	20240719	152400	259735779	971	971	971	971	0
325	20240719	152300	259735779	971	971	971	971	0
326	20240719	152200	259735779	971	971	971	971	0
327	20240719	152100	259735779	971	971	971	971	0
328	20240719	152000	259735779	971	971	971	971	0
329	20240719	151900	259735779	971	972	974	971	2257
330	20240719	151800	257541488	972	972	972	972	637
331	20240719	151700	256922324	974	974	974	974	0
332	20240719	151600	256922324	974	974	974	974	4
333	20240719	151500	256918428	974	974	974	974	0
334	20240719	151400	256918428	974	974	974	974	1
335	20240719	151300	256917454	970	971	971	970	1112
336	20240719	151200	255838392	974	974	974	974	0
337	20240719	151100	255838392	974	974	974	974	105
338	20240719	151000	255736122	974	974	974	974	0
339	20240719	150900	255736122	974	974	974	974	0
340	20240719	150800	255736122	974	971	974	970	2501
341	20240719	150700	253309975	971	971	971	971	0
342	20240719	150600	253309975	971	971	971	971	1067
343	20240719	150500	252273918	971	971	971	971	111
344	20240719	150400	252166137	971	971	971	971	0
345	20240719	150300	252166137	971	973	973	971	1238
346	20240719	150200	250963251	972	972	972	972	0
347	20240719	150100	250963251	972	972	972	972	0
348	20240719	150000	250963251	972	972	972	972	0
349	20240719	145900	250963251	972	972	972	972	400
350	20240719	145800	250574451	972	972	972	972	0
351	20240719	145700	250574451	972	972	972	972	1000
352	20240719	145600	249602451	974	974	974	974	0
353	20240719	145500	249602451	974	974	974	974	0
354	20240719	145400	249602451	974	974	974	974	0
355	20240719	145300	249602451	974	974	974	974	1
356	20240719	145200	249601477	970	970	970	970	286
357	20240719	145100	249324057	970	970	970	970	10059
358	20240719	145000	239566827	970	970	970	970	0
359	20240719	144900	239566827	970	970	970	970	1
360	20240719	144800	239565857	970	970	970	970	970
361	20240719	144700	238624957	970	972	972	970	13000
362	20240719	144600	226007493	973	973	973	973	5
363	20240719	144500	226002628	973	973	973	973	10
364	20240719	144400	225992898	973	973	973	973	9
365	20240719	144300	225984141	973	973	973	973	261
366	20240719	144200	225730188	974	974	974	974	629
367	20240719	144100	225117542	973	973	973	973	0
368	20240719	144000	225117542	973	973	973	973	1
369	20240719	143900	225116569	974	974	974	974	0
370	20240719	143800	225116569	974	974	974	974	55
371	20240719	143700	225062999	974	974	974	974	0
372	20240719	143600	225062999	974	974	974	974	0
373	20240719	143500	225062999	974	974	974	974	0
374	20240719	143400	225062999	974	974	974	974	50
375	20240719	143300	225014299	974	974	974	974	0
376	20240719	143200	225014299	974	974	974	974	1
377	20240719	143100	225013325	970	970	970	970	0
378	20240719	143000	225013325	970	973	973	970	7459
379	20240719	142900	217761905	973	973	973	973	150
380	20240719	142800	217615955	973	973	973	973	0
381	20240719	142700	217615955	973	973	973	973	4800
382	20240719	142600	212945555	973	973	973	973	1
383	20240719	142500	212944582	969	970	970	969	2000
384	20240719	142400	211004764	970	970	970	970	0
385	20240719	142300	211004764	970	970	970	970	100
386	20240719	142200	210907764	973	973	973	973	1
387	20240719	142100	210906791	970	971	971	970	1300
388	20240719	142000	209645354	973	973	973	973	0
389	20240719	141900	209645354	973	973	973	973	20
390	20240719	141800	209625894	974	974	974	974	150
391	20240719	141700	209479794	974	974	974	974	0
392	20240719	141600	209479794	974	974	974	974	50
393	20240719	141500	209431094	974	974	974	974	0
394	20240719	141400	209431094	974	972	974	972	1001
395	20240719	141300	208458120	971	972	972	971	948
396	20240719	141200	207537012	972	972	972	972	0
397	20240719	141100	207537012	972	972	972	972	0
398	20240719	141000	207537012	972	973	973	972	178
399	20240719	140900	207363929	973	973	973	973	2483
400	20240719	140800	204947970	974	974	974	974	132
401	20240719	140700	204819402	975	975	975	975	0
402	20240719	140600	204819402	975	975	975	975	0
403	20240719	140500	204819402	975	975	975	975	0
404	20240719	140400	204819402	975	975	975	975	0
405	20240719	140300	204819402	975	975	975	975	0
406	20240719	140200	204819402	975	975	975	975	0
407	20240719	140100	204819402	975	975	975	975	33
408	20240719	140000	204787227	976	976	976	976	2000
409	20240719	135900	202835227	976	976	976	976	4342
410	20240719	135800	198597435	976	974	976	974	1502
411	20240719	135700	197134483	976	976	976	975	246
412	20240719	135600	196894594	976	974	976	974	15000
413	20240719	135500	182257462	974	974	974	974	0
414	20240719	135400	182257462	974	974	974	974	0
415	20240719	135300	182257462	974	974	974	974	7
416	20240719	135200	182250644	974	974	974	974	0
417	20240719	135100	182250644	974	974	974	974	111
418	20240719	135000	182142530	974	974	974	974	0
419	20240719	134900	182142530	974	974	974	974	0
420	20240719	134800	182142530	974	974	974	974	14
421	20240719	134700	182128894	974	974	974	974	5
422	20240719	134600	182124024	974	974	974	974	0
423	20240719	134500	182124024	974	974	974	974	2
424	20240719	134400	182122076	974	971	974	971	926
425	20240719	134300	181221139	970	970	970	970	0
426	20240719	134200	181221139	970	970	970	970	0
427	20240719	134100	181221139	970	970	970	970	0
428	20240719	134000	181221139	970	970	970	970	0
429	20240719	133900	181221139	970	970	970	970	1900
430	20240719	133800	179378139	970	970	970	970	0
431	20240719	133700	179378139	970	970	970	970	0
432	20240719	133600	179378139	970	970	970	970	0
433	20240719	133500	179378139	970	970	970	970	52
434	20240719	133400	179327699	970	970	970	970	0
435	20240719	133300	179327699	970	970	970	970	0
436	20240719	133200	179327699	970	970	970	970	0
437	20240719	133100	179327699	970	970	970	970	0
438	20240719	133000	179327699	970	970	970	970	0
439	20240719	132900	179327699	970	970	970	970	0
440	20240719	132800	179327699	970	970	970	970	0
441	20240719	132700	179327699	970	970	970	970	0
442	20240719	132600	179327699	970	970	970	970	0
443	20240719	132500	179327699	970	970	970	970	0
444	20240719	132400	179327699	970	970	970	970	0
445	20240719	132300	179327699	970	970	970	970	0
446	20240719	132200	179327699	970	970	970	970	2000
447	20240719	132100	177387699	970	970	970	970	0
448	20240719	132000	177387699	970	970	970	970	0
449	20240719	131900	177387699	970	970	970	970	424
450	20240719	131800	176976419	970	970	970	970	0
451	20240719	131700	176976419	970	970	970	970	0
452	20240719	131600	176976419	970	970	970	970	0
453	20240719	131500	176976419	970	970	970	970	0
454	20240719	131400	176976419	970	970	970	970	0
455	20240719	131300	176976419	970	970	970	970	0
456	20240719	131200	176976419	970	970	970	970	0
457	20240719	131100	176976419	970	970	970	970	0
458	20240719	131000	176976419	970	970	970	970	1
459	20240719	130900	176975449	966	970	970	966	7004
460	20240719	130800	170205540	970	970	970	970	8
461	20240719	130700	170197780	971	971	971	971	0
462	20240719	130600	170197780	971	971	971	971	0
463	20240719	130500	170197780	971	971	971	971	0
464	20240719	130400	170197780	971	971	971	971	0
465	20240719	130300	170197780	971	971	971	971	0
466	20240719	130200	170197780	971	971	971	971	0
467	20240719	130100	170197780	971	971	971	971	0
468	20240719	130000	170197780	971	969	971	969	3010
469	20240719	125900	167275670	967	967	967	967	0
470	20240719	125800	167275670	967	967	967	967	0
471	20240719	125700	167275670	967	967	967	967	0
472	20240719	125600	167275670	967	967	967	967	400
473	20240719	125500	166888870	968	968	968	968	2035
474	20240719	125400	164918990	969	969	969	969	0
475	20240719	125300	164918990	969	969	969	969	0
476	20240719	125200	164918990	969	969	969	969	1296
477	20240719	125100	163663166	970	971	971	970	11033
478	20240719	125000	152960996	971	971	971	971	0
479	20240719	124900	152960996	971	971	971	971	0
480	20240719	124800	152960996	971	971	971	971	0
481	20240719	124700	152960996	971	971	971	971	40
482	20240719	124600	152922156	970	970	970	970	0
483	20240719	124500	152922156	970	970	970	970	201
484	20240719	124400	152727186	971	971	974	971	299
485	20240719	124300	152436557	974	974	974	974	200
486	20240719	124200	152241757	973	973	973	973	0
487	20240719	124100	152241757	973	973	973	973	0
488	20240719	124000	152241757	973	973	973	973	0
489	20240719	123900	152241757	973	973	973	973	1724
490	20240719	123800	150564305	973	973	973	973	0
491	20240719	123700	150564305	973	973	973	973	14
492	20240719	123600	150550683	971	971	971	971	0
493	20240719	123500	150550683	971	971	971	971	0
494	20240719	123400	150550683	971	971	971	971	1
495	20240719	123300	150549712	970	970	970	970	0
496	20240719	123200	150549712	970	974	975	970	322
497	20240719	123100	150236432	975	973	975	973	4167
498	20240719	123000	146175453	973	973	973	973	1
499	20240719	122900	146174480	973	970	973	970	1148
500	20240719	122800	145058020	969	969	969	969	0
501	20240719	122700	145058020	969	969	969	969	0
502	20240719	122600	145058020	969	969	969	969	0
503	20240719	122500	145058020	969	969	969	969	10
504	20240719	122400	145048330	969	969	969	969	1
505	20240719	122300	145047361	971	971	971	971	200
506	20240719	122200	144853161	971	971	971	971	0
507	20240719	122100	144853161	971	971	971	971	0
508	20240719	122000	144853161	971	971	971	971	0
509	20240719	121900	144853161	971	970	971	970	114
510	20240719	121800	144742567	971	971	971	971	0
511	20240719	121700	144742567	971	971	971	971	528
512	20240719	121600	144229879	971	971	971	971	1
513	20240719	121500	144228908	969	969	969	969	0
514	20240719	121400	144228908	969	969	969	969	251
515	20240719	121300	143985689	970	970	970	970	1
516	20240719	121200	143984719	970	970	970	970	200
517	20240719	121100	143790719	967	967	967	967	0
518	20240719	121000	143790719	967	967	967	967	214
519	20240719	120900	143583781	967	967	967	967	0
520	20240719	120800	143583781	967	967	967	967	0
521	20240719	120700	143583781	967	967	967	967	159
522	20240719	120600	143430028	970	967	970	967	7001
523	20240719	120500	136657061	967	967	967	967	0
524	20240719	120400	136657061	967	967	967	967	3800
525	20240719	120300	132982461	971	971	971	971	0
526	20240719	120200	132982461	971	967	971	967	1376
527	20240719	120100	131651659	967	967	967	967	300
528	20240719	120000	131361559	967	967	967	967	0
529	20240719	115900	131361559	967	968	968	967	3500
530	20240719	115800	127976566	968	968	968	968	0
531	20240719	115700	127976566	968	968	968	968	5
532	20240719	115600	127971726	968	968	968	968	0
533	20240719	115500	127971726	968	968	968	968	10
534	20240719	115400	127962046	967	967	967	967	3
535	20240719	115300	127959145	969	969	969	969	502
536	20240719	115200	127472707	969	969	969	969	14
537	20240719	115100	127459141	967	967	967	967	3
538	20240719	115000	127456240	967	967	967	967	1799
539	20240719	114900	125716607	969	967	969	967	35
540	20240719	114800	125682698	969	969	969	969	0
541	20240719	114700	125682698	969	969	969	969	15
542	20240719	114600	125668163	969	969	969	969	469
543	20240719	114500	125213702	970	970	970	970	0
544	20240719	114400	125213702	970	970	970	970	1
545	20240719	114300	125212732	967	967	967	967	3
546	20240719	114200	125209831	968	968	968	968	0
547	20240719	114100	125209831	968	968	968	968	3142
548	20240719	114000	122168375	970	970	970	970	0
549	20240719	113900	122168375	970	969	970	969	40
550	20240719	113800	122129601	968	968	969	968	3813
551	20240719	113700	118438584	968	968	968	968	3
552	20240719	113600	118435680	969	969	969	969	1
553	20240719	113500	118434711	968	968	968	968	400
554	20240719	113400	118047511	968	968	968	968	110
555	20240719	113300	117941031	968	968	968	968	0
556	20240719	113200	117941031	968	968	968	968	3
557	20240719	113100	117938127	970	970	970	970	10
558	20240719	113000	117928427	970	970	970	970	301
559	20240719	112900	117636457	968	968	968	968	0
560	20240719	112800	117636457	968	968	968	968	0
561	20240719	112700	117636457	968	968	968	968	1
562	20240719	112600	117635489	967	969	969	967	1240
563	20240719	112500	116435075	969	969	969	969	0
564	20240719	112400	116435075	969	969	969	969	0
565	20240719	112300	116435075	969	969	969	969	0
566	20240719	112200	116435075	969	969	969	969	202
567	20240719	112100	116239337	969	969	969	969	3
568	20240719	112000	116236430	968	968	968	968	0
569	20240719	111900	116236430	968	968	968	968	0
570	20240719	111800	116236430	968	968	968	968	0
571	20240719	111700	116236430	968	968	968	968	21
572	20240719	111600	116216102	968	968	968	968	83
573	20240719	111500	116135758	968	968	968	968	3
574	20240719	111400	116132854	970	970	970	970	0
575	20240719	111300	116132854	970	970	970	970	0
576	20240719	111200	116132854	970	970	970	970	0
577	20240719	111100	116132854	970	970	970	970	165
578	20240719	111000	115972804	967	967	967	967	0
579	20240719	110900	115972804	967	967	967	967	3
580	20240719	110800	115969903	967	968	968	967	2915
581	20240719	110700	113149987	968	968	968	968	0
582	20240719	110600	113149987	968	968	968	968	270
583	20240719	110500	112888627	968	968	968	968	3
584	20240719	110400	112885723	967	967	967	967	0
585	20240719	110300	112885723	967	967	967	967	3
586	20240719	110200	112882822	966	966	966	966	0
587	20240719	110100	112882822	966	966	966	966	0
588	20240719	110000	112882822	966	968	968	966	2459
589	20240719	105900	110507424	968	968	968	968	0
590	20240719	105800	110507424	968	968	968	968	0
591	20240719	105700	110507424	968	969	969	968	4
592	20240719	105600	110503551	966	966	966	966	0
593	20240719	105500	110503551	966	966	966	966	0
594	20240719	105400	110503551	966	966	966	966	100
595	20240719	105300	110406951	966	966	966	966	0
596	20240719	105200	110406951	966	966	966	966	33
597	20240719	105100	110375073	970	966	970	966	201
598	20240719	105000	110180903	966	970	970	966	3121
599	20240719	104900	107165937	970	967	970	967	540
600	20240719	104800	106643697	970	970	970	967	306
601	20240719	104700	106346889	966	966	966	966	0
602	20240719	104600	106346889	966	966	966	966	3
603	20240719	104500	106343991	970	970	970	970	0
604	20240719	104400	106343991	970	970	970	970	100
605	20240719	104300	106246991	967	967	967	967	2219
606	20240719	104200	104101218	967	967	967	967	0
607	20240719	104100	104101218	967	967	967	967	1899
608	20240719	104000	102264885	967	969	969	967	2121
609	20240719	103900	100210636	969	967	969	967	589
610	20240719	103800	99640595	967	967	967	967	0
611	20240719	103700	99640595	967	967	967	967	0
612	20240719	103600	99640595	967	967	967	967	0
613	20240719	103500	99640595	967	967	967	967	3
614	20240719	103400	99637694	969	967	969	967	193
615	20240719	103300	99451053	967	967	967	967	0
616	20240719	103200	99451053	967	967	967	967	4
617	20240719	103100	99447185	967	967	967	967	0
618	20240719	103000	99447185	967	967	967	967	1846
619	20240719	102900	97662103	967	967	967	967	3
620	20240719	102800	97659202	967	967	967	967	1
621	20240719	102700	97658235	967	967	967	967	0
622	20240719	102600	97658235	967	967	967	967	400
623	20240719	102500	97271435	966	966	966	966	0
624	20240719	102400	97271435	966	966	966	966	3
625	20240719	102300	97268537	968	968	968	968	650
626	20240719	102200	96639337	969	969	969	969	1
627	20240719	102100	96638368	969	969	969	969	300
628	20240719	102000	96347668	970	970	970	970	1
629	20240719	101900	96346698	966	966	966	966	166
630	20240719	101800	96186342	966	966	966	966	3
631	20240719	101700	96183444	970	970	970	970	0
632	20240719	101600	96183444	970	970	970	970	0
633	20240719	101500	96183444	970	970	970	970	50
634	20240719	101400	96134944	970	970	970	970	1
635	20240719	101300	96133974	966	966	966	966	0
636	20240719	101200	96133974	966	966	966	966	3
637	20240719	101100	96131076	971	971	971	971	0
638	20240719	101000	96131076	971	971	971	971	1
639	20240719	100900	96130105	966	966	966	966	0
640	20240719	100800	96130105	966	966	966	966	0
641	20240719	100700	96130105	966	966	966	966	3
642	20240719	100600	96127207	966	966	966	966	0
643	20240719	100500	96127207	966	966	966	966	0
644	20240719	100400	96127207	966	968	968	966	2710
645	20240719	100300	93506811	968	967	968	967	506
646	20240719	100200	93017503	967	968	968	967	1854
647	20240719	100100	91223891	968	968	968	968	3
648	20240719	100000	91220987	968	970	970	968	483
649	20240719	095900	90753181	971	971	971	971	0
650	20240719	095800	90753181	971	971	971	971	15
651	20240719	095700	90738616	971	971	971	971	6
652	20240719	095600	90732790	971	970	971	970	205
653	20240719	095500	90533939	970	970	970	970	3
654	20240719	095400	90531029	970	970	970	970	0
655	20240719	095300	90531029	970	970	970	970	300
656	20240719	095200	90240029	970	970	970	970	0
657	20240719	095100	90240029	970	970	970	970	1694
658	20240719	095000	88596849	974	970	974	970	5
659	20240719	094900	88591991	974	974	974	974	1
660	20240719	094800	88591017	974	974	974	974	0
661	20240719	094700	88591017	974	972	974	972	336
662	20240719	094600	88264062	972	972	972	972	1015
663	20240719	094500	87277482	969	972	972	969	3219
664	20240719	094400	84158268	969	971	971	969	517
665	20240719	094300	83656269	969	969	969	969	106
666	20240719	094200	83553555	971	971	971	971	1
667	20240719	094100	83552584	969	969	969	969	258
668	20240719	094000	83302582	969	971	971	969	6
669	20240719	093900	83296764	971	971	971	971	1
670	20240719	093800	83295793	969	969	970	969	4005
671	20240719	093700	79412605	968	965	968	965	3857
672	20240719	093600	75686637	965	965	965	965	1
673	20240719	093500	75685672	965	967	967	965	101
674	20240719	093400	75588007	967	967	967	967	1
675	20240719	093300	75587040	965	965	965	965	4
676	20240719	093200	75583180	965	965	965	965	1030
677	20240719	093100	74589230	966	966	966	966	15000
678	20240719	093000	60099230	966	961	966	961	19
679	20240719	092900	60080966	961	961	961	961	100
680	20240719	092800	59984866	961	961	961	961	10
681	20240719	092700	59975256	961	964	965	961	549
682	20240719	092600	59445627	957	957	957	957	0
683	20240719	092500	59445627	957	958	958	957	489
684	20240719	092400	58977456	958	958	958	958	0
685	20240719	092300	58977456	958	958	958	958	40
686	20240719	092200	58939136	964	962	964	962	198
687	20240719	092100	58748291	958	960	960	958	204
688	20240719	092000	58552459	960	956	960	956	7753
689	20240719	091900	51133617	955	955	955	955	80
690	20240719	091800	51057217	956	956	956	956	1
691	20240719	091700	51056261	956	955	956	955	111
692	20240719	091600	50950244	955	960	960	955	1835
693	20240719	091500	49196307	960	956	960	956	1437
694	20240719	091400	47822531	956	956	956	956	510
695	20240719	091300	47334971	956	956	956	956	59
696	20240719	091200	47278567	955	960	960	955	18578
697	20240719	091100	29515976	962	960	962	960	3673
698	20240719	091000	25989556	960	956	960	956	34
699	20240719	090900	25957012	956	964	964	955	7631
700	20240719	090800	18656120	964	964	964	964	14
701	20240719	090700	18642624	959	964	964	959	31
702	20240719	090600	18612745	964	959	965	958	3025
703	20240719	090500	15704943	960	966	966	960	1905
704	20240719	090400	13874180	966	966	966	966	1300
705	20240719	090300	12618380	966	966	966	966	3423
706	20240719	090200	9311762	966	961	966	961	6065
707	20240719	090100	3453122	964	964	964	964	623
708	20240719	090000	2852550	966	964	966	964	2957