KissMeData/006490/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184700	94344085	892	892	892	892	2780
3	20240719	184600	94344085	892	892	892	892	0
4	20240719	184500	94344085	892	892	892	892	0
5	20240719	184400	94344085	892	892	892	892	0
6	20240719	184300	94344085	892	892	892	892	0
7	20240719	184200	94344085	892	892	892	892	0
8	20240719	184100	94344085	892	892	892	892	0
9	20240719	184000	94344085	892	892	892	892	0
10	20240719	183900	94344085	892	892	892	892	0
11	20240719	183800	94344085	892	892	892	892	0
12	20240719	183700	94344085	892	892	892	892	0
13	20240719	183600	94344085	892	892	892	892	0
14	20240719	183500	94344085	892	892	892	892	0
15	20240719	183400	94344085	892	892	892	892	0
16	20240719	183300	94344085	892	892	892	892	0
17	20240719	183200	94344085	892	892	892	892	0
18	20240719	183100	94344085	892	892	892	892	0
19	20240719	183000	94344085	892	892	892	892	0
20	20240719	182900	94344085	892	892	892	892	0
21	20240719	182800	94344085	892	892	892	892	0
22	20240719	182700	94344085	892	892	892	892	0
23	20240719	182600	94344085	892	892	892	892	0
24	20240719	182500	94344085	892	892	892	892	0
25	20240719	182400	94344085	892	892	892	892	0
26	20240719	182300	94344085	892	892	892	892	0
27	20240719	182200	94344085	892	892	892	892	0
28	20240719	182100	94344085	892	892	892	892	0
29	20240719	182000	94344085	892	892	892	892	0
30	20240719	181900	94344085	892	892	892	892	0
31	20240719	181800	94344085	892	892	892	892	0
32	20240719	181700	94344085	892	892	892	892	2780
33	20240719	181600	94344085	892	892	892	892	0
34	20240719	181500	94344085	892	892	892	892	0
35	20240719	181400	94344085	892	892	892	892	0
36	20240719	181300	94344085	892	892	892	892	0
37	20240719	181200	94344085	892	892	892	892	0
38	20240719	181100	94344085	892	892	892	892	0
39	20240719	181000	94344085	892	892	892	892	0
40	20240719	180900	94344085	892	892	892	892	0
41	20240719	180800	94344085	892	892	892	892	0
42	20240719	180700	94344085	892	892	892	892	0
43	20240719	180600	94344085	892	892	892	892	0
44	20240719	180500	94344085	892	892	892	892	0
45	20240719	180400	94344085	892	892	892	892	0
46	20240719	180300	94344085	892	892	892	892	0
47	20240719	180200	94344085	892	892	892	892	0
48	20240719	180100	94344085	892	892	892	892	0
49	20240719	180000	94344085	892	892	892	892	0
50	20240719	175900	94344085	892	892	892	892	0
51	20240719	175800	94344085	892	892	892	892	0
52	20240719	175700	94344085	892	892	892	892	0
53	20240719	175600	94344085	892	892	892	892	0
54	20240719	175500	94344085	892	892	892	892	0
55	20240719	175400	94344085	892	892	892	892	0
56	20240719	175300	94344085	892	892	892	892	0
57	20240719	175200	94344085	892	892	892	892	0
58	20240719	175100	94344085	892	892	892	892	0
59	20240719	175000	94344085	892	892	892	892	0
60	20240719	174900	94344085	892	892	892	892	0
61	20240719	174800	94344085	892	892	892	892	0
62	20240719	174700	94344085	892	892	892	892	2780
63	20240719	174600	94344085	892	892	892	892	0
64	20240719	174500	94344085	892	892	892	892	0
65	20240719	174400	94344085	892	892	892	892	0
66	20240719	174300	94344085	892	892	892	892	0
67	20240719	174200	94344085	892	892	892	892	0
68	20240719	174100	94344085	892	892	892	892	0
69	20240719	174000	94344085	892	892	892	892	0
70	20240719	173900	94344085	892	892	892	892	0
71	20240719	173800	94344085	892	892	892	892	0
72	20240719	173700	94344085	892	892	892	892	0
73	20240719	173600	94344085	892	892	892	892	0
74	20240719	173500	94344085	892	892	892	892	0
75	20240719	173400	94344085	892	892	892	892	0
76	20240719	173300	94344085	892	892	892	892	0
77	20240719	173200	94344085	892	892	892	892	0
78	20240719	173100	94344085	892	892	892	892	0
79	20240719	173000	94344085	892	892	892	892	0
80	20240719	172900	94344085	892	892	892	892	0
81	20240719	172800	94344085	892	892	892	892	0
82	20240719	172700	94344085	892	892	892	892	0
83	20240719	172600	94344085	892	892	892	892	0
84	20240719	172500	94344085	892	892	892	892	0
85	20240719	172400	94344085	892	892	892	892	0
86	20240719	172300	94344085	892	892	892	892	0
87	20240719	172200	94344085	892	892	892	892	0
88	20240719	172100	94344085	892	892	892	892	0
89	20240719	172000	94344085	892	892	892	892	0
90	20240719	171900	94344085	892	892	892	892	0
91	20240719	171800	94344085	892	892	892	892	0
92	20240719	171700	94344085	892	892	892	892	2780
93	20240719	171600	94344085	892	892	892	892	0
94	20240719	171500	94344085	892	892	892	892	0
95	20240719	171400	94344085	892	892	892	892	0
96	20240719	171300	94344085	892	892	892	892	0
97	20240719	171200	94344085	892	892	892	892	0
98	20240719	171100	94344085	892	892	892	892	0
99	20240719	171000	94344085	892	892	892	892	0
100	20240719	170900	94344085	892	892	892	892	0
101	20240719	170800	94344085	892	892	892	892	0
102	20240719	170700	94344085	892	892	892	892	0
103	20240719	170600	94344085	892	892	892	892	0
104	20240719	170500	94344085	892	892	892	892	0
105	20240719	170400	94344085	892	892	892	892	0
106	20240719	170300	94344085	892	892	892	892	0
107	20240719	170200	94344085	892	892	892	892	0
108	20240719	170100	94344085	892	892	892	892	0
109	20240719	170000	94344085	892	892	892	892	0
110	20240719	165900	94344085	892	892	892	892	0
111	20240719	165800	94344085	892	892	892	892	0
112	20240719	165700	94344085	892	892	892	892	0
113	20240719	165600	94344085	892	892	892	892	0
114	20240719	165500	94344085	892	892	892	892	0
115	20240719	165400	94344085	892	892	892	892	0
116	20240719	165300	94344085	892	892	892	892	0
117	20240719	165200	94344085	892	892	892	892	0
118	20240719	165100	94344085	892	892	892	892	0
119	20240719	165000	94344085	892	892	892	892	0
120	20240719	164900	94344085	892	892	892	892	0
121	20240719	164800	94344085	892	892	892	892	0
122	20240719	164700	94344085	892	892	892	892	2780
123	20240719	164600	94344085	892	892	892	892	0
124	20240719	164500	94344085	892	892	892	892	0
125	20240719	164400	94344085	892	892	892	892	0
126	20240719	164300	94344085	892	892	892	892	0
127	20240719	164200	94344085	892	892	892	892	0
128	20240719	164100	94344085	892	892	892	892	0
129	20240719	164000	94344085	892	892	892	892	0
130	20240719	163900	94344085	892	892	892	892	0
131	20240719	163800	94344085	892	892	892	892	0
132	20240719	163700	94344085	892	892	892	892	0
133	20240719	163600	94344085	892	892	892	892	0
134	20240719	163500	94344085	892	892	892	892	0
135	20240719	163400	94344085	892	892	892	892	0
136	20240719	163300	94344085	892	892	892	892	0
137	20240719	163200	94344085	892	892	892	892	0
138	20240719	163100	94344085	892	892	892	892	0
139	20240719	163000	94344085	892	892	892	892	0
140	20240719	162900	94344085	892	892	892	892	0
141	20240719	162800	94344085	892	892	892	892	0
142	20240719	162700	94344085	892	892	892	892	0
143	20240719	162600	94344085	892	892	892	892	0
144	20240719	162500	94344085	892	892	892	892	0
145	20240719	162400	94344085	892	892	892	892	0
146	20240719	162300	94344085	892	892	892	892	0
147	20240719	162200	94344085	892	892	892	892	0
148	20240719	162100	94344085	892	892	892	892	0
149	20240719	162000	94344085	892	892	892	892	0
150	20240719	161900	94344085	892	892	892	892	0
151	20240719	161800	94344085	892	892	892	892	0
152	20240719	161700	94344085	892	892	892	892	2780
153	20240719	161600	94344085	892	892	892	892	0
154	20240719	161500	94344085	892	892	892	892	0
155	20240719	161400	94344085	892	892	892	892	0
156	20240719	161300	94344085	892	892	892	892	0
157	20240719	161200	94344085	892	892	892	892	0
158	20240719	161100	94344085	892	892	892	892	0
159	20240719	161000	94344085	892	892	892	892	0
160	20240719	160900	94344085	892	892	892	892	0
161	20240719	160800	94344085	892	892	892	892	0
162	20240719	160700	94344085	892	892	892	892	0
163	20240719	160600	94344085	892	892	892	892	0
164	20240719	160500	94344085	892	892	892	892	0
165	20240719	160400	94344085	892	892	892	892	0
166	20240719	160300	94344085	892	892	892	892	0
167	20240719	160200	94344085	892	892	892	892	0
168	20240719	160100	94344085	892	892	892	892	0
169	20240719	160000	94344085	892	892	892	892	0
170	20240719	155900	94344085	892	892	892	892	0
171	20240719	155800	94344085	892	892	892	892	0
172	20240719	155700	94344085	892	892	892	892	0
173	20240719	155600	94344085	892	892	892	892	0
174	20240719	155500	94344085	892	892	892	892	0
175	20240719	155400	94344085	892	892	892	892	0
176	20240719	155300	94344085	892	892	892	892	0
177	20240719	155200	94344085	892	892	892	892	0
178	20240719	155100	94344085	892	892	892	892	0
179	20240719	155000	94344085	892	892	892	892	0
180	20240719	154900	94344085	892	892	892	892	0
181	20240719	154800	94344085	892	892	892	892	0
182	20240719	154700	94344085	892	892	892	892	2780
183	20240719	154600	94344085	892	892	892	892	0
184	20240719	154500	94344085	892	892	892	892	0
185	20240719	154400	94344085	892	892	892	892	0
186	20240719	154300	94344085	892	892	892	892	0
187	20240719	154200	94344085	892	892	892	892	0
188	20240719	154100	94344085	892	892	892	892	0
189	20240719	154000	94344085	892	892	892	892	0
190	20240719	153900	94344085	892	892	892	892	0
191	20240719	153800	94344085	892	892	892	892	0
192	20240719	153700	94344085	892	892	892	892	0
193	20240719	153600	94344085	892	892	892	892	0
194	20240719	153500	94344085	892	892	892	892	0
195	20240719	153400	94344085	892	892	892	892	0
196	20240719	153300	94344085	892	892	892	892	0
197	20240719	153200	94344085	892	892	892	892	0
198	20240719	153100	94344085	892	892	892	892	0
199	20240719	153000	94344085	892	892	892	892	2780
200	20240719	152900	91864325	892	892	892	892	0
201	20240719	152800	91864325	892	892	892	892	0
202	20240719	152700	91864325	892	892	892	892	0
203	20240719	152600	91864325	892	892	892	892	0
204	20240719	152500	91864325	892	892	892	892	0
205	20240719	152400	91864325	892	892	892	892	0
206	20240719	152300	91864325	892	892	892	892	0
207	20240719	152200	91864325	892	892	892	892	0
208	20240719	152100	91864325	892	892	892	892	0
209	20240719	152000	91864325	892	892	892	892	0
210	20240719	151900	91864325	892	891	892	891	18
211	20240719	151800	91848282	892	885	892	885	2
212	20240719	151700	91846505	892	885	892	885	4
213	20240719	151600	91842951	892	885	892	885	6
214	20240719	151500	91837620	892	885	892	885	6
215	20240719	151400	91832289	892	885	892	885	6
216	20240719	151300	91826958	892	891	892	885	2012
217	20240719	151200	90034282	891	891	891	884	5
218	20240719	151100	90029841	884	890	891	884	568
219	20240719	151000	89524336	891	884	891	884	1249
220	20240719	150900	88414341	888	883	888	883	627
221	20240719	150800	87859778	889	889	889	883	1027
222	20240719	150700	86952818	888	891	891	884	37
223	20240719	150600	86919968	890	884	891	884	208
224	20240719	150500	86734912	884	883	884	883	4
225	20240719	150400	86731379	883	883	883	883	28
226	20240719	150300	86706655	892	892	892	892	111
227	20240719	150200	86607643	893	889	893	889	462
228	20240719	150100	86196683	889	881	889	880	327
229	20240719	150000	85908845	894	894	894	894	0
230	20240719	145900	85908845	894	894	894	893	3
231	20240719	145800	85906164	881	893	895	880	4272
232	20240719	145700	82087433	880	887	893	880	5267
233	20240719	145600	77388335	887	881	887	878	4993
234	20240719	145500	72994099	881	886	886	881	5345
235	20240719	145400	68265759	893	893	893	893	0
236	20240719	145300	68265759	893	893	893	893	0
237	20240719	145200	68265759	893	893	893	893	0
238	20240719	145100	68265759	893	893	893	893	0
239	20240719	145000	68265759	893	893	893	893	0
240	20240719	144900	68265759	893	893	893	893	0
241	20240719	144800	68265759	893	893	893	893	0
242	20240719	144700	68265759	893	893	893	893	0
243	20240719	144600	68265759	893	893	893	893	0
244	20240719	144500	68265759	893	893	893	893	0
245	20240719	144400	68265759	893	893	893	893	0
246	20240719	144300	68265759	893	893	893	893	0
247	20240719	144200	68265759	893	893	893	893	0
248	20240719	144100	68265759	893	893	893	893	25
249	20240719	144000	68243434	893	893	893	893	0
250	20240719	143900	68243434	893	893	893	893	0
251	20240719	143800	68243434	893	888	893	888	1168
252	20240719	143700	67205207	886	889	889	886	5202
253	20240719	143600	62591584	892	892	892	892	0
254	20240719	143500	62591584	892	892	892	892	0
255	20240719	143400	62591584	892	892	892	892	0
256	20240719	143300	62591584	892	892	892	892	2732
257	20240719	143200	60154640	892	892	892	892	0
258	20240719	143100	60154640	892	892	892	892	1
259	20240719	143000	60153748	888	888	888	888	0
260	20240719	142900	60153748	888	888	888	888	0
261	20240719	142800	60153748	888	889	889	888	1392
262	20240719	142700	58917645	892	892	892	892	0
263	20240719	142600	58917645	892	892	892	892	0
264	20240719	142500	58917645	892	892	892	892	0
265	20240719	142400	58917645	892	892	892	892	0
266	20240719	142300	58917645	892	892	892	892	0
267	20240719	142200	58917645	892	892	892	892	0
268	20240719	142100	58917645	892	892	892	892	0
269	20240719	142000	58917645	892	892	892	892	159
270	20240719	141900	58775817	892	892	892	892	0
271	20240719	141800	58775817	892	892	892	892	0
272	20240719	141700	58775817	892	892	892	892	1
273	20240719	141600	58774925	888	891	891	888	285
274	20240719	141500	58521795	892	892	892	892	1
275	20240719	141400	58520903	891	892	892	891	9
276	20240719	141300	58512876	894	894	894	894	0
277	20240719	141200	58512876	894	894	894	894	0
278	20240719	141100	58512876	894	894	894	894	0
279	20240719	141000	58512876	894	894	894	894	0
280	20240719	140900	58512876	894	894	894	894	1
281	20240719	140800	58511982	889	892	892	889	3457
282	20240719	140700	55435605	895	895	895	895	0
283	20240719	140600	55435605	895	895	895	895	0
284	20240719	140500	55435605	895	895	895	895	0
285	20240719	140400	55435605	895	895	895	895	0
286	20240719	140300	55435605	895	895	895	895	0
287	20240719	140200	55435605	895	895	895	895	0
288	20240719	140100	55435605	895	895	895	895	0
289	20240719	140000	55435605	895	895	895	895	0
290	20240719	135900	55435605	895	895	895	895	0
291	20240719	135800	55435605	895	895	895	895	0
292	20240719	135700	55435605	895	895	895	895	0
293	20240719	135600	55435605	895	895	895	895	0
294	20240719	135500	55435605	895	895	895	895	0
295	20240719	135400	55435605	895	895	895	895	0
296	20240719	135300	55435605	895	895	895	895	0
297	20240719	135200	55435605	895	895	895	895	0
298	20240719	135100	55435605	895	895	895	895	0
299	20240719	135000	55435605	895	895	895	895	0
300	20240719	134900	55435605	895	895	895	895	0
301	20240719	134800	55435605	895	895	895	895	0
302	20240719	134700	55435605	895	895	895	895	1
303	20240719	134600	55434710	890	890	890	890	0
304	20240719	134500	55434710	890	890	890	890	0
305	20240719	134400	55434710	890	890	890	890	0
306	20240719	134300	55434710	890	895	895	890	84
307	20240719	134200	55359562	896	896	896	896	0
308	20240719	134100	55359562	896	896	896	896	0
309	20240719	134000	55359562	896	896	896	896	0
310	20240719	133900	55359562	896	896	896	896	0
311	20240719	133800	55359562	896	896	896	896	0
312	20240719	133700	55359562	896	896	896	896	0
313	20240719	133600	55359562	896	896	896	896	0
314	20240719	133500	55359562	896	896	896	896	0
315	20240719	133400	55359562	896	896	896	896	0
316	20240719	133300	55359562	896	896	896	896	1
317	20240719	133200	55358666	896	896	896	896	1
318	20240719	133100	55357770	890	890	890	890	0
319	20240719	133000	55357770	890	890	890	890	0
320	20240719	132900	55357770	890	890	890	890	0
321	20240719	132800	55357770	890	890	890	890	1
322	20240719	132700	55356880	890	890	890	890	0
323	20240719	132600	55356880	890	896	896	890	270
324	20240719	132500	55115078	896	896	896	896	0
325	20240719	132400	55115078	896	896	896	896	0
326	20240719	132300	55115078	896	896	896	896	0
327	20240719	132200	55115078	896	896	896	896	0
328	20240719	132100	55115078	896	896	896	896	0
329	20240719	132000	55115078	896	896	896	896	78
330	20240719	131900	55045190	896	896	896	896	0
331	20240719	131800	55045190	896	897	897	890	2407
332	20240719	131700	52887302	897	897	897	897	0
333	20240719	131600	52887302	897	897	897	897	0
334	20240719	131500	52887302	897	897	897	897	0
335	20240719	131400	52887302	897	897	897	897	0
336	20240719	131300	52887302	897	897	897	897	0
337	20240719	131200	52887302	897	897	897	897	0
338	20240719	131100	52887302	897	897	897	897	0
339	20240719	131000	52887302	897	897	897	897	0
340	20240719	130900	52887302	897	897	897	897	0
341	20240719	130800	52887302	897	896	897	896	638
342	20240719	130700	52315653	890	896	896	890	34
343	20240719	130600	52285201	896	896	896	896	0
344	20240719	130500	52285201	896	896	896	896	0
345	20240719	130400	52285201	896	896	896	896	1
346	20240719	130300	52284305	890	896	896	890	17
347	20240719	130200	52269079	896	896	896	896	0
348	20240719	130100	52269079	896	896	896	896	0
349	20240719	130000	52269079	896	896	896	896	0
350	20240719	125900	52269079	896	896	896	896	0
351	20240719	125800	52269079	896	896	896	896	0
352	20240719	125700	52269079	896	896	896	896	0
353	20240719	125600	52269079	896	896	896	896	0
354	20240719	125500	52269079	896	896	896	896	0
355	20240719	125400	52269079	896	896	896	896	0
356	20240719	125300	52269079	896	896	896	896	10
357	20240719	125200	52260119	896	896	896	896	0
358	20240719	125100	52260119	896	896	896	896	0
359	20240719	125000	52260119	896	896	896	896	0
360	20240719	124900	52260119	896	895	896	895	90
361	20240719	124800	52179568	889	892	893	889	697
362	20240719	124700	51557345	888	888	888	888	0
363	20240719	124600	51557345	888	892	892	888	20
364	20240719	124500	51539509	893	893	893	893	0
365	20240719	124400	51539509	893	893	893	893	0
366	20240719	124300	51539509	893	893	893	893	0
367	20240719	124200	51539509	893	893	893	893	0
368	20240719	124100	51539509	893	893	893	893	0
369	20240719	124000	51539509	893	893	893	893	0
370	20240719	123900	51539509	893	893	893	893	0
371	20240719	123800	51539509	893	893	893	893	0
372	20240719	123700	51539509	893	893	893	893	0
373	20240719	123600	51539509	893	893	893	893	0
374	20240719	123500	51539509	893	893	893	893	0
375	20240719	123400	51539509	893	893	893	893	0
376	20240719	123300	51539509	893	893	893	893	0
377	20240719	123200	51539509	893	893	893	893	0
378	20240719	123100	51539509	893	893	893	893	0
379	20240719	123000	51539509	893	891	893	888	9189
380	20240719	122900	43366117	897	897	897	897	0
381	20240719	122800	43366117	897	897	897	897	0
382	20240719	122700	43366117	897	897	897	897	1
383	20240719	122600	43365220	891	891	891	891	1984
384	20240719	122500	41597476	897	897	897	897	0
385	20240719	122400	41597476	897	897	897	897	0
386	20240719	122300	41597476	897	897	897	897	7
387	20240719	122200	41591197	891	891	891	891	0
388	20240719	122100	41591197	891	891	891	891	0
389	20240719	122000	41591197	891	891	891	891	0
390	20240719	121900	41591197	891	891	891	891	0
391	20240719	121800	41591197	891	891	891	891	0
392	20240719	121700	41591197	891	891	891	891	0
393	20240719	121600	41591197	891	892	892	891	219
394	20240719	121500	41396058	891	893	893	891	548
395	20240719	121400	40907761	891	891	891	891	32
396	20240719	121300	40879249	891	891	891	891	548
397	20240719	121200	40390981	891	892	892	891	109
398	20240719	121100	40293762	892	892	892	892	0
399	20240719	121000	40293762	892	892	892	892	0
400	20240719	120900	40293762	892	892	892	892	0
401	20240719	120800	40293762	892	892	892	892	0
402	20240719	120700	40293762	892	892	892	892	2189
403	20240719	120600	38341174	892	892	892	892	0
404	20240719	120500	38341174	892	892	892	892	0
405	20240719	120400	38341174	892	892	892	892	0
406	20240719	120300	38341174	892	892	892	892	0
407	20240719	120200	38341174	892	897	897	892	8
408	20240719	120100	38334003	892	892	892	892	0
409	20240719	120000	38334003	892	892	892	892	0
410	20240719	115900	38334003	892	892	892	892	0
411	20240719	115800	38334003	892	893	893	892	331
412	20240719	115700	38038702	898	898	898	898	0
413	20240719	115600	38038702	898	898	898	898	0
414	20240719	115500	38038702	898	898	898	898	0
415	20240719	115400	38038702	898	898	898	898	0
416	20240719	115300	38038702	898	898	898	898	0
417	20240719	115200	38038702	898	898	898	898	0
418	20240719	115100	38038702	898	898	898	898	0
419	20240719	115000	38038702	898	898	898	898	0
420	20240719	114900	38038702	898	898	898	898	0
421	20240719	114800	38038702	898	898	898	898	0
422	20240719	114700	38038702	898	898	898	898	0
423	20240719	114600	38038702	898	898	898	898	0
424	20240719	114500	38038702	898	898	898	898	1
425	20240719	114400	38037804	892	892	892	892	0
426	20240719	114300	38037804	892	892	892	892	626
427	20240719	114200	37479412	892	892	892	892	0
428	20240719	114100	37479412	892	892	892	892	0
429	20240719	114000	37479412	892	892	892	892	0
430	20240719	113900	37479412	892	892	892	892	0
431	20240719	113800	37479412	892	892	892	892	0
432	20240719	113700	37479412	892	892	892	892	0
433	20240719	113600	37479412	892	892	892	892	0
434	20240719	113500	37479412	892	892	892	892	0
435	20240719	113400	37479412	892	892	892	892	0
436	20240719	113300	37479412	892	892	892	892	0
437	20240719	113200	37479412	892	894	894	892	770
438	20240719	113100	36791829	898	898	898	898	0
439	20240719	113000	36791829	898	898	898	898	0
440	20240719	112900	36791829	898	898	898	898	0
441	20240719	112800	36791829	898	898	898	898	1
442	20240719	112700	36790931	893	893	893	893	0
443	20240719	112600	36790931	893	893	893	893	0
444	20240719	112500	36790931	893	898	898	893	25
445	20240719	112400	36768491	893	893	893	893	16
446	20240719	112300	36754203	898	893	898	893	111
447	20240719	112200	36654530	898	898	898	898	7
448	20240719	112100	36648244	893	893	893	893	0
449	20240719	112000	36648244	893	893	893	893	43
450	20240719	111900	36609845	893	893	893	893	312
451	20240719	111800	36331229	894	894	894	894	0
452	20240719	111700	36331229	894	894	894	894	1391
453	20240719	111600	35087675	894	894	894	894	67
454	20240719	111500	35027777	894	894	894	894	0
455	20240719	111400	35027777	894	894	894	894	0
456	20240719	111300	35027777	894	894	894	894	64
457	20240719	111200	34970561	898	898	898	898	0
458	20240719	111100	34970561	898	898	898	898	0
459	20240719	111000	34970561	898	898	898	898	0
460	20240719	110900	34970561	898	898	898	898	0
461	20240719	110800	34970561	898	898	898	898	0
462	20240719	110700	34970561	898	897	898	897	40
463	20240719	110600	34934674	898	898	898	898	0
464	20240719	110500	34934674	898	897	898	897	63
465	20240719	110400	34878162	896	896	896	896	460
466	20240719	110300	34466002	896	892	896	892	162
467	20240719	110200	34321494	896	895	896	895	145
468	20240719	110100	34191718	897	897	897	897	0
469	20240719	110000	34191718	897	892	897	892	2
470	20240719	105900	34189929	897	892	897	892	81
471	20240719	105800	34117672	897	891	897	891	81
472	20240719	105700	34045459	897	897	897	897	0
473	20240719	105600	34045459	897	891	897	891	39
474	20240719	105500	34010704	897	892	897	891	2248
475	20240719	105400	32004667	892	892	892	892	0
476	20240719	105300	32004667	892	892	892	892	0
477	20240719	105200	32004667	892	892	892	892	0
478	20240719	105100	32004667	892	892	892	892	0
479	20240719	105000	32004667	892	892	892	892	0
480	20240719	104900	32004667	892	896	896	890	3832
481	20240719	104800	28590265	892	892	892	892	71
482	20240719	104700	28526933	896	896	896	896	0
483	20240719	104600	28526933	896	896	896	896	0
484	20240719	104500	28526933	896	896	896	896	0
485	20240719	104400	28526933	896	896	896	896	0
486	20240719	104300	28526933	896	896	896	896	0
487	20240719	104200	28526933	896	896	896	896	0
488	20240719	104100	28526933	896	896	896	896	0
489	20240719	104000	28526933	896	896	896	896	0
490	20240719	103900	28526933	896	892	896	891	3975
491	20240719	103800	24981566	892	894	894	892	7793
492	20240719	103700	18022912	898	898	898	898	0
493	20240719	103600	18022912	898	898	898	898	1
494	20240719	103500	18022014	899	899	899	899	0
495	20240719	103400	18022014	899	899	899	899	0
496	20240719	103300	18022014	899	899	899	899	0
497	20240719	103200	18022014	899	899	899	899	0
498	20240719	103100	18022014	899	899	899	899	0
499	20240719	103000	18022014	899	899	899	899	0
500	20240719	102900	18022014	899	899	899	899	0
501	20240719	102800	18022014	899	899	899	899	0
502	20240719	102700	18022014	899	899	899	899	0
503	20240719	102600	18022014	899	899	899	899	1
504	20240719	102500	18021115	894	897	897	894	11
505	20240719	102400	18011251	894	894	894	894	0
506	20240719	102300	18011251	894	894	894	894	0
507	20240719	102200	18011251	894	894	894	894	0
508	20240719	102100	18011251	894	894	894	894	0
509	20240719	102000	18011251	894	894	894	894	0
510	20240719	101900	18011251	894	897	898	894	181
511	20240719	101800	17848726	897	897	897	897	5
512	20240719	101700	17844241	894	894	898	893	118
513	20240719	101600	17738635	898	897	898	894	110
514	20240719	101500	17639991	898	896	898	896	16
515	20240719	101400	17625653	896	900	900	896	388
516	20240719	101300	17277412	899	900	900	894	1162
517	20240719	101200	16232257	900	900	900	900	3
518	20240719	101100	16229557	900	900	900	900	0
519	20240719	101000	16229557	900	900	900	900	0
520	20240719	100900	16229557	900	900	900	900	0
521	20240719	100800	16229557	900	900	900	900	0
522	20240719	100700	16229557	900	900	900	900	0
523	20240719	100600	16229557	900	900	900	900	0
524	20240719	100500	16229557	900	900	900	900	0
525	20240719	100400	16229557	900	900	900	900	10
526	20240719	100300	16220557	900	900	900	900	5
527	20240719	100200	16216057	900	900	900	900	0
528	20240719	100100	16216057	900	900	900	900	0
529	20240719	100000	16216057	900	900	900	900	0
530	20240719	095900	16216057	900	900	900	900	5
531	20240719	095800	16211557	900	900	900	900	0
532	20240719	095700	16211557	900	900	900	900	0
533	20240719	095600	16211557	900	900	900	900	0
534	20240719	095500	16211557	900	900	900	900	100
535	20240719	095400	16121557	900	900	900	900	0
536	20240719	095300	16121557	900	900	900	900	0
537	20240719	095200	16121557	900	900	900	900	68
538	20240719	095100	16060357	900	895	900	895	1025
539	20240719	095000	15141976	896	896	896	896	0
540	20240719	094900	15141976	896	896	896	896	0
541	20240719	094800	15141976	896	893	896	893	4
542	20240719	094700	15138398	896	896	896	894	12
543	20240719	094600	15127666	895	893	896	893	17
544	20240719	094500	15112480	896	893	896	893	221
545	20240719	094400	14915067	894	893	894	893	1040
546	20240719	094300	13986341	894	893	894	893	16
547	20240719	094200	13972048	893	891	893	891	95
548	20240719	094100	13887249	894	894	894	894	0
549	20240719	094000	13887249	894	891	894	891	500
550	20240719	093900	13441746	891	891	891	891	18
551	20240719	093800	13425708	891	891	891	891	5
552	20240719	093700	13421253	894	894	894	894	0
553	20240719	093600	13421253	894	894	894	894	0
554	20240719	093500	13421253	894	894	894	894	1
555	20240719	093400	13420359	894	891	894	890	1090
556	20240719	093300	12450241	894	894	896	890	906
557	20240719	093200	11642937	896	896	896	896	11
558	20240719	093100	11633081	900	898	900	897	7
559	20240719	093000	11626798	903	903	903	903	0
560	20240719	092900	11626798	903	902	903	902	10
561	20240719	092800	11617774	904	904	904	904	0
562	20240719	092700	11617774	904	904	904	904	0
563	20240719	092600	11617774	904	904	904	904	0
564	20240719	092500	11617774	904	904	904	904	1
565	20240719	092400	11616870	900	900	900	900	43
566	20240719	092300	11578170	900	900	900	900	0
567	20240719	092200	11578170	900	900	900	900	1400
568	20240719	092100	10318170	900	898	900	892	319
569	20240719	092000	10032158	900	900	900	900	0
570	20240719	091900	10032158	900	900	900	900	0
571	20240719	091800	10032158	900	899	900	891	831
572	20240719	091700	9285578	899	899	899	899	0
573	20240719	091600	9285578	899	897	899	890	182
574	20240719	091500	9122710	890	896	897	890	1122
575	20240719	091400	8122099	895	892	895	892	28
576	20240719	091300	8097087	892	892	892	892	42
577	20240719	091200	8059623	892	892	892	888	178
578	20240719	091100	7901551	888	888	888	888	1401
579	20240719	091000	6657463	892	891	892	891	40
580	20240719	090900	6621810	891	888	891	887	2195
581	20240719	090800	4670122	889	885	889	885	5
582	20240719	090700	4665681	889	888	889	885	342
583	20240719	090600	4361952	888	885	888	885	22
584	20240719	090500	4342479	882	885	885	882	12
585	20240719	090400	4331862	882	887	887	882	1047
586	20240719	090300	3403394	887	891	891	882	647
587	20240719	090200	2832022	883	892	892	883	1108
588	20240719	090100	1853569	881	890	890	881	646
589	20240719	090000	1282149	891	891	891	891	1439