KissMeData/184230/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202500	248516395	546	546	546	546	2208
3	20240719	202400	248516395	546	546	546	546	0
4	20240719	202300	248516395	546	546	546	546	0
5	20240719	202200	248516395	546	546	546	546	0
6	20240719	202100	248516395	546	546	546	546	0
7	20240719	202000	248516395	546	546	546	546	0
8	20240719	201900	248516395	546	546	546	546	0
9	20240719	201800	248516395	546	546	546	546	0
10	20240719	201700	248516395	546	546	546	546	0
11	20240719	201600	248516395	546	546	546	546	0
12	20240719	201500	248516395	546	546	546	546	0
13	20240719	201400	248516395	546	546	546	546	0
14	20240719	201300	248516395	546	546	546	546	0
15	20240719	201200	248516395	546	546	546	546	0
16	20240719	201100	248516395	546	546	546	546	0
17	20240719	201000	248516395	546	546	546	546	0
18	20240719	200900	248516395	546	546	546	546	0
19	20240719	200800	248516395	546	546	546	546	0
20	20240719	200700	248516395	546	546	546	546	0
21	20240719	200600	248516395	546	546	546	546	0
22	20240719	200500	248516395	546	546	546	546	0
23	20240719	200400	248516395	546	546	546	546	0
24	20240719	200300	248516395	546	546	546	546	0
25	20240719	200200	248516395	546	546	546	546	0
26	20240719	200100	248516395	546	546	546	546	0
27	20240719	200000	248516395	546	546	546	546	0
28	20240719	195900	248516395	546	546	546	546	0
29	20240719	195800	248516395	546	546	546	546	0
30	20240719	195700	248516395	546	546	546	546	0
31	20240719	195600	248516395	546	546	546	546	0
32	20240719	195500	248516395	546	546	546	546	2208
33	20240719	195400	248516395	546	546	546	546	0
34	20240719	195300	248516395	546	546	546	546	0
35	20240719	195200	248516395	546	546	546	546	0
36	20240719	195100	248516395	546	546	546	546	0
37	20240719	195000	248516395	546	546	546	546	0
38	20240719	194900	248516395	546	546	546	546	0
39	20240719	194800	248516395	546	546	546	546	0
40	20240719	194700	248516395	546	546	546	546	0
41	20240719	194600	248516395	546	546	546	546	0
42	20240719	194500	248516395	546	546	546	546	0
43	20240719	194400	248516395	546	546	546	546	0
44	20240719	194300	248516395	546	546	546	546	0
45	20240719	194200	248516395	546	546	546	546	0
46	20240719	194100	248516395	546	546	546	546	0
47	20240719	194000	248516395	546	546	546	546	0
48	20240719	193900	248516395	546	546	546	546	0
49	20240719	193800	248516395	546	546	546	546	0
50	20240719	193700	248516395	546	546	546	546	0
51	20240719	193600	248516395	546	546	546	546	0
52	20240719	193500	248516395	546	546	546	546	0
53	20240719	193400	248516395	546	546	546	546	0
54	20240719	193300	248516395	546	546	546	546	0
55	20240719	193200	248516395	546	546	546	546	0
56	20240719	193100	248516395	546	546	546	546	0
57	20240719	193000	248516395	546	546	546	546	0
58	20240719	192900	248516395	546	546	546	546	0
59	20240719	192800	248516395	546	546	546	546	0
60	20240719	192700	248516395	546	546	546	546	0
61	20240719	192600	248516395	546	546	546	546	0
62	20240719	192500	248516395	546	546	546	546	2208
63	20240719	192400	248516395	546	546	546	546	0
64	20240719	192300	248516395	546	546	546	546	0
65	20240719	192200	248516395	546	546	546	546	0
66	20240719	192100	248516395	546	546	546	546	0
67	20240719	192000	248516395	546	546	546	546	0
68	20240719	191900	248516395	546	546	546	546	0
69	20240719	191800	248516395	546	546	546	546	0
70	20240719	191700	248516395	546	546	546	546	0
71	20240719	191600	248516395	546	546	546	546	0
72	20240719	191500	248516395	546	546	546	546	0
73	20240719	191400	248516395	546	546	546	546	0
74	20240719	191300	248516395	546	546	546	546	0
75	20240719	191200	248516395	546	546	546	546	0
76	20240719	191100	248516395	546	546	546	546	0
77	20240719	191000	248516395	546	546	546	546	0
78	20240719	190900	248516395	546	546	546	546	0
79	20240719	190800	248516395	546	546	546	546	0
80	20240719	190700	248516395	546	546	546	546	0
81	20240719	190600	248516395	546	546	546	546	0
82	20240719	190500	248516395	546	546	546	546	0
83	20240719	190400	248516395	546	546	546	546	0
84	20240719	190300	248516395	546	546	546	546	0
85	20240719	190200	248516395	546	546	546	546	0
86	20240719	190100	248516395	546	546	546	546	0
87	20240719	190000	248516395	546	546	546	546	0
88	20240719	185900	248516395	546	546	546	546	0
89	20240719	185800	248516395	546	546	546	546	0
90	20240719	185700	248516395	546	546	546	546	0
91	20240719	185600	248516395	546	546	546	546	0
92	20240719	185500	248516395	546	546	546	546	2208
93	20240719	185400	248516395	546	546	546	546	0
94	20240719	185300	248516395	546	546	546	546	0
95	20240719	185200	248516395	546	546	546	546	0
96	20240719	185100	248516395	546	546	546	546	0
97	20240719	185000	248516395	546	546	546	546	0
98	20240719	184900	248516395	546	546	546	546	0
99	20240719	184800	248516395	546	546	546	546	0
100	20240719	184700	248516395	546	546	546	546	0
101	20240719	184600	248516395	546	546	546	546	0
102	20240719	184500	248516395	546	546	546	546	0
103	20240719	184400	248516395	546	546	546	546	0
104	20240719	184300	248516395	546	546	546	546	0
105	20240719	184200	248516395	546	546	546	546	0
106	20240719	184100	248516395	546	546	546	546	0
107	20240719	184000	248516395	546	546	546	546	0
108	20240719	183900	248516395	546	546	546	546	0
109	20240719	183800	248516395	546	546	546	546	0
110	20240719	183700	248516395	546	546	546	546	0
111	20240719	183600	248516395	546	546	546	546	0
112	20240719	183500	248516395	546	546	546	546	0
113	20240719	183400	248516395	546	546	546	546	0
114	20240719	183300	248516395	546	546	546	546	0
115	20240719	183200	248516395	546	546	546	546	0
116	20240719	183100	248516395	546	546	546	546	0
117	20240719	183000	248516395	546	546	546	546	0
118	20240719	182900	248516395	546	546	546	546	0
119	20240719	182800	248516395	546	546	546	546	0
120	20240719	182700	248516395	546	546	546	546	0
121	20240719	182600	248516395	546	546	546	546	0
122	20240719	182500	248516395	546	546	546	546	2208
123	20240719	182400	248516395	546	546	546	546	0
124	20240719	182300	248516395	546	546	546	546	0
125	20240719	182200	248516395	546	546	546	546	0
126	20240719	182100	248516395	546	546	546	546	0
127	20240719	182000	248516395	546	546	546	546	0
128	20240719	181900	248516395	546	546	546	546	0
129	20240719	181800	248516395	546	546	546	546	0
130	20240719	181700	248516395	546	546	546	546	0
131	20240719	181600	248516395	546	546	546	546	0
132	20240719	181500	248516395	546	546	546	546	0
133	20240719	181400	248516395	546	546	546	546	0
134	20240719	181300	248516395	546	546	546	546	0
135	20240719	181200	248516395	546	546	546	546	0
136	20240719	181100	248516395	546	546	546	546	0
137	20240719	181000	248516395	546	546	546	546	0
138	20240719	180900	248516395	546	546	546	546	0
139	20240719	180800	248516395	546	546	546	546	0
140	20240719	180700	248516395	546	546	546	546	0
141	20240719	180600	248516395	546	546	546	546	0
142	20240719	180500	248516395	546	546	546	546	0
143	20240719	180400	248516395	546	546	546	546	0
144	20240719	180300	248516395	546	546	546	546	0
145	20240719	180200	248516395	546	546	546	546	0
146	20240719	180100	248516395	546	546	546	546	0
147	20240719	180000	248516395	546	546	546	546	0
148	20240719	175900	248516395	546	546	546	546	0
149	20240719	175800	248516395	546	546	546	546	0
150	20240719	175700	248516395	546	546	546	546	0
151	20240719	175600	248516395	546	546	546	546	0
152	20240719	175500	248516395	546	546	546	546	2208
153	20240719	175400	248516395	546	546	546	546	0
154	20240719	175300	248516395	546	546	546	546	0
155	20240719	175200	248516395	546	546	546	546	0
156	20240719	175100	248516395	546	546	546	546	0
157	20240719	175000	248516395	546	546	546	546	0
158	20240719	174900	248516395	546	546	546	546	0
159	20240719	174800	248516395	546	546	546	546	0
160	20240719	174700	248516395	546	546	546	546	0
161	20240719	174600	248516395	546	546	546	546	0
162	20240719	174500	248516395	546	546	546	546	0
163	20240719	174400	248516395	546	546	546	546	0
164	20240719	174300	248516395	546	546	546	546	0
165	20240719	174200	248516395	546	546	546	546	0
166	20240719	174100	248516395	546	546	546	546	0
167	20240719	174000	248516395	546	546	546	546	0
168	20240719	173900	248516395	546	546	546	546	0
169	20240719	173800	248516395	546	546	546	546	0
170	20240719	173700	248516395	546	546	546	546	0
171	20240719	173600	248516395	546	546	546	546	0
172	20240719	173500	248516395	546	546	546	546	0
173	20240719	173400	248516395	546	546	546	546	0
174	20240719	173300	248516395	546	546	546	546	0
175	20240719	173200	248516395	546	546	546	546	0
176	20240719	173100	248516395	546	546	546	546	0
177	20240719	173000	248516395	546	546	546	546	0
178	20240719	172900	248516395	546	546	546	546	0
179	20240719	172800	248516395	546	546	546	546	0
180	20240719	172700	248516395	546	546	546	546	0
181	20240719	172600	248516395	546	546	546	546	0
182	20240719	172500	248516395	546	546	546	546	2208
183	20240719	172400	248516395	546	546	546	546	0
184	20240719	172300	248516395	546	546	546	546	0
185	20240719	172200	248516395	546	546	546	546	0
186	20240719	172100	248516395	546	546	546	546	0
187	20240719	172000	248516395	546	546	546	546	0
188	20240719	171900	248516395	546	546	546	546	0
189	20240719	171800	248516395	546	546	546	546	0
190	20240719	171700	248516395	546	546	546	546	0
191	20240719	171600	248516395	546	546	546	546	0
192	20240719	171500	248516395	546	546	546	546	0
193	20240719	171400	248516395	546	546	546	546	0
194	20240719	171300	248516395	546	546	546	546	0
195	20240719	171200	248516395	546	546	546	546	0
196	20240719	171100	248516395	546	546	546	546	0
197	20240719	171000	248516395	546	546	546	546	0
198	20240719	170900	248516395	546	546	546	546	0
199	20240719	170800	248516395	546	546	546	546	0
200	20240719	170700	248516395	546	546	546	546	0
201	20240719	170600	248516395	546	546	546	546	0
202	20240719	170500	248516395	546	546	546	546	0
203	20240719	170400	248516395	546	546	546	546	0
204	20240719	170300	248516395	546	546	546	546	0
205	20240719	170200	248516395	546	546	546	546	0
206	20240719	170100	248516395	546	546	546	546	0
207	20240719	170000	248516395	546	546	546	546	0
208	20240719	165900	248516395	546	546	546	546	0
209	20240719	165800	248516395	546	546	546	546	0
210	20240719	165700	248516395	546	546	546	546	0
211	20240719	165600	248516395	546	546	546	546	0
212	20240719	165500	248516395	546	546	546	546	2208
213	20240719	165400	248516395	546	546	546	546	0
214	20240719	165300	248516395	546	546	546	546	0
215	20240719	165200	248516395	546	546	546	546	0
216	20240719	165100	248516395	546	546	546	546	0
217	20240719	165000	248516395	546	546	546	546	0
218	20240719	164900	248516395	546	546	546	546	0
219	20240719	164800	248516395	546	546	546	546	0
220	20240719	164700	248516395	546	546	546	546	0
221	20240719	164600	248516395	546	546	546	546	0
222	20240719	164500	248516395	546	546	546	546	0
223	20240719	164400	248516395	546	546	546	546	0
224	20240719	164300	248516395	546	546	546	546	0
225	20240719	164200	248516395	546	546	546	546	0
226	20240719	164100	248516395	546	546	546	546	0
227	20240719	164000	248516395	546	546	546	546	0
228	20240719	163900	248516395	546	546	546	546	0
229	20240719	163800	248516395	546	546	546	546	0
230	20240719	163700	248516395	546	546	546	546	0
231	20240719	163600	248516395	546	546	546	546	0
232	20240719	163500	248516395	546	546	546	546	0
233	20240719	163400	248516395	546	546	546	546	0
234	20240719	163300	248516395	546	546	546	546	0
235	20240719	163200	248516395	546	546	546	546	0
236	20240719	163100	248516395	546	546	546	546	0
237	20240719	163000	248516395	546	546	546	546	0
238	20240719	162900	248516395	546	546	546	546	0
239	20240719	162800	248516395	546	546	546	546	0
240	20240719	162700	248516395	546	546	546	546	0
241	20240719	162600	248516395	546	546	546	546	0
242	20240719	162500	248516395	546	546	546	546	2208
243	20240719	162400	248516395	546	546	546	546	0
244	20240719	162300	248516395	546	546	546	546	0
245	20240719	162200	248516395	546	546	546	546	0
246	20240719	162100	248516395	546	546	546	546	0
247	20240719	162000	248516395	546	546	546	546	0
248	20240719	161900	248516395	546	546	546	546	0
249	20240719	161800	248516395	546	546	546	546	0
250	20240719	161700	248516395	546	546	546	546	0
251	20240719	161600	248516395	546	546	546	546	0
252	20240719	161500	248516395	546	546	546	546	0
253	20240719	161400	248516395	546	546	546	546	0
254	20240719	161300	248516395	546	546	546	546	0
255	20240719	161200	248516395	546	546	546	546	0
256	20240719	161100	248516395	546	546	546	546	0
257	20240719	161000	248516395	546	546	546	546	0
258	20240719	160900	248516395	546	546	546	546	0
259	20240719	160800	248516395	546	546	546	546	0
260	20240719	160700	248516395	546	546	546	546	0
261	20240719	160600	248516395	546	546	546	546	0
262	20240719	160500	248516395	546	546	546	546	0
263	20240719	160400	248516395	546	546	546	546	0
264	20240719	160300	248516395	546	546	546	546	0
265	20240719	160200	248516395	546	546	546	546	0
266	20240719	160100	248516395	546	546	546	546	0
267	20240719	160000	248516395	546	546	546	546	0
268	20240719	155900	248516395	546	546	546	546	0
269	20240719	155800	248516395	546	546	546	546	0
270	20240719	155700	248516395	546	546	546	546	0
271	20240719	155600	248516395	546	546	546	546	0
272	20240719	155500	248516395	546	546	546	546	2208
273	20240719	155400	248516395	546	546	546	546	0
274	20240719	155300	248516395	546	546	546	546	0
275	20240719	155200	248516395	546	546	546	546	0
276	20240719	155100	248516395	546	546	546	546	0
277	20240719	155000	248516395	546	546	546	546	0
278	20240719	154900	248516395	546	546	546	546	0
279	20240719	154800	248516395	546	546	546	546	0
280	20240719	154700	248516395	546	546	546	546	0
281	20240719	154600	248516395	546	546	546	546	0
282	20240719	154500	248516395	546	546	546	546	0
283	20240719	154400	248516395	546	546	546	546	0
284	20240719	154300	248516395	546	546	546	546	0
285	20240719	154200	248516395	546	546	546	546	0
286	20240719	154100	248516395	546	546	546	546	0
287	20240719	154000	248516395	546	546	546	546	0
288	20240719	153900	248516395	546	546	546	546	0
289	20240719	153800	248516395	546	546	546	546	0
290	20240719	153700	248516395	546	546	546	546	0
291	20240719	153600	248516395	546	546	546	546	0
292	20240719	153500	248516395	546	546	546	546	0
293	20240719	153400	248516395	546	546	546	546	0
294	20240719	153300	248516395	546	546	546	546	0
295	20240719	153200	248516395	546	546	546	546	0
296	20240719	153100	248516395	546	546	546	546	0
297	20240719	153000	248516395	546	546	546	546	2208
298	20240719	152900	247310827	547	547	547	547	0
299	20240719	152800	247310827	547	547	547	547	0
300	20240719	152700	247310827	547	547	547	547	0
301	20240719	152600	247310827	547	547	547	547	0
302	20240719	152500	247310827	547	547	547	547	0
303	20240719	152400	247310827	547	547	547	547	0
304	20240719	152300	247310827	547	547	547	547	0
305	20240719	152200	247310827	547	547	547	547	0
306	20240719	152100	247310827	547	547	547	547	0
307	20240719	152000	247310827	547	547	547	547	0
308	20240719	151900	247310827	547	553	553	547	4
309	20240719	151800	247308633	545	551	551	545	800
310	20240719	151700	246870241	554	554	554	554	0
311	20240719	151600	246870241	554	554	554	554	0
312	20240719	151500	246870241	554	554	554	554	0
313	20240719	151400	246870241	554	552	554	552	2400
314	20240719	151300	245545437	552	548	554	548	937
315	20240719	151200	245028931	554	550	554	550	2
316	20240719	151100	245027827	548	548	548	548	0
317	20240719	151000	245027827	548	548	548	548	57
318	20240719	150900	244996591	557	557	557	557	0
319	20240719	150800	244996591	557	557	557	557	0
320	20240719	150700	244996591	557	557	557	557	0
321	20240719	150600	244996591	557	557	557	557	1
322	20240719	150500	244996034	555	555	555	555	804
323	20240719	150400	244549814	554	548	559	548	20398
324	20240719	150300	233279000	547	542	547	542	17873
325	20240719	150200	223523882	542	542	542	542	1001
326	20240719	150100	222981340	540	541	541	540	1400
327	20240719	150000	222225240	540	540	540	540	0
328	20240719	145900	222225240	540	540	540	540	945
329	20240719	145800	221714940	540	540	540	540	0
330	20240719	145700	221714940	540	541	541	540	2922
331	20240719	145600	220136632	542	542	542	542	0
332	20240719	145500	220136632	542	542	542	542	102
333	20240719	145400	220081348	542	542	542	542	178
334	20240719	145300	219984872	541	541	541	541	126
335	20240719	145200	219916706	542	542	542	542	5165
336	20240719	145100	217117276	542	542	542	542	1
337	20240719	145000	217116734	542	542	542	542	0
338	20240719	144900	217116734	542	542	542	542	260
339	20240719	144800	216975814	542	542	542	542	0
340	20240719	144700	216975814	542	542	542	542	1000
341	20240719	144600	216433814	542	542	542	542	10
342	20240719	144500	216428394	540	540	540	540	0
343	20240719	144400	216428394	540	540	540	540	0
344	20240719	144300	216428394	540	540	540	540	0
345	20240719	144200	216428394	540	541	541	540	2800
346	20240719	144100	214915950	541	541	541	541	2958
347	20240719	144000	213315672	542	542	542	542	8
348	20240719	143900	213311336	542	542	542	542	1100
349	20240719	143800	212715136	542	542	542	542	834
350	20240719	143700	212263108	541	540	542	540	1588
351	20240719	143600	211403322	540	540	540	540	0
352	20240719	143500	211403322	540	540	540	540	0
353	20240719	143400	211403322	540	540	540	540	0
354	20240719	143300	211403322	540	540	540	540	0
355	20240719	143200	211403322	540	540	540	540	0
356	20240719	143100	211403322	540	540	540	540	0
357	20240719	143000	211403322	540	544	544	540	73040
358	20240719	142900	171885123	545	545	545	545	2093
359	20240719	142800	170744438	545	545	545	545	0
360	20240719	142700	170744438	545	545	545	545	0
361	20240719	142600	170744438	545	545	545	545	0
362	20240719	142500	170744438	545	545	545	545	0
363	20240719	142400	170744438	545	545	545	545	0
364	20240719	142300	170744438	545	545	545	545	0
365	20240719	142200	170744438	545	545	545	545	0
366	20240719	142100	170744438	545	545	545	545	0
367	20240719	142000	170744438	545	546	546	545	5500
368	20240719	141900	167746936	547	547	547	547	0
369	20240719	141800	167746936	547	547	547	547	0
370	20240719	141700	167746936	547	547	547	547	0
371	20240719	141600	167746936	547	547	547	547	0
372	20240719	141500	167746936	547	547	547	547	0
373	20240719	141400	167746936	547	547	547	547	0
374	20240719	141300	167746936	547	547	547	547	0
375	20240719	141200	167746936	547	547	547	547	0
376	20240719	141100	167746936	547	547	547	547	0
377	20240719	141000	167746936	547	547	547	547	0
378	20240719	140900	167746936	547	547	547	547	0
379	20240719	140800	167746936	547	547	547	547	0
380	20240719	140700	167746936	547	547	547	547	0
381	20240719	140600	167746936	547	547	547	547	0
382	20240719	140500	167746936	547	547	547	547	410
383	20240719	140400	167522666	547	547	547	547	0
384	20240719	140300	167522666	547	547	547	547	10
385	20240719	140200	167517196	547	547	547	547	0
386	20240719	140100	167517196	547	547	547	547	0
387	20240719	140000	167517196	547	547	547	547	0
388	20240719	135900	167517196	547	547	547	547	0
389	20240719	135800	167517196	547	547	547	547	0
390	20240719	135700	167517196	547	547	547	547	2
391	20240719	135600	167516102	546	546	546	546	0
392	20240719	135500	167516102	546	546	546	546	934
393	20240719	135400	167006138	546	546	546	546	0
394	20240719	135300	167006138	546	546	546	546	0
395	20240719	135200	167006138	546	546	546	546	1
396	20240719	135100	167005592	547	547	547	547	0
397	20240719	135000	167005592	547	547	547	547	30
398	20240719	134900	166989182	545	545	545	545	0
399	20240719	134800	166989182	545	545	545	545	0
400	20240719	134700	166989182	545	545	545	545	0
401	20240719	134600	166989182	545	545	545	545	0
402	20240719	134500	166989182	545	545	545	545	0
403	20240719	134400	166989182	545	545	545	545	0
404	20240719	134300	166989182	545	545	545	545	0
405	20240719	134200	166989182	545	545	545	545	0
406	20240719	134100	166989182	545	545	545	545	0
407	20240719	134000	166989182	545	545	545	545	0
408	20240719	133900	166989182	545	546	546	545	8700
409	20240719	133800	162244966	547	547	547	547	0
410	20240719	133700	162244966	547	547	547	547	1
411	20240719	133600	162244419	547	547	547	547	1000
412	20240719	133500	161697419	547	547	547	547	0
413	20240719	133400	161697419	547	547	547	547	1000
414	20240719	133300	161150419	547	547	547	547	0
415	20240719	133200	161150419	547	547	547	547	0
416	20240719	133100	161150419	547	547	547	547	0
417	20240719	133000	161150419	547	547	547	547	30
418	20240719	132900	161134009	546	546	546	546	0
419	20240719	132800	161134009	546	546	546	546	0
420	20240719	132700	161134009	546	546	546	546	96
421	20240719	132600	161081593	546	546	546	546	4911
422	20240719	132500	158400187	546	546	546	546	1704
423	20240719	132400	157469803	546	546	546	546	302
424	20240719	132300	157304911	546	546	546	546	0
425	20240719	132200	157304911	546	546	546	546	2
426	20240719	132100	157303819	546	546	546	546	1304
427	20240719	132000	156591835	548	548	548	548	2
428	20240719	131900	156590739	546	546	546	546	0
429	20240719	131800	156590739	546	546	546	546	2
430	20240719	131700	156589647	546	546	546	546	4
431	20240719	131600	156587463	544	544	544	544	0
432	20240719	131500	156587463	544	545	545	544	4000
433	20240719	131400	154411460	545	548	548	545	5702
434	20240719	131300	151303805	548	548	548	548	0
435	20240719	131200	151303805	548	548	548	548	0
436	20240719	131100	151303805	548	548	548	548	2
437	20240719	131000	151302709	547	547	547	547	1
438	20240719	130900	151302162	547	547	547	547	28
439	20240719	130800	151286846	544	544	544	544	0
440	20240719	130700	151286846	544	544	544	544	0
441	20240719	130600	151286846	544	546	546	544	22000
442	20240719	130500	139303857	547	547	547	547	0
443	20240719	130400	139303857	547	547	547	547	0
444	20240719	130300	139303857	547	546	547	545	12020
445	20240719	130200	132750886	548	548	548	548	0
446	20240719	130100	132750886	548	548	548	548	12
447	20240719	130000	132744310	548	548	548	548	0
448	20240719	125900	132744310	548	548	548	548	0
449	20240719	125800	132744310	548	548	548	548	0
450	20240719	125700	132744310	548	548	548	548	0
451	20240719	125600	132744310	548	548	548	548	110
452	20240719	125500	132684030	546	547	547	546	22000
453	20240719	125400	120670844	547	547	547	547	16
454	20240719	125300	120662092	548	548	548	548	0
455	20240719	125200	120662092	548	548	548	548	300
456	20240719	125100	120497692	548	548	548	548	1050
457	20240719	125000	119922292	548	548	548	548	0
458	20240719	124900	119922292	548	548	548	548	15055
459	20240719	124800	111672152	548	549	549	548	5000
460	20240719	124700	108931925	550	550	550	550	0
461	20240719	124600	108931925	550	549	550	549	443
462	20240719	124500	108688668	548	548	548	548	0
463	20240719	124400	108688668	548	548	548	548	172
464	20240719	124300	108594412	548	548	548	548	0
465	20240719	124200	108594412	548	549	549	548	6830
466	20240719	124100	104847570	548	548	548	548	3172
467	20240719	124000	103109314	548	548	548	548	2075
468	20240719	123900	101972214	548	548	548	548	62
469	20240719	123800	101938238	548	548	548	548	0
470	20240719	123700	101938238	548	548	548	548	0
471	20240719	123600	101938238	548	548	548	548	11
472	20240719	123500	101932210	548	548	548	548	0
473	20240719	123400	101932210	548	548	548	548	0
474	20240719	123300	101932210	548	548	548	548	1
475	20240719	123200	101931662	548	547	548	547	979
476	20240719	123100	101395756	546	546	546	546	0
477	20240719	123000	101395756	546	546	546	546	0
478	20240719	122900	101395756	546	546	546	546	400
479	20240719	122800	101177356	546	546	546	546	10
480	20240719	122700	101171896	546	546	546	546	0
481	20240719	122600	101171896	546	546	546	546	0
482	20240719	122500	101171896	546	546	546	546	500
483	20240719	122400	100898896	546	546	546	546	0
484	20240719	122300	100898896	546	546	546	546	0
485	20240719	122200	100898896	546	546	546	546	0
486	20240719	122100	100898896	546	546	546	546	0
487	20240719	122000	100898896	546	546	546	546	547
488	20240719	121900	100600234	546	546	546	546	0
489	20240719	121800	100600234	546	546	546	546	2
490	20240719	121700	100599142	545	545	545	545	20
491	20240719	121600	100588242	545	545	545	545	0
492	20240719	121500	100588242	545	545	545	545	0
493	20240719	121400	100588242	545	545	545	545	0
494	20240719	121300	100588242	545	544	545	544	402
495	20240719	121200	100369552	544	542	544	542	404
496	20240719	121100	100150576	540	540	540	540	0
497	20240719	121000	100150576	540	540	540	540	0
498	20240719	120900	100150576	540	547	547	540	13221
499	20240719	120800	92977200	547	547	547	547	0
500	20240719	120700	92977200	547	547	547	547	1
501	20240719	120600	92976653	547	547	547	547	1
502	20240719	120500	92976106	546	546	546	546	5
503	20240719	120400	92973376	546	546	546	546	0
504	20240719	120300	92973376	546	546	546	546	4395
505	20240719	120200	90573706	545	548	548	545	28500
506	20240719	120100	75016429	549	549	549	549	0
507	20240719	120000	75016429	549	549	549	549	3083
508	20240719	115900	73323862	550	550	550	550	20
509	20240719	115800	73312862	550	550	550	550	0
510	20240719	115700	73312862	550	550	550	550	1
511	20240719	115600	73312312	550	550	550	550	0
512	20240719	115500	73312312	550	550	550	550	0
513	20240719	115400	73312312	550	550	550	550	0
514	20240719	115300	73312312	550	550	550	550	0
515	20240719	115200	73312312	550	550	550	550	121
516	20240719	115100	73245762	550	550	550	550	600
517	20240719	115000	72915762	549	549	549	549	0
518	20240719	114900	72915762	549	549	549	549	0
519	20240719	114800	72915762	549	549	549	549	0
520	20240719	114700	72915762	549	549	549	549	0
521	20240719	114600	72915762	549	549	549	549	0
522	20240719	114500	72915762	549	550	550	549	12571
523	20240719	114400	66014282	549	549	549	549	0
524	20240719	114300	66014282	549	549	549	549	0
525	20240719	114200	66014282	549	549	549	549	0
526	20240719	114100	66014282	549	549	549	549	32
527	20240719	114000	65996714	550	550	550	550	50
528	20240719	113900	65969214	550	550	550	550	0
529	20240719	113800	65969214	550	550	550	550	0
530	20240719	113700	65969214	550	550	550	550	0
531	20240719	113600	65969214	550	550	550	550	0
532	20240719	113500	65969214	550	550	550	550	0
533	20240719	113400	65969214	550	550	550	550	0
534	20240719	113300	65969214	550	550	550	550	0
535	20240719	113200	65969214	550	550	550	550	0
536	20240719	113100	65969214	550	550	550	550	2000
537	20240719	113000	64869214	550	550	550	548	960
538	20240719	112900	64341725	550	550	550	550	0
539	20240719	112800	64341725	550	552	552	550	12000
540	20240719	112700	57741696	550	550	550	550	113
541	20240719	112600	57679546	550	554	555	550	24750
542	20240719	112500	44048870	555	555	555	555	0
543	20240719	112400	44048870	555	555	555	555	0
544	20240719	112300	44048870	555	555	555	555	0
545	20240719	112200	44048870	555	558	558	555	9100
546	20240719	112100	38994484	559	559	559	559	0
547	20240719	112000	38994484	559	561	561	559	75
548	20240719	111900	38952509	561	561	561	561	0
549	20240719	111800	38952509	561	561	561	561	0
550	20240719	111700	38952509	561	561	561	561	0
551	20240719	111600	38952509	561	561	561	561	0
552	20240719	111500	38952509	561	561	561	561	0
553	20240719	111400	38952509	561	561	561	561	0
554	20240719	111300	38952509	561	561	561	561	0
555	20240719	111200	38952509	561	561	561	561	0
556	20240719	111100	38952509	561	561	561	561	0
557	20240719	111000	38952509	561	561	561	561	0
558	20240719	110900	38952509	561	561	561	561	0
559	20240719	110800	38952509	561	561	561	561	0
560	20240719	110700	38952509	561	561	561	561	0
561	20240719	110600	38952509	561	561	561	561	0
562	20240719	110500	38952509	561	561	561	561	600
563	20240719	110400	38615909	561	561	561	561	0
564	20240719	110300	38615909	561	561	561	561	0
565	20240719	110200	38615909	561	561	561	561	300
566	20240719	110100	38447609	563	563	563	563	0
567	20240719	110000	38447609	563	559	563	559	100
568	20240719	105900	38391672	556	556	556	556	0
569	20240719	105800	38391672	556	556	556	556	0
570	20240719	105700	38391672	556	556	556	556	0
571	20240719	105600	38391672	556	556	556	556	0
572	20240719	105500	38391672	556	558	558	556	5000
573	20240719	105400	35607192	558	558	558	558	0
574	20240719	105300	35607192	558	558	558	558	0
575	20240719	105200	35607192	558	558	558	558	2
576	20240719	105100	35606076	560	560	560	560	0
577	20240719	105000	35606076	560	560	560	560	0
578	20240719	104900	35606076	560	560	560	560	0
579	20240719	104800	35606076	560	560	560	560	0
580	20240719	104700	35606076	560	560	560	560	0
581	20240719	104600	35606076	560	560	560	560	0
582	20240719	104500	35606076	560	560	560	560	0
583	20240719	104400	35606076	560	560	560	560	1000
584	20240719	104300	35046076	560	560	560	560	0
585	20240719	104200	35046076	560	560	560	560	0
586	20240719	104100	35046076	560	560	560	560	2
587	20240719	104000	35044956	558	558	558	558	0
588	20240719	103900	35044956	558	558	558	558	0
589	20240719	103800	35044956	558	558	558	558	1000
590	20240719	103700	34486956	560	560	560	560	0
591	20240719	103600	34486956	560	560	560	560	0
592	20240719	103500	34486956	560	560	560	560	0
593	20240719	103400	34486956	560	560	560	560	0
594	20240719	103300	34486956	560	560	560	560	0
595	20240719	103200	34486956	560	560	560	560	0
596	20240719	103100	34486956	560	560	560	560	0
597	20240719	103000	34486956	560	560	560	560	0
598	20240719	102900	34486956	560	560	560	560	0
599	20240719	102800	34486956	560	560	560	560	0
600	20240719	102700	34486956	560	560	560	560	360
601	20240719	102600	34285356	558	560	560	558	405
602	20240719	102500	34059200	560	560	560	560	0
603	20240719	102400	34059200	560	560	560	560	0
604	20240719	102300	34059200	560	561	561	560	4480
605	20240719	102200	31549899	561	561	561	561	1500
606	20240719	102100	30708399	564	564	564	564	0
607	20240719	102000	30708399	564	564	564	564	0
608	20240719	101900	30708399	564	564	564	564	0
609	20240719	101800	30708399	564	564	564	564	0
610	20240719	101700	30708399	564	564	564	564	350
611	20240719	101600	30510999	562	562	562	562	0
612	20240719	101500	30510999	562	562	562	562	0
613	20240719	101400	30510999	562	561	562	560	351
614	20240719	101300	30314216	562	562	562	562	0
615	20240719	101200	30314216	562	562	562	562	0
616	20240719	101100	30314216	562	562	562	562	0
617	20240719	101000	30314216	562	562	562	562	0
618	20240719	100900	30314216	562	562	562	562	0
619	20240719	100800	30314216	562	562	562	562	0
620	20240719	100700	30314216	562	562	562	562	0
621	20240719	100600	30314216	562	562	562	562	0
622	20240719	100500	30314216	562	562	562	562	0
623	20240719	100400	30314216	562	562	562	562	0
624	20240719	100300	30314216	562	562	562	562	500
625	20240719	100200	30033216	562	562	562	562	2
626	20240719	100100	30032092	562	562	562	562	12
627	20240719	100000	30025348	566	566	566	560	16654
628	20240719	095900	20676350	566	566	566	566	11
629	20240719	095800	20670124	566	566	566	566	0
630	20240719	095700	20670124	566	566	566	566	2
631	20240719	095600	20668992	564	564	564	564	0
632	20240719	095500	20668992	564	564	564	564	0
633	20240719	095400	20668992	564	564	564	564	0
634	20240719	095300	20668992	564	564	564	564	0
635	20240719	095200	20668992	564	564	564	564	0
636	20240719	095100	20668992	564	564	564	564	0
637	20240719	095000	20668992	564	564	564	564	0
638	20240719	094900	20668992	564	564	564	564	0
639	20240719	094800	20668992	564	564	564	564	0
640	20240719	094700	20668992	564	564	564	564	0
641	20240719	094600	20668992	564	564	564	564	0
642	20240719	094500	20668992	564	564	564	564	0
643	20240719	094400	20668992	564	564	564	564	0
644	20240719	094300	20668992	564	564	564	564	0
645	20240719	094200	20668992	564	564	564	564	0
646	20240719	094100	20668992	564	565	565	564	10000
647	20240719	094000	15028984	567	567	567	567	0
648	20240719	093900	15028984	567	567	567	567	0
649	20240719	093800	15028984	567	567	567	567	0
650	20240719	093700	15028984	567	567	567	567	0
651	20240719	093600	15028984	567	567	567	567	0
652	20240719	093500	15028984	567	567	567	567	0
653	20240719	093400	15028984	567	566	567	566	100
654	20240719	093300	14972319	566	564	566	564	5000
655	20240719	093200	12142393	562	562	562	562	0
656	20240719	093100	12142393	562	562	562	562	0
657	20240719	093000	12142393	562	562	562	562	0
658	20240719	092900	12142393	562	562	562	562	0
659	20240719	092800	12142393	562	561	562	561	1470
660	20240719	092700	11316753	563	563	563	563	2
661	20240719	092600	11315627	561	561	561	561	0
662	20240719	092500	11315627	561	562	562	561	2500
663	20240719	092400	9911404	562	564	564	562	3012
664	20240719	092300	8216624	564	564	564	564	0
665	20240719	092200	8216624	564	564	564	564	0
666	20240719	092100	8216624	564	564	564	564	0
667	20240719	092000	8216624	564	564	564	564	0
668	20240719	091900	8216624	564	563	564	563	638
669	20240719	091800	7857429	564	569	569	564	66
670	20240719	091700	7820200	565	565	565	565	1200
671	20240719	091600	7142200	565	566	566	565	1230
672	20240719	091500	6447020	566	566	566	566	500
673	20240719	091400	6164020	566	566	566	566	510
674	20240719	091300	5875360	566	566	566	566	0
675	20240719	091200	5875360	566	566	566	566	730
676	20240719	091100	5462180	569	569	569	569	0
677	20240719	091000	5462180	569	569	569	569	85
678	20240719	090900	5413815	570	570	570	570	0
679	20240719	090800	5413815	570	570	570	570	0
680	20240719	090700	5413815	570	570	570	570	0
681	20240719	090600	5413815	570	570	570	570	1500
682	20240719	090500	4558815	565	565	565	565	0
683	20240719	090400	4558815	565	565	565	565	0
684	20240719	090300	4558815	565	567	572	565	2388
685	20240719	090200	3205060	567	567	567	566	158
686	20240719	090100	3115570	569	569	569	569	0
687	20240719	090000	3115570	569	570	570	569	5466