KissMeData/019490/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	190700	74315154	935	935	935	935	2068
3	20240712	190600	74315154	935	935	935	935	0
4	20240712	190500	74315154	935	935	935	935	0
5	20240712	190400	74315154	935	935	935	935	0
6	20240712	190300	74315154	935	935	935	935	0
7	20240712	190200	74315154	935	935	935	935	0
8	20240712	190100	74315154	935	935	935	935	0
9	20240712	190000	74315154	935	935	935	935	0
10	20240712	185900	74315154	935	935	935	935	0
11	20240712	185800	74315154	935	935	935	935	0
12	20240712	185700	74315154	935	935	935	935	0
13	20240712	185600	74315154	935	935	935	935	0
14	20240712	185500	74315154	935	935	935	935	0
15	20240712	185400	74315154	935	935	935	935	0
16	20240712	185300	74315154	935	935	935	935	0
17	20240712	185200	74315154	935	935	935	935	0
18	20240712	185100	74315154	935	935	935	935	0
19	20240712	185000	74315154	935	935	935	935	0
20	20240712	184900	74315154	935	935	935	935	0
21	20240712	184800	74315154	935	935	935	935	0
22	20240712	184700	74315154	935	935	935	935	0
23	20240712	184600	74315154	935	935	935	935	0
24	20240712	184500	74315154	935	935	935	935	0
25	20240712	184400	74315154	935	935	935	935	0
26	20240712	184300	74315154	935	935	935	935	0
27	20240712	184200	74315154	935	935	935	935	0
28	20240712	184100	74315154	935	935	935	935	0
29	20240712	184000	74315154	935	935	935	935	0
30	20240712	183900	74315154	935	935	935	935	0
31	20240712	183800	74315154	935	935	935	935	0
32	20240712	183700	74315154	935	935	935	935	2068
33	20240712	183600	74315154	935	935	935	935	0
34	20240712	183500	74315154	935	935	935	935	0
35	20240712	183400	74315154	935	935	935	935	0
36	20240712	183300	74315154	935	935	935	935	0
37	20240712	183200	74315154	935	935	935	935	0
38	20240712	183100	74315154	935	935	935	935	0
39	20240712	183000	74315154	935	935	935	935	0
40	20240712	182900	74315154	935	935	935	935	0
41	20240712	182800	74315154	935	935	935	935	0
42	20240712	182700	74315154	935	935	935	935	0
43	20240712	182600	74315154	935	935	935	935	0
44	20240712	182500	74315154	935	935	935	935	0
45	20240712	182400	74315154	935	935	935	935	0
46	20240712	182300	74315154	935	935	935	935	0
47	20240712	182200	74315154	935	935	935	935	0
48	20240712	182100	74315154	935	935	935	935	0
49	20240712	182000	74315154	935	935	935	935	0
50	20240712	181900	74315154	935	935	935	935	0
51	20240712	181800	74315154	935	935	935	935	0
52	20240712	181700	74315154	935	935	935	935	0
53	20240712	181600	74315154	935	935	935	935	0
54	20240712	181500	74315154	935	935	935	935	0
55	20240712	181400	74315154	935	935	935	935	0
56	20240712	181300	74315154	935	935	935	935	0
57	20240712	181200	74315154	935	935	935	935	0
58	20240712	181100	74315154	935	935	935	935	0
59	20240712	181000	74315154	935	935	935	935	0
60	20240712	180900	74315154	935	935	935	935	0
61	20240712	180800	74315154	935	935	935	935	0
62	20240712	180700	74315154	935	935	935	935	2068
63	20240712	180600	74315154	935	935	935	935	0
64	20240712	180500	74315154	935	935	935	935	0
65	20240712	180400	74315154	935	935	935	935	0
66	20240712	180300	74315154	935	935	935	935	0
67	20240712	180200	74315154	935	935	935	935	0
68	20240712	180100	74315154	935	935	935	935	0
69	20240712	180000	74315154	935	935	935	935	0
70	20240712	175900	74315154	935	935	935	935	0
71	20240712	175800	74315154	935	935	935	935	0
72	20240712	175700	74315154	935	935	935	935	0
73	20240712	175600	74315154	935	935	935	935	0
74	20240712	175500	74315154	935	935	935	935	0
75	20240712	175400	74315154	935	935	935	935	0
76	20240712	175300	74315154	935	935	935	935	0
77	20240712	175200	74315154	935	935	935	935	0
78	20240712	175100	74315154	935	935	935	935	0
79	20240712	175000	74315154	935	935	935	935	0
80	20240712	174900	74315154	935	935	935	935	0
81	20240712	174800	74315154	935	935	935	935	0
82	20240712	174700	74315154	935	935	935	935	0
83	20240712	174600	74315154	935	935	935	935	0
84	20240712	174500	74315154	935	935	935	935	0
85	20240712	174400	74315154	935	935	935	935	0
86	20240712	174300	74315154	935	935	935	935	0
87	20240712	174200	74315154	935	935	935	935	0
88	20240712	174100	74315154	935	935	935	935	0
89	20240712	174000	74315154	935	935	935	935	0
90	20240712	173900	74315154	935	935	935	935	0
91	20240712	173800	74315154	935	935	935	935	0
92	20240712	173700	74315154	935	935	935	935	2068
93	20240712	173600	74315154	935	935	935	935	0
94	20240712	173500	74315154	935	935	935	935	0
95	20240712	173400	74315154	935	935	935	935	0
96	20240712	173300	74315154	935	935	935	935	0
97	20240712	173200	74315154	935	935	935	935	0
98	20240712	173100	74315154	935	935	935	935	0
99	20240712	173000	74315154	935	935	935	935	0
100	20240712	172900	74315154	935	935	935	935	0
101	20240712	172800	74315154	935	935	935	935	0
102	20240712	172700	74315154	935	935	935	935	0
103	20240712	172600	74315154	935	935	935	935	0
104	20240712	172500	74315154	935	935	935	935	0
105	20240712	172400	74315154	935	935	935	935	0
106	20240712	172300	74315154	935	935	935	935	0
107	20240712	172200	74315154	935	935	935	935	0
108	20240712	172100	74315154	935	935	935	935	0
109	20240712	172000	74315154	935	935	935	935	0
110	20240712	171900	74315154	935	935	935	935	0
111	20240712	171800	74315154	935	935	935	935	0
112	20240712	171700	74315154	935	935	935	935	0
113	20240712	171600	74315154	935	935	935	935	0
114	20240712	171500	74315154	935	935	935	935	0
115	20240712	171400	74315154	935	935	935	935	0
116	20240712	171300	74315154	935	935	935	935	0
117	20240712	171200	74315154	935	935	935	935	0
118	20240712	171100	74315154	935	935	935	935	0
119	20240712	171000	74315154	935	935	935	935	0
120	20240712	170900	74315154	935	935	935	935	0
121	20240712	170800	74315154	935	935	935	935	0
122	20240712	170700	74315154	935	935	935	935	2068
123	20240712	170600	74315154	935	935	935	935	0
124	20240712	170500	74315154	935	935	935	935	0
125	20240712	170400	74315154	935	935	935	935	0
126	20240712	170300	74315154	935	935	935	935	0
127	20240712	170200	74315154	935	935	935	935	0
128	20240712	170100	74315154	935	935	935	935	0
129	20240712	170000	74315154	935	935	935	935	0
130	20240712	165900	74315154	935	935	935	935	0
131	20240712	165800	74315154	935	935	935	935	0
132	20240712	165700	74315154	935	935	935	935	0
133	20240712	165600	74315154	935	935	935	935	0
134	20240712	165500	74315154	935	935	935	935	0
135	20240712	165400	74315154	935	935	935	935	0
136	20240712	165300	74315154	935	935	935	935	0
137	20240712	165200	74315154	935	935	935	935	0
138	20240712	165100	74315154	935	935	935	935	0
139	20240712	165000	74315154	935	935	935	935	0
140	20240712	164900	74315154	935	935	935	935	0
141	20240712	164800	74315154	935	935	935	935	0
142	20240712	164700	74315154	935	935	935	935	0
143	20240712	164600	74315154	935	935	935	935	0
144	20240712	164500	74315154	935	935	935	935	0
145	20240712	164400	74315154	935	935	935	935	0
146	20240712	164300	74315154	935	935	935	935	0
147	20240712	164200	74315154	935	935	935	935	0
148	20240712	164100	74315154	935	935	935	935	0
149	20240712	164000	74315154	935	935	935	935	0
150	20240712	163900	74315154	935	935	935	935	0
151	20240712	163800	74315154	935	935	935	935	0
152	20240712	163700	74315154	935	935	935	935	2068
153	20240712	163600	74315154	935	935	935	935	0
154	20240712	163500	74315154	935	935	935	935	0
155	20240712	163400	74315154	935	935	935	935	0
156	20240712	163300	74315154	935	935	935	935	0
157	20240712	163200	74315154	935	935	935	935	0
158	20240712	163100	74315154	935	935	935	935	0
159	20240712	163000	74315154	935	935	935	935	0
160	20240712	162900	74315154	935	935	935	935	0
161	20240712	162800	74315154	935	935	935	935	0
162	20240712	162700	74315154	935	935	935	935	0
163	20240712	162600	74315154	935	935	935	935	0
164	20240712	162500	74315154	935	935	935	935	0
165	20240712	162400	74315154	935	935	935	935	0
166	20240712	162300	74315154	935	935	935	935	0
167	20240712	162200	74315154	935	935	935	935	0
168	20240712	162100	74315154	935	935	935	935	0
169	20240712	162000	74315154	935	935	935	935	0
170	20240712	161900	74315154	935	935	935	935	0
171	20240712	161800	74315154	935	935	935	935	0
172	20240712	161700	74315154	935	935	935	935	0
173	20240712	161600	74315154	935	935	935	935	0
174	20240712	161500	74315154	935	935	935	935	0
175	20240712	161400	74315154	935	935	935	935	0
176	20240712	161300	74315154	935	935	935	935	0
177	20240712	161200	74315154	935	935	935	935	0
178	20240712	161100	74315154	935	935	935	935	0
179	20240712	161000	74315154	935	935	935	935	0
180	20240712	160900	74315154	935	935	935	935	0
181	20240712	160800	74315154	935	935	935	935	0
182	20240712	160700	74315154	935	935	935	935	2068
183	20240712	160600	74315154	935	935	935	935	0
184	20240712	160500	74315154	935	935	935	935	0
185	20240712	160400	74315154	935	935	935	935	0
186	20240712	160300	74315154	935	935	935	935	0
187	20240712	160200	74315154	935	935	935	935	0
188	20240712	160100	74315154	935	935	935	935	0
189	20240712	160000	74315154	935	935	935	935	0
190	20240712	155900	74315154	935	935	935	935	0
191	20240712	155800	74315154	935	935	935	935	0
192	20240712	155700	74315154	935	935	935	935	0
193	20240712	155600	74315154	935	935	935	935	0
194	20240712	155500	74315154	935	935	935	935	0
195	20240712	155400	74315154	935	935	935	935	0
196	20240712	155300	74315154	935	935	935	935	0
197	20240712	155200	74315154	935	935	935	935	0
198	20240712	155100	74315154	935	935	935	935	0
199	20240712	155000	74315154	935	935	935	935	0
200	20240712	154900	74315154	935	935	935	935	0
201	20240712	154800	74315154	935	935	935	935	0
202	20240712	154700	74315154	935	935	935	935	0
203	20240712	154600	74315154	935	935	935	935	0
204	20240712	154500	74315154	935	935	935	935	0
205	20240712	154400	74315154	935	935	935	935	0
206	20240712	154300	74315154	935	935	935	935	0
207	20240712	154200	74315154	935	935	935	935	0
208	20240712	154100	74315154	935	935	935	935	0
209	20240712	154000	74315154	935	935	935	935	0
210	20240712	153900	74315154	935	935	935	935	0
211	20240712	153800	74315154	935	935	935	935	0
212	20240712	153700	74315154	935	935	935	935	2068
213	20240712	153600	74315154	935	935	935	935	0
214	20240712	153500	74315154	935	935	935	935	0
215	20240712	153400	74315154	935	935	935	935	0
216	20240712	153300	74315154	935	935	935	935	0
217	20240712	153200	74315154	935	935	935	935	0
218	20240712	153100	74315154	935	935	935	935	0
219	20240712	153000	74315154	935	935	935	935	2068
220	20240712	152900	72381574	932	932	932	932	0
221	20240712	152800	72381574	932	932	932	932	0
222	20240712	152700	72381574	932	932	932	932	0
223	20240712	152600	72381574	932	932	932	932	0
224	20240712	152500	72381574	932	932	932	932	0
225	20240712	152400	72381574	932	932	932	932	0
226	20240712	152300	72381574	932	932	932	932	0
227	20240712	152200	72381574	932	932	932	932	0
228	20240712	152100	72381574	932	932	932	932	0
229	20240712	152000	72381574	932	932	932	932	0
230	20240712	151900	72381574	932	932	932	932	800
231	20240712	151800	71635974	932	932	932	932	0
232	20240712	151700	71635974	932	932	932	932	190
233	20240712	151600	71458894	933	934	934	933	808
234	20240712	151500	70704223	934	934	934	934	0
235	20240712	151400	70704223	934	934	934	934	0
236	20240712	151300	70704223	934	934	934	934	0
237	20240712	151200	70704223	934	934	934	934	0
238	20240712	151100	70704223	934	934	934	934	0
239	20240712	151000	70704223	934	934	934	934	1
240	20240712	150900	70703289	932	932	932	932	0
241	20240712	150800	70703289	932	932	932	932	0
242	20240712	150700	70703289	932	933	934	932	2201
243	20240712	150600	68651812	934	934	934	934	0
244	20240712	150500	68651812	934	934	934	934	0
245	20240712	150400	68651812	934	934	934	934	916
246	20240712	150300	67796268	934	934	934	934	0
247	20240712	150200	67796268	934	934	934	934	0
248	20240712	150100	67796268	934	934	934	934	0
249	20240712	150000	67796268	934	934	934	934	0
250	20240712	145900	67796268	934	934	934	934	0
251	20240712	145800	67796268	934	934	934	934	2189
252	20240712	145700	65751742	934	934	934	934	0
253	20240712	145600	65751742	934	934	934	934	5
254	20240712	145500	65747072	934	934	934	934	100
255	20240712	145400	65653672	935	935	935	935	0
256	20240712	145300	65653672	935	935	935	935	0
257	20240712	145200	65653672	935	935	935	935	0
258	20240712	145100	65653672	935	935	935	935	0
259	20240712	145000	65653672	935	935	935	935	0
260	20240712	144900	65653672	935	935	935	935	0
261	20240712	144800	65653672	935	935	935	935	0
262	20240712	144700	65653672	935	935	935	935	0
263	20240712	144600	65653672	935	935	935	935	0
264	20240712	144500	65653672	935	935	935	935	0
265	20240712	144400	65653672	935	935	935	935	0
266	20240712	144300	65653672	935	935	935	935	0
267	20240712	144200	65653672	935	935	935	935	0
268	20240712	144100	65653672	935	935	935	935	0
269	20240712	144000	65653672	935	935	935	935	0
270	20240712	143900	65653672	935	935	935	935	0
271	20240712	143800	65653672	935	935	935	935	0
272	20240712	143700	65653672	935	935	935	935	0
273	20240712	143600	65653672	935	935	935	935	0
274	20240712	143500	65653672	935	935	935	935	0
275	20240712	143400	65653672	935	935	935	935	0
276	20240712	143300	65653672	935	935	935	935	0
277	20240712	143200	65653672	935	935	935	935	0
278	20240712	143100	65653672	935	935	935	935	0
279	20240712	143000	65653672	935	935	935	935	0
280	20240712	142900	65653672	935	935	935	935	0
281	20240712	142800	65653672	935	934	935	934	10
282	20240712	142700	65644327	930	930	930	930	110
283	20240712	142600	65542027	930	930	930	930	0
284	20240712	142500	65542027	930	930	930	930	0
285	20240712	142400	65542027	930	930	930	930	451
286	20240712	142300	65122597	933	933	933	933	0
287	20240712	142200	65122597	933	933	933	933	0
288	20240712	142100	65122597	933	933	933	933	50
289	20240712	142000	65075947	932	932	932	932	50
290	20240712	141900	65029347	931	931	931	931	0
291	20240712	141800	65029347	931	931	931	931	5
292	20240712	141700	65024692	932	932	932	932	0
293	20240712	141600	65024692	932	932	932	932	0
294	20240712	141500	65024692	932	932	932	932	0
295	20240712	141400	65024692	932	933	933	932	10
296	20240712	141300	65015367	931	931	931	931	10
297	20240712	141200	65006057	931	933	934	931	35
298	20240712	141100	64973417	927	927	927	927	0
299	20240712	141000	64973417	927	927	927	927	0
300	20240712	140900	64973417	927	928	928	927	893
301	20240712	140800	64144874	928	928	928	928	0
302	20240712	140700	64144874	928	928	928	928	300
303	20240712	140600	63866474	928	928	928	928	0
304	20240712	140500	63866474	928	928	928	928	0
305	20240712	140400	63866474	928	928	928	928	68
306	20240712	140300	63803370	928	928	928	927	720
307	20240712	140200	63135583	929	929	929	929	1002
308	20240712	140100	62204725	929	929	929	929	0
309	20240712	140000	62204725	929	929	929	929	0
310	20240712	135900	62204725	929	929	929	929	0
311	20240712	135800	62204725	929	929	929	929	999
312	20240712	135700	61276654	929	929	929	929	0
313	20240712	135600	61276654	929	929	929	929	0
314	20240712	135500	61276654	929	929	929	929	0
315	20240712	135400	61276654	929	929	929	929	0
316	20240712	135300	61276654	929	929	929	929	0
317	20240712	135200	61276654	929	929	929	929	0
318	20240712	135100	61276654	929	929	929	929	0
319	20240712	135000	61276654	929	929	929	929	0
320	20240712	134900	61276654	929	929	929	929	0
321	20240712	134800	61276654	929	929	929	929	0
322	20240712	134700	61276654	929	929	929	929	36
323	20240712	134600	61243210	929	929	929	929	540
324	20240712	134500	60741550	928	928	928	928	0
325	20240712	134400	60741550	928	928	928	928	0
326	20240712	134300	60741550	928	928	928	928	0
327	20240712	134200	60741550	928	928	928	928	1
328	20240712	134100	60740622	929	929	929	929	0
329	20240712	134000	60740622	929	929	929	929	105
330	20240712	133900	60643077	928	929	929	928	1087
331	20240712	133800	59634314	929	929	929	929	512
332	20240712	133700	59158666	929	932	932	929	1623
333	20240712	133600	57648663	934	934	934	934	0
334	20240712	133500	57648663	934	934	934	934	0
335	20240712	133400	57648663	934	934	934	934	0
336	20240712	133300	57648663	934	934	934	934	0
337	20240712	133200	57648663	934	934	934	934	0
338	20240712	133100	57648663	934	934	934	934	0
339	20240712	133000	57648663	934	934	934	934	0
340	20240712	132900	57648663	934	934	934	934	0
341	20240712	132800	57648663	934	934	934	934	0
342	20240712	132700	57648663	934	934	934	934	0
343	20240712	132600	57648663	934	934	934	934	0
344	20240712	132500	57648663	934	934	934	934	0
345	20240712	132400	57648663	934	934	934	934	0
346	20240712	132300	57648663	934	934	934	934	0
347	20240712	132200	57648663	934	934	934	934	0
348	20240712	132100	57648663	934	934	934	934	0
349	20240712	132000	57648663	934	934	934	934	0
350	20240712	131900	57648663	934	934	934	934	0
351	20240712	131800	57648663	934	934	934	934	25
352	20240712	131700	57625313	935	935	935	935	0
353	20240712	131600	57625313	935	931	935	930	366
354	20240712	131500	57284783	930	930	930	930	446
355	20240712	131400	56870003	930	930	930	930	50
356	20240712	131300	56823503	930	930	930	930	0
357	20240712	131200	56823503	930	930	930	930	376
358	20240712	131100	56473823	930	930	930	930	0
359	20240712	131000	56473823	930	930	930	930	0
360	20240712	130900	56473823	930	930	930	930	0
361	20240712	130800	56473823	930	930	930	930	0
362	20240712	130700	56473823	930	930	930	930	0
363	20240712	130600	56473823	930	930	930	930	799
364	20240712	130500	55730753	934	934	934	934	0
365	20240712	130400	55730753	934	934	934	934	0
366	20240712	130300	55730753	934	934	934	934	0
367	20240712	130200	55730753	934	934	934	934	0
368	20240712	130100	55730753	934	934	934	934	0
369	20240712	130000	55730753	934	934	934	934	0
370	20240712	125900	55730753	934	934	934	934	0
371	20240712	125800	55730753	934	934	934	934	0
372	20240712	125700	55730753	934	934	934	934	0
373	20240712	125600	55730753	934	934	934	934	5
374	20240712	125500	55726083	929	929	929	929	0
375	20240712	125400	55726083	929	929	929	929	0
376	20240712	125300	55726083	929	929	929	929	0
377	20240712	125200	55726083	929	929	929	929	35
378	20240712	125100	55693568	933	929	933	929	536
379	20240712	125000	55195480	929	934	934	929	300
380	20240712	124900	54916715	934	934	934	934	0
381	20240712	124800	54916715	934	934	934	934	0
382	20240712	124700	54916715	934	934	934	934	0
383	20240712	124600	54916715	934	934	934	934	0
384	20240712	124500	54916715	934	934	934	934	0
385	20240712	124400	54916715	934	934	934	934	0
386	20240712	124300	54916715	934	934	934	934	0
387	20240712	124200	54916715	934	934	934	934	0
388	20240712	124100	54916715	934	934	934	934	0
389	20240712	124000	54916715	934	934	934	934	0
390	20240712	123900	54916715	934	934	934	934	7
391	20240712	123800	54910177	935	935	935	935	0
392	20240712	123700	54910177	935	935	935	935	0
393	20240712	123600	54910177	935	935	935	935	0
394	20240712	123500	54910177	935	935	935	935	0
395	20240712	123400	54910177	935	935	935	935	0
396	20240712	123300	54910177	935	935	935	935	0
397	20240712	123200	54910177	935	935	935	935	0
398	20240712	123100	54910177	935	935	935	935	10
399	20240712	123000	54900827	935	935	935	935	0
400	20240712	122900	54900827	935	935	935	935	0
401	20240712	122800	54900827	935	935	935	935	0
402	20240712	122700	54900827	935	935	935	935	0
403	20240712	122600	54900827	935	935	935	935	0
404	20240712	122500	54900827	935	935	935	935	0
405	20240712	122400	54900827	935	935	935	935	0
406	20240712	122300	54900827	935	935	935	935	0
407	20240712	122200	54900827	935	935	935	935	0
408	20240712	122100	54900827	935	935	935	935	0
409	20240712	122000	54900827	935	935	935	935	0
410	20240712	121900	54900827	935	935	935	935	0
411	20240712	121800	54900827	935	935	935	935	0
412	20240712	121700	54900827	935	935	935	935	0
413	20240712	121600	54900827	935	935	935	935	1
414	20240712	121500	54899892	928	928	928	928	0
415	20240712	121400	54899892	928	928	928	928	0
416	20240712	121300	54899892	928	928	928	928	0
417	20240712	121200	54899892	928	928	928	928	0
418	20240712	121100	54899892	928	928	928	928	0
419	20240712	121000	54899892	928	929	929	928	209
420	20240712	120900	54705908	928	928	928	928	0
421	20240712	120800	54705908	928	929	929	928	100
422	20240712	120700	54613036	928	931	931	928	965
423	20240712	120600	53716454	931	932	932	931	2000
424	20240712	120500	51853198	932	932	932	932	0
425	20240712	120400	51853198	932	932	932	932	0
426	20240712	120300	51853198	932	932	932	932	0
427	20240712	120200	51853198	932	934	934	932	3602
428	20240712	120100	48494134	934	934	934	934	0
429	20240712	120000	48494134	934	934	934	934	0
430	20240712	115900	48494134	934	934	934	934	0
431	20240712	115800	48494134	934	934	934	934	0
432	20240712	115700	48494134	934	934	934	934	0
433	20240712	115600	48494134	934	934	934	934	0
434	20240712	115500	48494134	934	934	934	934	0
435	20240712	115400	48494134	934	934	934	934	349
436	20240712	115300	48168168	934	934	934	934	0
437	20240712	115200	48168168	934	934	934	934	200
438	20240712	115100	47981368	935	935	935	935	0
439	20240712	115000	47981368	935	935	935	935	0
440	20240712	114900	47981368	935	935	935	935	779
441	20240712	114800	47253003	935	935	935	935	0
442	20240712	114700	47253003	935	935	935	935	0
443	20240712	114600	47253003	935	935	935	935	0
444	20240712	114500	47253003	935	935	935	935	0
445	20240712	114400	47253003	935	935	935	935	0
446	20240712	114300	47253003	935	935	935	935	0
447	20240712	114200	47253003	935	935	935	935	0
448	20240712	114100	47253003	935	935	935	935	430
449	20240712	114000	46850953	936	936	936	936	0
450	20240712	113900	46850953	936	936	936	936	0
451	20240712	113800	46850953	936	936	936	936	0
452	20240712	113700	46850953	936	936	936	936	0
453	20240712	113600	46850953	936	936	936	936	0
454	20240712	113500	46850953	936	936	936	936	0
455	20240712	113400	46850953	936	936	936	936	0
456	20240712	113300	46850953	936	936	936	936	0
457	20240712	113200	46850953	936	936	936	936	0
458	20240712	113100	46850953	936	936	936	936	0
459	20240712	113000	46850953	936	937	937	936	475
460	20240712	112900	46405897	937	937	937	937	0
461	20240712	112800	46405897	937	937	937	937	0
462	20240712	112700	46405897	937	937	937	937	19
463	20240712	112600	46388094	937	937	937	937	56
464	20240712	112500	46335622	937	937	937	937	0
465	20240712	112400	46335622	937	937	937	937	0
466	20240712	112300	46335622	937	936	937	936	35
467	20240712	112200	46302861	936	936	936	936	0
468	20240712	112100	46302861	936	936	936	936	0
469	20240712	112000	46302861	936	936	936	936	0
470	20240712	111900	46302861	936	936	936	936	0
471	20240712	111800	46302861	936	936	936	936	4
472	20240712	111700	46299117	936	936	936	936	0
473	20240712	111600	46299117	936	936	936	936	74
474	20240712	111500	46229853	935	935	935	935	0
475	20240712	111400	46229853	935	935	935	935	0
476	20240712	111300	46229853	935	935	935	935	0
477	20240712	111200	46229853	935	940	940	935	6351
478	20240712	111100	40285662	939	939	939	939	0
479	20240712	111000	40285662	939	939	939	939	56
480	20240712	110900	40233078	939	939	939	939	0
481	20240712	110800	40233078	939	939	939	939	0
482	20240712	110700	40233078	939	938	939	938	6
483	20240712	110600	40227449	938	937	938	937	728
484	20240712	110500	39545218	936	936	936	936	50
485	20240712	110400	39498418	936	936	936	936	0
486	20240712	110300	39498418	936	936	936	936	0
487	20240712	110200	39498418	936	936	936	936	3
488	20240712	110100	39495610	937	937	937	937	0
489	20240712	110000	39495610	937	937	937	937	0
490	20240712	105900	39495610	937	937	937	937	0
491	20240712	105800	39495610	937	937	937	937	0
492	20240712	105700	39495610	937	937	937	937	0
493	20240712	105600	39495610	937	937	937	937	0
494	20240712	105500	39495610	937	937	937	937	0
495	20240712	105400	39495610	937	937	937	937	0
496	20240712	105300	39495610	937	937	937	937	50
497	20240712	105200	39448760	937	937	937	937	0
498	20240712	105100	39448760	937	937	937	937	0
499	20240712	105000	39448760	937	937	937	937	0
500	20240712	104900	39448760	937	937	937	937	0
501	20240712	104800	39448760	937	937	937	937	0
502	20240712	104700	39448760	937	937	937	937	0
503	20240712	104600	39448760	937	937	937	937	2000
504	20240712	104500	37574760	937	937	937	937	2000
505	20240712	104400	35700760	937	937	937	937	0
506	20240712	104300	35700760	937	937	937	937	0
507	20240712	104200	35700760	937	937	937	937	0
508	20240712	104100	35700760	937	937	937	937	0
509	20240712	104000	35700760	937	936	937	936	32
510	20240712	103900	35670778	936	936	936	936	359
511	20240712	103800	35334754	936	936	936	936	0
512	20240712	103700	35334754	936	936	936	936	0
513	20240712	103600	35334754	936	936	936	936	0
514	20240712	103500	35334754	936	936	936	936	1700
515	20240712	103400	33743554	936	936	936	936	0
516	20240712	103300	33743554	936	936	936	936	0
517	20240712	103200	33743554	936	936	936	936	0
518	20240712	103100	33743554	936	936	936	936	0
519	20240712	103000	33743554	936	936	936	936	0
520	20240712	102900	33743554	936	936	936	936	0
521	20240712	102800	33743554	936	936	936	936	10
522	20240712	102700	33734194	937	937	937	937	0
523	20240712	102600	33734194	937	937	937	937	0
524	20240712	102500	33734194	937	937	937	937	0
525	20240712	102400	33734194	937	935	937	935	103
526	20240712	102300	33637707	937	937	937	937	0
527	20240712	102200	33637707	937	937	937	937	0
528	20240712	102100	33637707	937	937	937	937	10
529	20240712	102000	33628337	933	934	934	933	1898
530	20240712	101900	31857331	937	937	937	937	0
531	20240712	101800	31857331	937	937	937	937	0
532	20240712	101700	31857331	937	937	937	937	0
533	20240712	101600	31857331	937	937	937	937	0
534	20240712	101500	31857331	937	937	937	937	0
535	20240712	101400	31857331	937	937	937	937	0
536	20240712	101300	31857331	937	937	937	937	0
537	20240712	101200	31857331	937	937	937	937	0
538	20240712	101100	31857331	937	937	937	937	5
539	20240712	101000	31852646	937	937	937	937	0
540	20240712	100900	31852646	937	937	937	937	0
541	20240712	100800	31852646	937	937	937	937	0
542	20240712	100700	31852646	937	937	937	937	0
543	20240712	100600	31852646	937	937	937	937	0
544	20240712	100500	31852646	937	937	937	937	1
545	20240712	100400	31851709	930	930	930	930	0
546	20240712	100300	31851709	930	936	936	930	655
547	20240712	100200	31241749	936	936	936	936	0
548	20240712	100100	31241749	936	936	936	936	1
549	20240712	100000	31240813	936	937	937	936	601
550	20240712	095900	30677777	937	938	938	937	339
551	20240712	095800	30359815	939	939	939	939	0
552	20240712	095700	30359815	939	939	939	939	0
553	20240712	095600	30359815	939	939	939	939	0
554	20240712	095500	30359815	939	939	939	939	0
555	20240712	095400	30359815	939	939	939	939	0
556	20240712	095300	30359815	939	939	939	938	295
557	20240712	095200	30082862	939	939	939	939	0
558	20240712	095100	30082862	939	939	939	939	0
559	20240712	095000	30082862	939	939	939	939	0
560	20240712	094900	30082862	939	939	939	939	1
561	20240712	094800	30081923	939	939	939	939	3
562	20240712	094700	30079106	939	939	939	939	0
563	20240712	094600	30079106	939	939	939	939	0
564	20240712	094500	30079106	939	939	939	939	0
565	20240712	094400	30079106	939	939	939	939	150
566	20240712	094300	29938256	939	939	939	939	0
567	20240712	094200	29938256	939	939	939	939	0
568	20240712	094100	29938256	939	939	939	939	115
569	20240712	094000	29830271	939	939	939	939	0
570	20240712	093900	29830271	939	939	939	939	0
571	20240712	093800	29830271	939	938	939	938	106
572	20240712	093700	29730788	938	936	938	936	732
573	20240712	093600	29044806	936	936	936	936	0
574	20240712	093500	29044806	936	936	936	936	1063
575	20240712	093400	28049838	936	936	936	936	0
576	20240712	093300	28049838	936	932	936	928	451
577	20240712	093200	27630612	936	936	936	936	0
578	20240712	093100	27630612	936	936	936	936	200
579	20240712	093000	27443412	936	936	936	936	100
580	20240712	092900	27349812	936	936	936	936	1
581	20240712	092800	27348876	932	932	932	932	0
582	20240712	092700	27348876	932	933	933	932	10
583	20240712	092600	27339550	936	936	936	936	100
584	20240712	092500	27245950	936	936	936	936	0
585	20240712	092400	27245950	936	936	936	936	0
586	20240712	092300	27245950	936	936	936	936	100
587	20240712	092200	27152350	936	936	936	936	5
588	20240712	092100	27147670	935	935	935	935	500
589	20240712	092000	26680170	936	936	936	936	0
590	20240712	091900	26680170	936	936	936	936	101
591	20240712	091800	26585634	929	929	929	929	1
592	20240712	091700	26584705	936	930	936	928	131
593	20240712	091600	26462873	935	934	935	934	3776
594	20240712	091500	22934775	934	934	934	934	0
595	20240712	091400	22934775	934	934	934	934	355
596	20240712	091300	22603205	927	927	927	927	1316
597	20240712	091200	21383273	927	924	927	924	340
598	20240712	091100	21068993	920	922	923	917	8916
599	20240712	091000	12859239	922	922	922	922	861
600	20240712	090900	12065397	922	926	926	922	1572
601	20240712	090800	10613691	927	927	927	927	2
602	20240712	090700	10611837	928	928	928	928	10
603	20240712	090600	10602557	928	928	928	928	461
604	20240712	090500	10174749	928	935	935	928	962
605	20240712	090400	9277561	935	934	936	931	4262
606	20240712	090300	5296044	935	936	936	934	692
607	20240712	090200	4649121	937	937	937	937	368
608	20240712	090100	4304305	942	941	942	937	479
609	20240712	090000	3854788	940	935	940	935	4121