KissMeData/058400/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193500	70858003	799	799	799	799	815
3	20240719	193400	70858003	799	799	799	799	0
4	20240719	193300	70858003	799	799	799	799	0
5	20240719	193200	70858003	799	799	799	799	0
6	20240719	193100	70858003	799	799	799	799	0
7	20240719	193000	70858003	799	799	799	799	0
8	20240719	192900	70858003	799	799	799	799	0
9	20240719	192800	70858003	799	799	799	799	0
10	20240719	192700	70858003	799	799	799	799	0
11	20240719	192600	70858003	799	799	799	799	0
12	20240719	192500	70858003	799	799	799	799	0
13	20240719	192400	70858003	799	799	799	799	0
14	20240719	192300	70858003	799	799	799	799	0
15	20240719	192200	70858003	799	799	799	799	0
16	20240719	192100	70858003	799	799	799	799	0
17	20240719	192000	70858003	799	799	799	799	0
18	20240719	191900	70858003	799	799	799	799	0
19	20240719	191800	70858003	799	799	799	799	0
20	20240719	191700	70858003	799	799	799	799	0
21	20240719	191600	70858003	799	799	799	799	0
22	20240719	191500	70858003	799	799	799	799	0
23	20240719	191400	70858003	799	799	799	799	0
24	20240719	191300	70858003	799	799	799	799	0
25	20240719	191200	70858003	799	799	799	799	0
26	20240719	191100	70858003	799	799	799	799	0
27	20240719	191000	70858003	799	799	799	799	0
28	20240719	190900	70858003	799	799	799	799	0
29	20240719	190800	70858003	799	799	799	799	0
30	20240719	190700	70858003	799	799	799	799	0
31	20240719	190600	70858003	799	799	799	799	0
32	20240719	190500	70858003	799	799	799	799	815
33	20240719	190400	70858003	799	799	799	799	0
34	20240719	190300	70858003	799	799	799	799	0
35	20240719	190200	70858003	799	799	799	799	0
36	20240719	190100	70858003	799	799	799	799	0
37	20240719	190000	70858003	799	799	799	799	0
38	20240719	185900	70858003	799	799	799	799	0
39	20240719	185800	70858003	799	799	799	799	0
40	20240719	185700	70858003	799	799	799	799	0
41	20240719	185600	70858003	799	799	799	799	0
42	20240719	185500	70858003	799	799	799	799	0
43	20240719	185400	70858003	799	799	799	799	0
44	20240719	185300	70858003	799	799	799	799	0
45	20240719	185200	70858003	799	799	799	799	0
46	20240719	185100	70858003	799	799	799	799	0
47	20240719	185000	70858003	799	799	799	799	0
48	20240719	184900	70858003	799	799	799	799	0
49	20240719	184800	70858003	799	799	799	799	0
50	20240719	184700	70858003	799	799	799	799	0
51	20240719	184600	70858003	799	799	799	799	0
52	20240719	184500	70858003	799	799	799	799	0
53	20240719	184400	70858003	799	799	799	799	0
54	20240719	184300	70858003	799	799	799	799	0
55	20240719	184200	70858003	799	799	799	799	0
56	20240719	184100	70858003	799	799	799	799	0
57	20240719	184000	70858003	799	799	799	799	0
58	20240719	183900	70858003	799	799	799	799	0
59	20240719	183800	70858003	799	799	799	799	0
60	20240719	183700	70858003	799	799	799	799	0
61	20240719	183600	70858003	799	799	799	799	0
62	20240719	183500	70858003	799	799	799	799	815
63	20240719	183400	70858003	799	799	799	799	0
64	20240719	183300	70858003	799	799	799	799	0
65	20240719	183200	70858003	799	799	799	799	0
66	20240719	183100	70858003	799	799	799	799	0
67	20240719	183000	70858003	799	799	799	799	0
68	20240719	182900	70858003	799	799	799	799	0
69	20240719	182800	70858003	799	799	799	799	0
70	20240719	182700	70858003	799	799	799	799	0
71	20240719	182600	70858003	799	799	799	799	0
72	20240719	182500	70858003	799	799	799	799	0
73	20240719	182400	70858003	799	799	799	799	0
74	20240719	182300	70858003	799	799	799	799	0
75	20240719	182200	70858003	799	799	799	799	0
76	20240719	182100	70858003	799	799	799	799	0
77	20240719	182000	70858003	799	799	799	799	0
78	20240719	181900	70858003	799	799	799	799	0
79	20240719	181800	70858003	799	799	799	799	0
80	20240719	181700	70858003	799	799	799	799	0
81	20240719	181600	70858003	799	799	799	799	0
82	20240719	181500	70858003	799	799	799	799	0
83	20240719	181400	70858003	799	799	799	799	0
84	20240719	181300	70858003	799	799	799	799	0
85	20240719	181200	70858003	799	799	799	799	0
86	20240719	181100	70858003	799	799	799	799	0
87	20240719	181000	70858003	799	799	799	799	0
88	20240719	180900	70858003	799	799	799	799	0
89	20240719	180800	70858003	799	799	799	799	0
90	20240719	180700	70858003	799	799	799	799	0
91	20240719	180600	70858003	799	799	799	799	0
92	20240719	180500	70858003	799	799	799	799	815
93	20240719	180400	70858003	799	799	799	799	0
94	20240719	180300	70858003	799	799	799	799	0
95	20240719	180200	70858003	799	799	799	799	0
96	20240719	180100	70858003	799	799	799	799	0
97	20240719	180000	70858003	799	799	799	799	0
98	20240719	175900	70858003	799	799	799	799	0
99	20240719	175800	70858003	799	799	799	799	0
100	20240719	175700	70858003	799	799	799	799	0
101	20240719	175600	70858003	799	799	799	799	0
102	20240719	175500	70858003	799	799	799	799	0
103	20240719	175400	70858003	799	799	799	799	0
104	20240719	175300	70858003	799	799	799	799	0
105	20240719	175200	70858003	799	799	799	799	0
106	20240719	175100	70858003	799	799	799	799	0
107	20240719	175000	70858003	799	799	799	799	0
108	20240719	174900	70858003	799	799	799	799	0
109	20240719	174800	70858003	799	799	799	799	0
110	20240719	174700	70858003	799	799	799	799	0
111	20240719	174600	70858003	799	799	799	799	0
112	20240719	174500	70858003	799	799	799	799	0
113	20240719	174400	70858003	799	799	799	799	0
114	20240719	174300	70858003	799	799	799	799	0
115	20240719	174200	70858003	799	799	799	799	0
116	20240719	174100	70858003	799	799	799	799	0
117	20240719	174000	70858003	799	799	799	799	0
118	20240719	173900	70858003	799	799	799	799	0
119	20240719	173800	70858003	799	799	799	799	0
120	20240719	173700	70858003	799	799	799	799	0
121	20240719	173600	70858003	799	799	799	799	0
122	20240719	173500	70858003	799	799	799	799	815
123	20240719	173400	70858003	799	799	799	799	0
124	20240719	173300	70858003	799	799	799	799	0
125	20240719	173200	70858003	799	799	799	799	0
126	20240719	173100	70858003	799	799	799	799	0
127	20240719	173000	70858003	799	799	799	799	0
128	20240719	172900	70858003	799	799	799	799	0
129	20240719	172800	70858003	799	799	799	799	0
130	20240719	172700	70858003	799	799	799	799	0
131	20240719	172600	70858003	799	799	799	799	0
132	20240719	172500	70858003	799	799	799	799	0
133	20240719	172400	70858003	799	799	799	799	0
134	20240719	172300	70858003	799	799	799	799	0
135	20240719	172200	70858003	799	799	799	799	0
136	20240719	172100	70858003	799	799	799	799	0
137	20240719	172000	70858003	799	799	799	799	0
138	20240719	171900	70858003	799	799	799	799	0
139	20240719	171800	70858003	799	799	799	799	0
140	20240719	171700	70858003	799	799	799	799	0
141	20240719	171600	70858003	799	799	799	799	0
142	20240719	171500	70858003	799	799	799	799	0
143	20240719	171400	70858003	799	799	799	799	0
144	20240719	171300	70858003	799	799	799	799	0
145	20240719	171200	70858003	799	799	799	799	0
146	20240719	171100	70858003	799	799	799	799	0
147	20240719	171000	70858003	799	799	799	799	0
148	20240719	170900	70858003	799	799	799	799	0
149	20240719	170800	70858003	799	799	799	799	0
150	20240719	170700	70858003	799	799	799	799	0
151	20240719	170600	70858003	799	799	799	799	0
152	20240719	170500	70858003	799	799	799	799	815
153	20240719	170400	70858003	799	799	799	799	0
154	20240719	170300	70858003	799	799	799	799	0
155	20240719	170200	70858003	799	799	799	799	0
156	20240719	170100	70858003	799	799	799	799	0
157	20240719	170000	70858003	799	799	799	799	0
158	20240719	165900	70858003	799	799	799	799	0
159	20240719	165800	70858003	799	799	799	799	0
160	20240719	165700	70858003	799	799	799	799	0
161	20240719	165600	70858003	799	799	799	799	0
162	20240719	165500	70858003	799	799	799	799	0
163	20240719	165400	70858003	799	799	799	799	0
164	20240719	165300	70858003	799	799	799	799	0
165	20240719	165200	70858003	799	799	799	799	0
166	20240719	165100	70858003	799	799	799	799	0
167	20240719	165000	70858003	799	799	799	799	0
168	20240719	164900	70858003	799	799	799	799	0
169	20240719	164800	70858003	799	799	799	799	0
170	20240719	164700	70858003	799	799	799	799	0
171	20240719	164600	70858003	799	799	799	799	0
172	20240719	164500	70858003	799	799	799	799	0
173	20240719	164400	70858003	799	799	799	799	0
174	20240719	164300	70858003	799	799	799	799	0
175	20240719	164200	70858003	799	799	799	799	0
176	20240719	164100	70858003	799	799	799	799	0
177	20240719	164000	70858003	799	799	799	799	0
178	20240719	163900	70858003	799	799	799	799	0
179	20240719	163800	70858003	799	799	799	799	0
180	20240719	163700	70858003	799	799	799	799	0
181	20240719	163600	70858003	799	799	799	799	0
182	20240719	163500	70858003	799	799	799	799	815
183	20240719	163400	70858003	799	799	799	799	0
184	20240719	163300	70858003	799	799	799	799	0
185	20240719	163200	70858003	799	799	799	799	0
186	20240719	163100	70858003	799	799	799	799	0
187	20240719	163000	70858003	799	799	799	799	0
188	20240719	162900	70858003	799	799	799	799	0
189	20240719	162800	70858003	799	799	799	799	0
190	20240719	162700	70858003	799	799	799	799	0
191	20240719	162600	70858003	799	799	799	799	0
192	20240719	162500	70858003	799	799	799	799	0
193	20240719	162400	70858003	799	799	799	799	0
194	20240719	162300	70858003	799	799	799	799	0
195	20240719	162200	70858003	799	799	799	799	0
196	20240719	162100	70858003	799	799	799	799	0
197	20240719	162000	70858003	799	799	799	799	0
198	20240719	161900	70858003	799	799	799	799	0
199	20240719	161800	70858003	799	799	799	799	0
200	20240719	161700	70858003	799	799	799	799	0
201	20240719	161600	70858003	799	799	799	799	0
202	20240719	161500	70858003	799	799	799	799	0
203	20240719	161400	70858003	799	799	799	799	0
204	20240719	161300	70858003	799	799	799	799	0
205	20240719	161200	70858003	799	799	799	799	0
206	20240719	161100	70858003	799	799	799	799	0
207	20240719	161000	70858003	799	799	799	799	0
208	20240719	160900	70858003	799	799	799	799	0
209	20240719	160800	70858003	799	799	799	799	0
210	20240719	160700	70858003	799	799	799	799	0
211	20240719	160600	70858003	799	799	799	799	0
212	20240719	160500	70858003	799	799	799	799	815
213	20240719	160400	70858003	799	799	799	799	0
214	20240719	160300	70858003	799	799	799	799	0
215	20240719	160200	70858003	799	799	799	799	0
216	20240719	160100	70858003	799	799	799	799	0
217	20240719	160000	70858003	799	799	799	799	0
218	20240719	155900	70858003	799	799	799	799	0
219	20240719	155800	70858003	799	799	799	799	0
220	20240719	155700	70858003	799	799	799	799	0
221	20240719	155600	70858003	799	799	799	799	0
222	20240719	155500	70858003	799	799	799	799	0
223	20240719	155400	70858003	799	799	799	799	0
224	20240719	155300	70858003	799	799	799	799	0
225	20240719	155200	70858003	799	799	799	799	0
226	20240719	155100	70858003	799	799	799	799	0
227	20240719	155000	70858003	799	799	799	799	0
228	20240719	154900	70858003	799	799	799	799	0
229	20240719	154800	70858003	799	799	799	799	0
230	20240719	154700	70858003	799	799	799	799	0
231	20240719	154600	70858003	799	799	799	799	0
232	20240719	154500	70858003	799	799	799	799	0
233	20240719	154400	70858003	799	799	799	799	0
234	20240719	154300	70858003	799	799	799	799	0
235	20240719	154200	70858003	799	799	799	799	0
236	20240719	154100	70858003	799	799	799	799	0
237	20240719	154000	70858003	799	799	799	799	0
238	20240719	153900	70858003	799	799	799	799	0
239	20240719	153800	70858003	799	799	799	799	0
240	20240719	153700	70858003	799	799	799	799	0
241	20240719	153600	70858003	799	799	799	799	0
242	20240719	153500	70858003	799	799	799	799	815
243	20240719	153400	70858003	799	799	799	799	0
244	20240719	153300	70858003	799	799	799	799	0
245	20240719	153200	70858003	799	799	799	799	0
246	20240719	153100	70858003	799	799	799	799	0
247	20240719	153000	70858003	799	799	799	799	815
248	20240719	152900	70206818	798	798	798	798	0
249	20240719	152800	70206818	798	798	798	798	0
250	20240719	152700	70206818	798	798	798	798	0
251	20240719	152600	70206818	798	798	798	798	0
252	20240719	152500	70206818	798	798	798	798	0
253	20240719	152400	70206818	798	798	798	798	0
254	20240719	152300	70206818	798	798	798	798	0
255	20240719	152200	70206818	798	798	798	798	0
256	20240719	152100	70206818	798	798	798	798	0
257	20240719	152000	70206818	798	798	798	798	0
258	20240719	151900	70206818	798	799	799	798	445
259	20240719	151800	69851703	799	799	799	799	0
260	20240719	151700	69851703	799	799	799	799	23
261	20240719	151600	69833326	799	799	799	799	0
262	20240719	151500	69833326	799	799	799	799	0
263	20240719	151400	69833326	799	799	799	799	1
264	20240719	151300	69832527	799	799	799	799	2
265	20240719	151200	69830929	799	799	799	799	0
266	20240719	151100	69830929	799	799	799	799	0
267	20240719	151000	69830929	799	799	799	799	0
268	20240719	150900	69830929	799	799	799	799	0
269	20240719	150800	69830929	799	799	799	799	0
270	20240719	150700	69830929	799	799	799	799	5
271	20240719	150600	69826934	798	798	798	798	3
272	20240719	150500	69824540	799	798	799	798	34
273	20240719	150400	69797404	799	799	799	799	30
274	20240719	150300	69773434	799	799	799	799	0
275	20240719	150200	69773434	799	799	799	799	0
276	20240719	150100	69773434	799	799	799	799	486
277	20240719	150000	69385120	799	799	799	799	4
278	20240719	145900	69381924	799	799	799	799	0
279	20240719	145800	69381924	799	799	799	799	1
280	20240719	145700	69381125	798	798	798	798	0
281	20240719	145600	69381125	798	798	798	798	14
282	20240719	145500	69369953	799	799	799	799	1
283	20240719	145400	69369154	798	798	798	798	1074
284	20240719	145300	68512102	797	798	798	797	1042
285	20240719	145200	67680628	798	798	798	798	0
286	20240719	145100	67680628	798	798	798	798	0
287	20240719	145000	67680628	798	798	798	798	0
288	20240719	144900	67680628	798	798	798	798	0
289	20240719	144800	67680628	798	798	798	798	0
290	20240719	144700	67680628	798	798	798	798	0
291	20240719	144600	67680628	798	798	798	798	3
292	20240719	144500	67678234	797	797	797	797	345
293	20240719	144400	67403269	797	797	797	797	125
294	20240719	144300	67303644	798	798	798	798	0
295	20240719	144200	67303644	798	798	798	798	0
296	20240719	144100	67303644	798	798	798	798	0
297	20240719	144000	67303644	798	798	798	798	0
298	20240719	143900	67303644	798	798	798	798	1
299	20240719	143800	67302846	797	797	797	797	37
300	20240719	143700	67273357	797	797	797	797	5
301	20240719	143600	67269372	798	798	798	798	0
302	20240719	143500	67269372	798	798	798	798	0
303	20240719	143400	67269372	798	798	798	798	0
304	20240719	143300	67269372	798	798	798	798	0
305	20240719	143200	67269372	798	798	798	798	0
306	20240719	143100	67269372	798	798	798	798	0
307	20240719	143000	67269372	798	798	798	798	0
308	20240719	142900	67269372	798	798	798	798	0
309	20240719	142800	67269372	798	798	798	798	0
310	20240719	142700	67269372	798	797	798	796	101
311	20240719	142600	67188932	798	798	798	798	1
312	20240719	142500	67188134	798	798	798	798	0
313	20240719	142400	67188134	798	798	798	798	0
314	20240719	142300	67188134	798	798	798	798	1
315	20240719	142200	67187336	798	798	798	798	0
316	20240719	142100	67187336	798	796	798	796	196
317	20240719	142000	67031138	797	796	797	796	1244
318	20240719	141900	66040913	796	796	796	796	0
319	20240719	141800	66040913	796	796	796	796	0
320	20240719	141700	66040913	796	796	796	796	15
321	20240719	141600	66028973	797	797	797	797	22
322	20240719	141500	66011439	796	796	796	796	30
323	20240719	141400	65987559	796	796	796	796	0
324	20240719	141300	65987559	796	796	796	796	0
325	20240719	141200	65987559	796	796	796	796	0
326	20240719	141100	65987559	796	796	796	796	0
327	20240719	141000	65987559	796	796	796	796	0
328	20240719	140900	65987559	796	796	796	796	2000
329	20240719	140800	64395559	797	797	797	797	0
330	20240719	140700	64395559	797	797	797	797	0
331	20240719	140600	64395559	797	797	797	797	680
332	20240719	140500	63853599	797	797	797	797	15
333	20240719	140400	63841644	797	797	797	797	0
334	20240719	140300	63841644	797	797	797	797	0
335	20240719	140200	63841644	797	797	797	797	0
336	20240719	140100	63841644	797	797	797	797	0
337	20240719	140000	63841644	797	797	797	797	13
338	20240719	135900	63831283	797	797	797	797	0
339	20240719	135800	63831283	797	797	797	797	0
340	20240719	135700	63831283	797	797	797	797	1
341	20240719	135600	63830486	796	796	796	796	14
342	20240719	135500	63819342	796	796	796	796	0
343	20240719	135400	63819342	796	796	796	796	0
344	20240719	135300	63819342	796	797	797	796	2000
345	20240719	135200	62226923	798	798	798	798	1
346	20240719	135100	62226125	797	797	797	797	0
347	20240719	135000	62226125	797	797	797	797	0
348	20240719	134900	62226125	797	797	797	797	600
349	20240719	134800	61747925	797	797	797	797	0
350	20240719	134700	61747925	797	797	797	797	0
351	20240719	134600	61747925	797	797	797	797	14
352	20240719	134500	61736767	798	798	798	798	0
353	20240719	134400	61736767	798	798	798	798	0
354	20240719	134300	61736767	798	797	798	797	57
355	20240719	134200	61691337	798	798	798	798	0
356	20240719	134100	61691337	798	798	798	798	0
357	20240719	134000	61691337	798	798	798	798	200
358	20240719	133900	61531737	798	798	798	798	0
359	20240719	133800	61531737	798	798	798	798	0
360	20240719	133700	61531737	798	798	798	798	0
361	20240719	133600	61531737	798	798	798	798	1
362	20240719	133500	61530939	797	797	797	797	1
363	20240719	133400	61530142	798	798	798	798	0
364	20240719	133300	61530142	798	798	798	798	0
365	20240719	133200	61530142	798	798	798	798	0
366	20240719	133100	61530142	798	798	798	798	0
367	20240719	133000	61530142	798	797	798	797	100
368	20240719	132900	61450441	798	798	798	798	0
369	20240719	132800	61450441	798	798	798	798	0
370	20240719	132700	61450441	798	798	798	798	0
371	20240719	132600	61450441	798	798	798	798	0
372	20240719	132500	61450441	798	798	798	798	0
373	20240719	132400	61450441	798	798	798	798	0
374	20240719	132300	61450441	798	798	798	798	0
375	20240719	132200	61450441	798	798	798	798	0
376	20240719	132100	61450441	798	797	798	797	31
377	20240719	132000	61425733	798	798	798	798	1
378	20240719	131900	61424935	797	798	798	797	2
379	20240719	131800	61423340	797	797	797	797	0
380	20240719	131700	61423340	797	797	797	797	200
381	20240719	131600	61263940	797	797	797	797	18
382	20240719	131500	61249594	798	798	798	798	0
383	20240719	131400	61249594	798	798	798	798	24
384	20240719	131300	61230442	798	798	798	798	0
385	20240719	131200	61230442	798	798	798	798	1
386	20240719	131100	61229644	797	797	797	797	15
387	20240719	131000	61217689	798	797	798	797	31
388	20240719	130900	61192981	798	798	798	798	0
389	20240719	130800	61192981	798	798	798	798	0
390	20240719	130700	61192981	798	798	798	798	0
391	20240719	130600	61192981	798	798	798	798	0
392	20240719	130500	61192981	798	798	798	798	2
393	20240719	130400	61191385	798	798	798	798	0
394	20240719	130300	61191385	798	798	798	798	7
395	20240719	130200	61185799	798	798	798	798	4000
396	20240719	130100	57993799	798	798	798	798	0
397	20240719	130000	57993799	798	798	798	798	0
398	20240719	125900	57993799	798	798	798	798	0
399	20240719	125800	57993799	798	798	798	798	0
400	20240719	125700	57993799	798	798	798	798	101
401	20240719	125600	57913201	797	797	797	797	14
402	20240719	125500	57902043	798	798	798	798	1
403	20240719	125400	57901245	797	797	797	797	0
404	20240719	125300	57901245	797	797	797	797	0
405	20240719	125200	57901245	797	797	797	797	0
406	20240719	125100	57901245	797	797	797	797	14
407	20240719	125000	57890087	797	797	797	797	0
408	20240719	124900	57890087	797	797	797	797	0
409	20240719	124800	57890087	797	797	797	797	14
410	20240719	124700	57878929	797	797	797	797	0
411	20240719	124600	57878929	797	798	798	797	25
412	20240719	124500	57859003	797	797	797	797	84
413	20240719	124400	57792055	798	798	798	798	0
414	20240719	124300	57792055	798	798	798	798	0
415	20240719	124200	57792055	798	798	798	798	1
416	20240719	124100	57791257	797	797	797	797	14
417	20240719	124000	57780099	798	798	798	798	0
418	20240719	123900	57780099	798	798	798	798	0
419	20240719	123800	57780099	798	798	798	798	0
420	20240719	123700	57780099	798	798	798	798	1
421	20240719	123600	57779301	797	797	797	797	14
422	20240719	123500	57768143	797	797	797	797	14
423	20240719	123400	57756985	798	798	798	798	0
424	20240719	123300	57756985	798	798	798	798	0
425	20240719	123200	57756985	798	798	798	798	0
426	20240719	123100	57756985	798	798	798	798	0
427	20240719	123000	57756985	798	798	798	798	1
428	20240719	122900	57756187	797	797	797	797	0
429	20240719	122800	57756187	797	797	797	797	14
430	20240719	122700	57745029	798	798	798	798	0
431	20240719	122600	57745029	798	798	798	798	0
432	20240719	122500	57745029	798	798	798	798	0
433	20240719	122400	57745029	798	798	798	798	12
434	20240719	122300	57735453	798	798	798	798	0
435	20240719	122200	57735453	798	798	798	798	1
436	20240719	122100	57734655	797	797	797	797	15
437	20240719	122000	57722700	798	798	798	798	0
438	20240719	121900	57722700	798	798	798	798	0
439	20240719	121800	57722700	798	798	798	798	0
440	20240719	121700	57722700	798	798	798	798	0
441	20240719	121600	57722700	798	796	798	796	4428
442	20240719	121500	54193598	797	797	797	797	0
443	20240719	121400	54193598	797	797	797	797	0
444	20240719	121300	54193598	797	797	797	797	3
445	20240719	121200	54191207	797	797	797	797	1
446	20240719	121100	54190410	796	797	797	796	20
447	20240719	121000	54174485	797	797	797	797	0
448	20240719	120900	54174485	797	797	797	797	0
449	20240719	120800	54174485	797	797	797	797	0
450	20240719	120700	54174485	797	797	797	797	0
451	20240719	120600	54174485	797	797	797	797	3
452	20240719	120500	54172094	797	797	797	797	15
453	20240719	120400	54160139	798	798	798	798	0
454	20240719	120300	54160139	798	798	798	798	1
455	20240719	120200	54159341	797	797	797	797	0
456	20240719	120100	54159341	797	798	798	797	140
457	20240719	120000	54047760	797	797	797	797	44
458	20240719	115900	54012692	797	797	797	797	0
459	20240719	115800	54012692	797	797	797	797	100
460	20240719	115700	53932992	797	797	797	797	0
461	20240719	115600	53932992	797	797	797	797	1
462	20240719	115500	53932195	796	796	796	796	28
463	20240719	115400	53909907	797	797	797	797	0
464	20240719	115300	53909907	797	797	797	797	0
465	20240719	115200	53909907	797	797	797	797	0
466	20240719	115100	53909907	797	797	797	797	0
467	20240719	115000	53909907	797	797	797	797	0
468	20240719	114900	53909907	797	797	797	797	317
469	20240719	114800	53657258	798	798	798	798	1
470	20240719	114700	53656460	797	797	797	797	184
471	20240719	114600	53509812	797	797	797	797	0
472	20240719	114500	53509812	797	797	797	797	0
473	20240719	114400	53509812	797	797	797	797	0
474	20240719	114300	53509812	797	797	797	797	0
475	20240719	114200	53509812	797	796	797	796	15
476	20240719	114100	53497871	797	798	798	797	78
477	20240719	114000	53435642	797	797	797	797	1017
478	20240719	113900	52625093	796	796	796	796	0
479	20240719	113800	52625093	796	796	796	796	112
480	20240719	113700	52535941	795	795	795	795	0
481	20240719	113600	52535941	795	795	795	795	14
482	20240719	113500	52524811	796	796	796	796	0
483	20240719	113400	52524811	796	796	796	796	0
484	20240719	113300	52524811	796	796	796	796	2
485	20240719	113200	52523219	796	796	796	796	0
486	20240719	113100	52523219	796	795	796	795	15
487	20240719	113000	52511293	796	796	796	796	0
488	20240719	112900	52511293	796	796	796	796	0
489	20240719	112800	52511293	796	796	796	796	43
490	20240719	112700	52477065	796	796	796	796	1
491	20240719	112600	52476269	795	796	796	795	30
492	20240719	112500	52452414	796	796	796	796	0
493	20240719	112400	52452414	796	796	796	796	0
494	20240719	112300	52452414	796	796	796	796	0
495	20240719	112200	52452414	796	796	796	796	2
496	20240719	112100	52450822	795	795	795	795	15
497	20240719	112000	52438897	795	795	795	795	14
498	20240719	111900	52427767	795	795	795	795	0
499	20240719	111800	52427767	795	795	795	795	1
500	20240719	111700	52426972	796	796	796	796	0
501	20240719	111600	52426972	796	796	796	796	1
502	20240719	111500	52426176	794	794	794	794	0
503	20240719	111400	52426176	794	794	794	794	100
504	20240719	111300	52346776	795	795	795	795	6
505	20240719	111200	52342006	794	794	794	794	7384
506	20240719	111100	46479110	794	794	794	794	30
507	20240719	111000	46455290	794	794	794	794	2500
508	20240719	110900	44470290	795	794	795	794	240
509	20240719	110800	44279610	795	795	795	795	0
510	20240719	110700	44279610	795	795	795	795	80
511	20240719	110600	44216010	795	795	795	795	150
512	20240719	110500	44096760	795	795	795	795	1
513	20240719	110400	44095965	795	795	795	795	8
514	20240719	110300	44089605	795	795	795	795	17257
515	20240719	110200	30370290	796	795	796	795	92
516	20240719	110100	30297087	796	796	796	796	351
517	20240719	110000	30017691	796	796	796	796	0
518	20240719	105900	30017691	796	796	796	796	0
519	20240719	105800	30017691	796	796	796	796	191
520	20240719	105700	29865655	797	797	797	797	0
521	20240719	105600	29865655	797	797	797	797	0
522	20240719	105500	29865655	797	797	797	797	9
523	20240719	105400	29858482	798	798	798	798	1
524	20240719	105300	29857684	796	796	796	796	0
525	20240719	105200	29857684	796	796	796	796	28
526	20240719	105100	29835396	796	796	796	796	0
527	20240719	105000	29835396	796	796	796	796	0
528	20240719	104900	29835396	796	796	796	796	0
529	20240719	104800	29835396	796	796	796	796	22000
530	20240719	104700	12323396	798	798	798	798	0
531	20240719	104600	12323396	798	798	798	798	3
532	20240719	104500	12321002	798	798	798	798	0
533	20240719	104400	12321002	798	798	798	798	0
534	20240719	104300	12321002	798	798	798	798	0
535	20240719	104200	12321002	798	797	798	797	104
536	20240719	104100	12238113	796	797	797	796	111
537	20240719	104000	12149660	798	798	798	798	0
538	20240719	103900	12149660	798	798	798	798	0
539	20240719	103800	12149660	798	798	798	798	0
540	20240719	103700	12149660	798	798	798	798	2
541	20240719	103600	12148064	797	797	797	797	14
542	20240719	103500	12136906	798	798	798	798	0
543	20240719	103400	12136906	798	798	798	798	2
544	20240719	103300	12135310	797	797	797	797	0
545	20240719	103200	12135310	797	797	797	797	14
546	20240719	103100	12124152	798	798	798	798	0
547	20240719	103000	12124152	798	797	798	797	16
548	20240719	102900	12111399	796	796	796	796	0
549	20240719	102800	12111399	796	797	797	796	100
550	20240719	102700	12031724	797	797	797	797	0
551	20240719	102600	12031724	797	797	797	797	50
552	20240719	102500	11991874	797	797	797	797	0
553	20240719	102400	11991874	797	797	797	797	0
554	20240719	102300	11991874	797	797	797	797	0
555	20240719	102200	11991874	797	797	797	797	0
556	20240719	102100	11991874	797	798	798	797	165
557	20240719	102000	11860219	798	798	798	798	1
558	20240719	101900	11859421	797	797	797	797	20
559	20240719	101800	11843481	797	797	797	797	538
560	20240719	101700	11414695	799	799	799	799	0
561	20240719	101600	11414695	799	799	799	799	0
562	20240719	101500	11414695	799	799	799	799	0
563	20240719	101400	11414695	799	799	799	799	0
564	20240719	101300	11414695	799	799	799	799	0
565	20240719	101200	11414695	799	799	799	799	0
566	20240719	101100	11414695	799	798	799	798	16
567	20240719	101000	11401926	799	799	799	799	0
568	20240719	100900	11401926	799	798	799	798	121
569	20240719	100800	11305266	798	798	798	798	1
570	20240719	100700	11304468	796	796	796	796	0
571	20240719	100600	11304468	796	796	796	796	0
572	20240719	100500	11304468	796	796	796	796	109
573	20240719	100400	11217704	797	799	799	797	210
574	20240719	100300	11050322	797	797	797	797	1297
575	20240719	100200	10016613	797	797	797	797	2
576	20240719	100100	10015019	797	797	797	796	19
577	20240719	100000	9999891	797	797	797	797	6
578	20240719	095900	9995109	797	797	797	797	0
579	20240719	095800	9995109	797	797	797	797	0
580	20240719	095700	9995109	797	797	797	797	5
581	20240719	095600	9991124	797	796	797	796	170
582	20240719	095500	9855798	797	797	797	797	0
583	20240719	095400	9855798	797	798	798	797	2921
584	20240719	095300	7527751	798	798	798	798	291
585	20240719	095200	7295533	798	798	798	798	455
586	20240719	095100	6932443	797	797	797	797	14
587	20240719	095000	6921285	798	798	798	798	0
588	20240719	094900	6921285	798	798	798	798	8
589	20240719	094800	6914901	798	798	798	798	0
590	20240719	094700	6914901	798	798	798	798	0
591	20240719	094600	6914901	798	798	798	797	35
592	20240719	094500	6887000	798	798	798	798	100
593	20240719	094400	6807200	798	798	798	798	0
594	20240719	094300	6807200	798	798	798	798	0
595	20240719	094200	6807200	798	798	798	798	0
596	20240719	094100	6807200	798	798	798	798	12
597	20240719	094000	6797624	797	797	797	797	43
598	20240719	093900	6763353	798	798	798	797	30
599	20240719	093800	6739418	798	798	798	798	2
600	20240719	093700	6737822	798	798	798	798	0
601	20240719	093600	6737822	798	798	798	798	100
602	20240719	093500	6658022	798	798	798	798	80
603	20240719	093400	6594182	798	798	798	798	101
604	20240719	093300	6513584	798	798	798	798	0
605	20240719	093200	6513584	798	798	798	798	0
606	20240719	093100	6513584	798	798	798	798	0
607	20240719	093000	6513584	798	798	798	798	300
608	20240719	092900	6274184	798	798	798	798	0
609	20240719	092800	6274184	798	798	798	798	0
610	20240719	092700	6274184	798	798	798	798	0
611	20240719	092600	6274184	798	798	798	798	1
612	20240719	092500	6273386	798	798	798	798	9
613	20240719	092400	6266204	796	796	796	796	1000
614	20240719	092300	5470204	797	797	797	797	1596
615	20240719	092200	4198192	798	798	798	798	628
616	20240719	092100	3697048	798	798	798	798	8
617	20240719	092000	3690664	799	799	799	799	0
618	20240719	091900	3690664	799	798	799	798	3
619	20240719	091800	3688268	797	797	797	796	2843
620	20240719	091700	1424397	797	797	797	797	7
621	20240719	091600	1418818	797	796	797	796	74
622	20240719	091500	1359906	796	796	796	796	6
623	20240719	091400	1355130	797	796	797	796	30
624	20240719	091300	1331228	797	797	797	796	54
625	20240719	091200	1288201	797	797	797	797	1200
626	20240719	091100	331801	799	799	799	799	6
627	20240719	091000	327007	799	799	799	799	0
628	20240719	090900	327007	799	799	799	799	20
629	20240719	090800	311027	799	799	799	799	63
630	20240719	090700	260690	799	798	799	797	208
631	20240719	090600	94896	799	799	799	799	0
632	20240719	090500	94896	799	799	800	799	54
633	20240719	090400	51748	800	800	800	800	0
634	20240719	090300	51748	800	800	800	800	0
635	20240719	090200	51748	800	800	800	800	2
636	20240719	090100	50148	796	796	796	796	0
637	20240719	090000	50148	796	796	796	796	63