KissMeData/019570/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190300	53154080	488	488	488	488	701
3	20240719	190200	53154080	488	488	488	488	0
4	20240719	190100	53154080	488	488	488	488	0
5	20240719	190000	53154080	488	488	488	488	0
6	20240719	185900	53154080	488	488	488	488	0
7	20240719	185800	53154080	488	488	488	488	0
8	20240719	185700	53154080	488	488	488	488	0
9	20240719	185600	53154080	488	488	488	488	0
10	20240719	185500	53154080	488	488	488	488	0
11	20240719	185400	53154080	488	488	488	488	0
12	20240719	185300	53154080	488	488	488	488	0
13	20240719	185200	53154080	488	488	488	488	0
14	20240719	185100	53154080	488	488	488	488	0
15	20240719	185000	53154080	488	488	488	488	0
16	20240719	184900	53154080	488	488	488	488	0
17	20240719	184800	53154080	488	488	488	488	0
18	20240719	184700	53154080	488	488	488	488	0
19	20240719	184600	53154080	488	488	488	488	0
20	20240719	184500	53154080	488	488	488	488	0
21	20240719	184400	53154080	488	488	488	488	0
22	20240719	184300	53154080	488	488	488	488	0
23	20240719	184200	53154080	488	488	488	488	0
24	20240719	184100	53154080	488	488	488	488	0
25	20240719	184000	53154080	488	488	488	488	0
26	20240719	183900	53154080	488	488	488	488	0
27	20240719	183800	53154080	488	488	488	488	0
28	20240719	183700	53154080	488	488	488	488	0
29	20240719	183600	53154080	488	488	488	488	0
30	20240719	183500	53154080	488	488	488	488	0
31	20240719	183400	53154080	488	488	488	488	0
32	20240719	183300	53154080	488	488	488	488	701
33	20240719	183200	53154080	488	488	488	488	0
34	20240719	183100	53154080	488	488	488	488	0
35	20240719	183000	53154080	488	488	488	488	0
36	20240719	182900	53154080	488	488	488	488	0
37	20240719	182800	53154080	488	488	488	488	0
38	20240719	182700	53154080	488	488	488	488	0
39	20240719	182600	53154080	488	488	488	488	0
40	20240719	182500	53154080	488	488	488	488	0
41	20240719	182400	53154080	488	488	488	488	0
42	20240719	182300	53154080	488	488	488	488	0
43	20240719	182200	53154080	488	488	488	488	0
44	20240719	182100	53154080	488	488	488	488	0
45	20240719	182000	53154080	488	488	488	488	0
46	20240719	181900	53154080	488	488	488	488	0
47	20240719	181800	53154080	488	488	488	488	0
48	20240719	181700	53154080	488	488	488	488	0
49	20240719	181600	53154080	488	488	488	488	0
50	20240719	181500	53154080	488	488	488	488	0
51	20240719	181400	53154080	488	488	488	488	0
52	20240719	181300	53154080	488	488	488	488	0
53	20240719	181200	53154080	488	488	488	488	0
54	20240719	181100	53154080	488	488	488	488	0
55	20240719	181000	53154080	488	488	488	488	0
56	20240719	180900	53154080	488	488	488	488	0
57	20240719	180800	53154080	488	488	488	488	0
58	20240719	180700	53154080	488	488	488	488	0
59	20240719	180600	53154080	488	488	488	488	0
60	20240719	180500	53154080	488	488	488	488	0
61	20240719	180400	53154080	488	488	488	488	0
62	20240719	180300	53154080	488	488	488	488	701
63	20240719	180200	53154080	488	488	488	488	0
64	20240719	180100	53154080	488	488	488	488	0
65	20240719	180000	53154080	488	488	488	488	0
66	20240719	175900	53154080	488	488	488	488	0
67	20240719	175800	53154080	488	488	488	488	0
68	20240719	175700	53154080	488	488	488	488	0
69	20240719	175600	53154080	488	488	488	488	0
70	20240719	175500	53154080	488	488	488	488	0
71	20240719	175400	53154080	488	488	488	488	0
72	20240719	175300	53154080	488	488	488	488	0
73	20240719	175200	53154080	488	488	488	488	0
74	20240719	175100	53154080	488	488	488	488	0
75	20240719	175000	53154080	488	488	488	488	0
76	20240719	174900	53154080	488	488	488	488	0
77	20240719	174800	53154080	488	488	488	488	0
78	20240719	174700	53154080	488	488	488	488	0
79	20240719	174600	53154080	488	488	488	488	0
80	20240719	174500	53154080	488	488	488	488	0
81	20240719	174400	53154080	488	488	488	488	0
82	20240719	174300	53154080	488	488	488	488	0
83	20240719	174200	53154080	488	488	488	488	0
84	20240719	174100	53154080	488	488	488	488	0
85	20240719	174000	53154080	488	488	488	488	0
86	20240719	173900	53154080	488	488	488	488	0
87	20240719	173800	53154080	488	488	488	488	0
88	20240719	173700	53154080	488	488	488	488	0
89	20240719	173600	53154080	488	488	488	488	0
90	20240719	173500	53154080	488	488	488	488	0
91	20240719	173400	53154080	488	488	488	488	0
92	20240719	173300	53154080	488	488	488	488	701
93	20240719	173200	53154080	488	488	488	488	0
94	20240719	173100	53154080	488	488	488	488	0
95	20240719	173000	53154080	488	488	488	488	0
96	20240719	172900	53154080	488	488	488	488	0
97	20240719	172800	53154080	488	488	488	488	0
98	20240719	172700	53154080	488	488	488	488	0
99	20240719	172600	53154080	488	488	488	488	0
100	20240719	172500	53154080	488	488	488	488	0
101	20240719	172400	53154080	488	488	488	488	0
102	20240719	172300	53154080	488	488	488	488	0
103	20240719	172200	53154080	488	488	488	488	0
104	20240719	172100	53154080	488	488	488	488	0
105	20240719	172000	53154080	488	488	488	488	0
106	20240719	171900	53154080	488	488	488	488	0
107	20240719	171800	53154080	488	488	488	488	0
108	20240719	171700	53154080	488	488	488	488	0
109	20240719	171600	53154080	488	488	488	488	0
110	20240719	171500	53154080	488	488	488	488	0
111	20240719	171400	53154080	488	488	488	488	0
112	20240719	171300	53154080	488	488	488	488	0
113	20240719	171200	53154080	488	488	488	488	0
114	20240719	171100	53154080	488	488	488	488	0
115	20240719	171000	53154080	488	488	488	488	0
116	20240719	170900	53154080	488	488	488	488	0
117	20240719	170800	53154080	488	488	488	488	0
118	20240719	170700	53154080	488	488	488	488	0
119	20240719	170600	53154080	488	488	488	488	0
120	20240719	170500	53154080	488	488	488	488	0
121	20240719	170400	53154080	488	488	488	488	0
122	20240719	170300	53154080	488	488	488	488	701
123	20240719	170200	53154080	488	488	488	488	0
124	20240719	170100	53154080	488	488	488	488	0
125	20240719	170000	53154080	488	488	488	488	0
126	20240719	165900	53154080	488	488	488	488	0
127	20240719	165800	53154080	488	488	488	488	0
128	20240719	165700	53154080	488	488	488	488	0
129	20240719	165600	53154080	488	488	488	488	0
130	20240719	165500	53154080	488	488	488	488	0
131	20240719	165400	53154080	488	488	488	488	0
132	20240719	165300	53154080	488	488	488	488	0
133	20240719	165200	53154080	488	488	488	488	0
134	20240719	165100	53154080	488	488	488	488	0
135	20240719	165000	53154080	488	488	488	488	0
136	20240719	164900	53154080	488	488	488	488	0
137	20240719	164800	53154080	488	488	488	488	0
138	20240719	164700	53154080	488	488	488	488	0
139	20240719	164600	53154080	488	488	488	488	0
140	20240719	164500	53154080	488	488	488	488	0
141	20240719	164400	53154080	488	488	488	488	0
142	20240719	164300	53154080	488	488	488	488	0
143	20240719	164200	53154080	488	488	488	488	0
144	20240719	164100	53154080	488	488	488	488	0
145	20240719	164000	53154080	488	488	488	488	0
146	20240719	163900	53154080	488	488	488	488	0
147	20240719	163800	53154080	488	488	488	488	0
148	20240719	163700	53154080	488	488	488	488	0
149	20240719	163600	53154080	488	488	488	488	0
150	20240719	163500	53154080	488	488	488	488	0
151	20240719	163400	53154080	488	488	488	488	0
152	20240719	163300	53154080	488	488	488	488	701
153	20240719	163200	53154080	488	488	488	488	0
154	20240719	163100	53154080	488	488	488	488	0
155	20240719	163000	53154080	488	488	488	488	0
156	20240719	162900	53154080	488	488	488	488	0
157	20240719	162800	53154080	488	488	488	488	0
158	20240719	162700	53154080	488	488	488	488	0
159	20240719	162600	53154080	488	488	488	488	0
160	20240719	162500	53154080	488	488	488	488	0
161	20240719	162400	53154080	488	488	488	488	0
162	20240719	162300	53154080	488	488	488	488	0
163	20240719	162200	53154080	488	488	488	488	0
164	20240719	162100	53154080	488	488	488	488	0
165	20240719	162000	53154080	488	488	488	488	0
166	20240719	161900	53154080	488	488	488	488	0
167	20240719	161800	53154080	488	488	488	488	0
168	20240719	161700	53154080	488	488	488	488	0
169	20240719	161600	53154080	488	488	488	488	0
170	20240719	161500	53154080	488	488	488	488	0
171	20240719	161400	53154080	488	488	488	488	0
172	20240719	161300	53154080	488	488	488	488	0
173	20240719	161200	53154080	488	488	488	488	0
174	20240719	161100	53154080	488	488	488	488	0
175	20240719	161000	53154080	488	488	488	488	0
176	20240719	160900	53154080	488	488	488	488	0
177	20240719	160800	53154080	488	488	488	488	0
178	20240719	160700	53154080	488	488	488	488	0
179	20240719	160600	53154080	488	488	488	488	0
180	20240719	160500	53154080	488	488	488	488	0
181	20240719	160400	53154080	488	488	488	488	0
182	20240719	160300	53154080	488	488	488	488	701
183	20240719	160200	53154080	488	488	488	488	0
184	20240719	160100	53154080	488	488	488	488	0
185	20240719	160000	53154080	488	488	488	488	0
186	20240719	155900	53154080	488	488	488	488	0
187	20240719	155800	53154080	488	488	488	488	0
188	20240719	155700	53154080	488	488	488	488	0
189	20240719	155600	53154080	488	488	488	488	0
190	20240719	155500	53154080	488	488	488	488	0
191	20240719	155400	53154080	488	488	488	488	0
192	20240719	155300	53154080	488	488	488	488	0
193	20240719	155200	53154080	488	488	488	488	0
194	20240719	155100	53154080	488	488	488	488	0
195	20240719	155000	53154080	488	488	488	488	0
196	20240719	154900	53154080	488	488	488	488	0
197	20240719	154800	53154080	488	488	488	488	0
198	20240719	154700	53154080	488	488	488	488	0
199	20240719	154600	53154080	488	488	488	488	0
200	20240719	154500	53154080	488	488	488	488	0
201	20240719	154400	53154080	488	488	488	488	0
202	20240719	154300	53154080	488	488	488	488	0
203	20240719	154200	53154080	488	488	488	488	0
204	20240719	154100	53154080	488	488	488	488	0
205	20240719	154000	53154080	488	488	488	488	0
206	20240719	153900	53154080	488	488	488	488	0
207	20240719	153800	53154080	488	488	488	488	0
208	20240719	153700	53154080	488	488	488	488	0
209	20240719	153600	53154080	488	488	488	488	0
210	20240719	153500	53154080	488	488	488	488	0
211	20240719	153400	53154080	488	488	488	488	0
212	20240719	153300	53154080	488	488	488	488	701
213	20240719	153200	53154080	488	488	488	488	0
214	20240719	153100	53154080	488	488	488	488	0
215	20240719	153000	53154080	488	488	488	488	701
216	20240719	152900	52811992	489	489	489	489	0
217	20240719	152800	52811992	489	489	489	489	0
218	20240719	152700	52811992	489	489	489	489	0
219	20240719	152600	52811992	489	489	489	489	0
220	20240719	152500	52811992	489	489	489	489	0
221	20240719	152400	52811992	489	489	489	489	0
222	20240719	152300	52811992	489	489	489	489	0
223	20240719	152200	52811992	489	489	489	489	0
224	20240719	152100	52811992	489	489	489	489	0
225	20240719	152000	52811992	489	489	489	489	0
226	20240719	151900	52811992	489	489	489	489	0
227	20240719	151800	52811992	489	489	489	489	0
228	20240719	151700	52811992	489	489	489	489	0
229	20240719	151600	52811992	489	489	489	489	0
230	20240719	151500	52811992	489	489	489	489	0
231	20240719	151400	52811992	489	489	489	489	0
232	20240719	151300	52811992	489	489	489	489	0
233	20240719	151200	52811992	489	485	489	485	884
234	20240719	151100	52382363	486	486	486	486	1
235	20240719	151000	52381877	482	486	486	482	35
236	20240719	150900	52364874	486	486	486	486	0
237	20240719	150800	52364874	486	482	486	482	2
238	20240719	150700	52363906	486	486	486	486	2
239	20240719	150600	52362934	486	486	486	486	88
240	20240719	150500	52320166	486	485	486	485	127
241	20240719	150400	52258570	485	485	485	485	1
242	20240719	150300	52258085	482	482	482	482	0
243	20240719	150200	52258085	482	482	482	482	0
244	20240719	150100	52258085	482	482	482	482	0
245	20240719	150000	52258085	482	482	482	482	0
246	20240719	145900	52258085	482	482	482	482	0
247	20240719	145800	52258085	482	482	482	482	0
248	20240719	145700	52258085	482	482	482	482	0
249	20240719	145600	52258085	482	482	482	482	0
250	20240719	145500	52258085	482	482	482	482	5000
251	20240719	145400	49848085	485	485	485	485	0
252	20240719	145300	49848085	485	485	485	485	0
253	20240719	145200	49848085	485	485	485	485	16
254	20240719	145100	49840325	485	485	485	485	1
255	20240719	145000	49839840	484	483	484	483	11996
256	20240719	144900	44045250	483	483	483	483	1
257	20240719	144800	44044767	482	482	482	482	20
258	20240719	144700	44035127	483	483	483	483	0
259	20240719	144600	44035127	483	483	483	482	6433
260	20240719	144500	40932988	483	483	483	483	0
261	20240719	144400	40932988	483	483	483	483	6
262	20240719	144300	40930090	483	483	483	483	0
263	20240719	144200	40930090	483	483	483	483	0
264	20240719	144100	40930090	483	483	483	483	0
265	20240719	144000	40930090	483	483	483	483	0
266	20240719	143900	40930090	483	483	483	483	0
267	20240719	143800	40930090	483	483	483	483	0
268	20240719	143700	40930090	483	483	483	483	1140
269	20240719	143600	40379470	484	484	484	484	1
270	20240719	143500	40378986	485	485	485	485	0
271	20240719	143400	40378986	485	485	485	485	0
272	20240719	143300	40378986	485	485	485	485	0
273	20240719	143200	40378986	485	485	485	485	0
274	20240719	143100	40378986	485	485	485	485	0
275	20240719	143000	40378986	485	485	485	485	0
276	20240719	142900	40378986	485	485	485	485	0
277	20240719	142800	40378986	485	485	485	485	0
278	20240719	142700	40378986	485	485	485	485	0
279	20240719	142600	40378986	485	485	485	485	0
280	20240719	142500	40378986	485	485	485	485	0
281	20240719	142400	40378986	485	485	485	485	0
282	20240719	142300	40378986	485	485	485	485	0
283	20240719	142200	40378986	485	485	485	485	1
284	20240719	142100	40378501	486	486	486	486	0
285	20240719	142000	40378501	486	486	486	486	0
286	20240719	141900	40378501	486	486	486	486	0
287	20240719	141800	40378501	486	486	486	486	0
288	20240719	141700	40378501	486	486	486	486	0
289	20240719	141600	40378501	486	486	486	486	0
290	20240719	141500	40378501	486	486	486	486	0
291	20240719	141400	40378501	486	486	486	486	0
292	20240719	141300	40378501	486	486	486	486	0
293	20240719	141200	40378501	486	486	486	486	0
294	20240719	141100	40378501	486	486	486	486	0
295	20240719	141000	40378501	486	486	486	486	0
296	20240719	140900	40378501	486	486	486	486	1
297	20240719	140800	40378015	486	486	486	486	0
298	20240719	140700	40378015	486	486	486	486	0
299	20240719	140600	40378015	486	486	486	486	0
300	20240719	140500	40378015	486	486	486	486	0
301	20240719	140400	40378015	486	486	486	486	0
302	20240719	140300	40378015	486	486	486	486	3
303	20240719	140200	40376557	486	486	486	486	0
304	20240719	140100	40376557	486	486	486	486	1
305	20240719	140000	40376071	483	483	483	483	0
306	20240719	135900	40376071	483	483	483	483	0
307	20240719	135800	40376071	483	483	483	483	375
308	20240719	135700	40194946	486	486	486	486	0
309	20240719	135600	40194946	486	486	486	486	0
310	20240719	135500	40194946	486	486	486	486	0
311	20240719	135400	40194946	486	486	486	486	0
312	20240719	135300	40194946	486	486	486	486	0
313	20240719	135200	40194946	486	486	486	486	0
314	20240719	135100	40194946	486	486	486	486	0
315	20240719	135000	40194946	486	486	486	486	2
316	20240719	134900	40193974	486	486	486	486	0
317	20240719	134800	40193974	486	486	486	486	0
318	20240719	134700	40193974	486	486	486	486	0
319	20240719	134600	40193974	486	486	486	486	0
320	20240719	134500	40193974	486	486	486	486	0
321	20240719	134400	40193974	486	486	486	486	0
322	20240719	134300	40193974	486	486	486	486	0
323	20240719	134200	40193974	486	486	486	486	0
324	20240719	134100	40193974	486	486	486	486	0
325	20240719	134000	40193974	486	486	486	486	0
326	20240719	133900	40193974	486	486	486	486	0
327	20240719	133800	40193974	486	486	486	486	500
328	20240719	133700	39950974	486	485	486	485	1022
329	20240719	133600	39455303	484	484	484	484	238
330	20240719	133500	39340111	484	484	484	484	0
331	20240719	133400	39340111	484	484	484	484	0
332	20240719	133300	39340111	484	484	484	484	0
333	20240719	133200	39340111	484	484	484	484	1
334	20240719	133100	39339627	484	484	484	484	0
335	20240719	133000	39339627	484	484	484	484	0
336	20240719	132900	39339627	484	484	484	484	0
337	20240719	132800	39339627	484	484	484	484	0
338	20240719	132700	39339627	484	484	484	484	0
339	20240719	132600	39339627	484	484	484	484	0
340	20240719	132500	39339627	484	484	484	484	0
341	20240719	132400	39339627	484	484	484	484	0
342	20240719	132300	39339627	484	484	484	484	0
343	20240719	132200	39339627	484	484	484	484	0
344	20240719	132100	39339627	484	484	484	484	0
345	20240719	132000	39339627	484	484	484	484	1000
346	20240719	131900	38855627	483	483	483	483	0
347	20240719	131800	38855627	483	483	483	483	0
348	20240719	131700	38855627	483	483	483	483	1024
349	20240719	131600	38361035	483	484	484	483	1244
350	20240719	131500	37759383	486	486	486	486	0
351	20240719	131400	37759383	486	486	486	486	0
352	20240719	131300	37759383	486	486	486	486	0
353	20240719	131200	37759383	486	486	486	486	0
354	20240719	131100	37759383	486	486	486	486	1
355	20240719	131000	37758897	485	485	485	485	0
356	20240719	130900	37758897	485	485	485	485	0
357	20240719	130800	37758897	485	483	485	483	13441
358	20240719	130700	31243778	484	484	484	484	0
359	20240719	130600	31243778	484	484	484	484	0
360	20240719	130500	31243778	484	484	484	484	0
361	20240719	130400	31243778	484	484	484	484	0
362	20240719	130300	31243778	484	484	484	484	0
363	20240719	130200	31243778	484	484	484	484	0
364	20240719	130100	31243778	484	484	484	484	0
365	20240719	130000	31243778	484	484	484	484	100
366	20240719	125900	31195378	484	484	484	484	0
367	20240719	125800	31195378	484	484	484	484	0
368	20240719	125700	31195378	484	484	484	484	0
369	20240719	125600	31195378	484	484	484	484	0
370	20240719	125500	31195378	484	484	484	484	0
371	20240719	125400	31195378	484	484	484	484	0
372	20240719	125300	31195378	484	484	484	484	0
373	20240719	125200	31195378	484	484	484	484	0
374	20240719	125100	31195378	484	484	484	484	0
375	20240719	125000	31195378	484	484	484	484	101
376	20240719	124900	31146494	484	484	484	484	1
377	20240719	124800	31146010	484	484	484	484	14
378	20240719	124700	31139234	484	484	484	484	0
379	20240719	124600	31139234	484	484	484	484	0
380	20240719	124500	31139234	484	484	484	484	0
381	20240719	124400	31139234	484	484	484	484	0
382	20240719	124300	31139234	484	484	484	484	0
383	20240719	124200	31139234	484	484	484	484	0
384	20240719	124100	31139234	484	484	484	484	1737
385	20240719	124000	30298526	484	484	484	484	0
386	20240719	123900	30298526	484	484	484	484	1033
387	20240719	123800	29798554	482	482	482	482	0
388	20240719	123700	29798554	482	482	482	482	0
389	20240719	123600	29798554	482	482	482	482	0
390	20240719	123500	29798554	482	482	482	482	0
391	20240719	123400	29798554	482	482	482	482	0
392	20240719	123300	29798554	482	482	482	482	0
393	20240719	123200	29798554	482	482	482	482	3000
394	20240719	123100	28352554	482	482	482	482	0
395	20240719	123000	28352554	482	482	482	482	0
396	20240719	122900	28352554	482	482	482	482	1000
397	20240719	122800	27870554	482	482	482	482	10562
398	20240719	122700	22779670	482	482	482	482	871
399	20240719	122600	22359848	481	481	481	481	0
400	20240719	122500	22359848	481	481	481	481	0
401	20240719	122400	22359848	481	481	481	481	0
402	20240719	122300	22359848	481	481	481	481	0
403	20240719	122200	22359848	481	481	481	481	0
404	20240719	122100	22359848	481	481	481	481	0
405	20240719	122000	22359848	481	481	481	481	0
406	20240719	121900	22359848	481	481	481	481	0
407	20240719	121800	22359848	481	481	481	481	0
408	20240719	121700	22359848	481	481	481	481	0
409	20240719	121600	22359848	481	481	481	481	0
410	20240719	121500	22359848	481	481	481	481	0
411	20240719	121400	22359848	481	481	481	481	0
412	20240719	121300	22359848	481	481	481	481	0
413	20240719	121200	22359848	481	481	481	481	0
414	20240719	121100	22359848	481	481	481	481	0
415	20240719	121000	22359848	481	481	481	481	0
416	20240719	120900	22359848	481	481	481	481	0
417	20240719	120800	22359848	481	481	481	481	0
418	20240719	120700	22359848	481	481	481	481	0
419	20240719	120600	22359848	481	481	481	481	0
420	20240719	120500	22359848	481	481	481	481	0
421	20240719	120400	22359848	481	481	481	481	1
422	20240719	120300	22359367	481	481	481	481	0
423	20240719	120200	22359367	481	481	481	481	0
424	20240719	120100	22359367	481	481	481	481	0
425	20240719	120000	22359367	481	481	481	481	0
426	20240719	115900	22359367	481	481	481	481	0
427	20240719	115800	22359367	481	481	481	481	60
428	20240719	115700	22330507	484	484	484	484	0
429	20240719	115600	22330507	484	484	484	484	0
430	20240719	115500	22330507	484	484	484	484	0
431	20240719	115400	22330507	484	484	484	484	88
432	20240719	115300	22287915	484	484	484	484	0
433	20240719	115200	22287915	484	484	484	484	0
434	20240719	115100	22287915	484	484	484	484	0
435	20240719	115000	22287915	484	484	484	484	0
436	20240719	114900	22287915	484	484	484	484	0
437	20240719	114800	22287915	484	484	484	484	0
438	20240719	114700	22287915	484	483	484	483	5
439	20240719	114600	22285497	483	483	483	483	1
440	20240719	114500	22285014	483	482	483	482	4
441	20240719	114400	22283085	482	482	482	482	13
442	20240719	114300	22276819	482	482	482	482	0
443	20240719	114200	22276819	482	482	482	482	3
444	20240719	114100	22275373	481	481	481	481	0
445	20240719	114000	22275373	481	482	482	481	105
446	20240719	113900	22224867	482	483	483	482	13
447	20240719	113800	22218600	484	484	484	484	10
448	20240719	113700	22213760	484	484	484	484	0
449	20240719	113600	22213760	484	484	484	484	3
450	20240719	113500	22212308	483	483	483	483	2
451	20240719	113400	22211342	484	484	484	484	0
452	20240719	113300	22211342	484	484	484	484	0
453	20240719	113200	22211342	484	484	484	484	0
454	20240719	113100	22211342	484	484	484	484	0
455	20240719	113000	22211342	484	484	484	484	0
456	20240719	112900	22211342	484	484	484	484	0
457	20240719	112800	22211342	484	484	484	484	0
458	20240719	112700	22211342	484	484	484	484	0
459	20240719	112600	22211342	484	484	484	484	0
460	20240719	112500	22211342	484	484	484	484	0
461	20240719	112400	22211342	484	482	484	482	159
462	20240719	112300	22134702	481	481	481	481	0
463	20240719	112200	22134702	481	481	481	481	0
464	20240719	112100	22134702	481	481	481	481	3
465	20240719	112000	22133259	481	481	481	481	0
466	20240719	111900	22133259	481	481	481	481	0
467	20240719	111800	22133259	481	481	481	481	0
468	20240719	111700	22133259	481	481	481	481	0
469	20240719	111600	22133259	481	481	481	481	0
470	20240719	111500	22133259	481	481	481	481	0
471	20240719	111400	22133259	481	481	481	481	0
472	20240719	111300	22133259	481	481	481	481	0
473	20240719	111200	22133259	481	481	481	481	0
474	20240719	111100	22133259	481	481	481	481	0
475	20240719	111000	22133259	481	481	481	481	0
476	20240719	110900	22133259	481	481	481	481	0
477	20240719	110800	22133259	481	481	481	481	0
478	20240719	110700	22133259	481	481	481	481	600
479	20240719	110600	21844659	481	481	481	481	0
480	20240719	110500	21844659	481	481	481	481	0
481	20240719	110400	21844659	481	481	481	481	0
482	20240719	110300	21844659	481	481	481	481	0
483	20240719	110200	21844659	481	481	481	481	0
484	20240719	110100	21844659	481	481	481	481	0
485	20240719	110000	21844659	481	481	481	481	833
486	20240719	105900	21443986	482	482	482	482	0
487	20240719	105800	21443986	482	482	482	482	0
488	20240719	105700	21443986	482	482	482	482	0
489	20240719	105600	21443986	482	482	482	482	228
490	20240719	105500	21334090	482	482	482	482	500
491	20240719	105400	21093090	481	481	481	481	139
492	20240719	105300	21026231	482	482	482	482	20
493	20240719	105200	21016591	482	482	482	482	1090
494	20240719	105100	20491211	483	483	483	483	569
495	20240719	105000	20216384	485	485	485	485	0
496	20240719	104900	20216384	485	485	485	485	1
497	20240719	104800	20215899	483	483	483	483	0
498	20240719	104700	20215899	483	483	483	483	0
499	20240719	104600	20215899	483	483	483	483	0
500	20240719	104500	20215899	483	483	483	483	0
501	20240719	104400	20215899	483	483	483	483	0
502	20240719	104300	20215899	483	483	483	483	0
503	20240719	104200	20215899	483	483	483	483	0
504	20240719	104100	20215899	483	483	483	483	0
505	20240719	104000	20215899	483	483	483	483	0
506	20240719	103900	20215899	483	483	483	483	0
507	20240719	103800	20215899	483	483	483	483	0
508	20240719	103700	20215899	483	483	483	483	101
509	20240719	103600	20167116	483	483	483	483	362
510	20240719	103500	19992270	483	483	483	483	206
511	20240719	103400	19892772	483	483	483	483	0
512	20240719	103300	19892772	483	483	483	483	0
513	20240719	103200	19892772	483	483	483	483	0
514	20240719	103100	19892772	483	483	483	483	0
515	20240719	103000	19892772	483	483	483	483	0
516	20240719	102900	19892772	483	483	483	483	430
517	20240719	102800	19685082	484	484	484	484	8
518	20240719	102700	19681210	484	484	484	484	4
519	20240719	102600	19679274	486	486	486	486	0
520	20240719	102500	19679274	486	486	486	486	0
521	20240719	102400	19679274	486	486	486	486	0
522	20240719	102300	19679274	486	486	486	486	0
523	20240719	102200	19679274	486	486	486	486	0
524	20240719	102100	19679274	486	486	486	486	0
525	20240719	102000	19679274	486	486	486	486	0
526	20240719	101900	19679274	486	486	486	486	0
527	20240719	101800	19679274	486	486	486	486	0
528	20240719	101700	19679274	486	486	486	486	0
529	20240719	101600	19679274	486	486	486	486	1
530	20240719	101500	19678788	486	483	486	483	82
531	20240719	101400	19639178	483	483	483	483	4
532	20240719	101300	19637246	486	486	486	486	104
533	20240719	101200	19586702	486	487	487	483	190
534	20240719	101100	19494894	487	487	487	487	12
535	20240719	101000	19489050	487	488	488	480	24823
536	20240719	100900	7534451	488	488	488	488	1
537	20240719	100800	7533963	488	488	488	488	9
538	20240719	100700	7529571	489	490	490	489	3
539	20240719	100600	7528102	491	491	491	491	6
540	20240719	100500	7525156	491	491	491	491	5
541	20240719	100400	7522701	491	491	491	491	1
542	20240719	100300	7522210	491	491	491	491	0
543	20240719	100200	7522210	491	491	491	491	3
544	20240719	100100	7520737	491	491	491	491	0
545	20240719	100000	7520737	491	491	491	491	0
546	20240719	095900	7520737	491	491	491	491	2
547	20240719	095800	7519755	491	491	491	491	0
548	20240719	095700	7519755	491	491	491	491	1
549	20240719	095600	7519264	491	491	491	491	0
550	20240719	095500	7519264	491	491	491	491	0
551	20240719	095400	7519264	491	491	491	491	0
552	20240719	095300	7519264	491	491	491	491	0
553	20240719	095200	7519264	491	491	491	491	0
554	20240719	095100	7519264	491	491	491	491	0
555	20240719	095000	7519264	491	491	491	491	0
556	20240719	094900	7519264	491	491	491	491	0
557	20240719	094800	7519264	491	491	491	491	0
558	20240719	094700	7519264	491	491	491	491	0
559	20240719	094600	7519264	491	491	491	491	20
560	20240719	094500	7509444	491	491	491	491	0
561	20240719	094400	7509444	491	491	491	491	1
562	20240719	094300	7508953	490	490	490	490	1
563	20240719	094200	7508463	490	490	490	490	0
564	20240719	094100	7508463	490	490	490	490	496
565	20240719	094000	7265423	490	486	490	486	549
566	20240719	093900	6998093	490	490	490	490	0
567	20240719	093800	6998093	490	490	490	490	0
568	20240719	093700	6998093	490	490	490	490	0
569	20240719	093600	6998093	490	490	490	490	0
570	20240719	093500	6998093	490	490	490	490	0
571	20240719	093400	6998093	490	490	490	490	0
572	20240719	093300	6998093	490	490	490	490	1
573	20240719	093200	6997603	491	491	491	491	0
574	20240719	093100	6997603	491	491	491	491	0
575	20240719	093000	6997603	491	491	491	491	0
576	20240719	092900	6997603	491	490	492	490	7
577	20240719	092800	6994169	490	486	490	486	78
578	20240719	092700	6956254	486	485	486	483	1001
579	20240719	092600	6471872	486	486	486	486	76
580	20240719	092500	6434936	484	486	486	484	413
581	20240719	092400	6234768	486	486	486	486	132
582	20240719	092300	6170616	486	486	486	486	615
583	20240719	092200	5871726	489	489	489	489	13
584	20240719	092100	5865369	484	484	484	484	0
585	20240719	092000	5865369	484	487	487	484	3000
586	20240719	091900	4411099	489	489	489	489	1
587	20240719	091800	4410610	487	487	487	487	0
588	20240719	091700	4410610	487	487	487	487	0
589	20240719	091600	4410610	487	487	487	487	2700
590	20240719	091500	3095710	493	492	493	486	1001
591	20240719	091400	2608427	493	493	493	493	1
592	20240719	091300	2607934	495	495	495	495	1
593	20240719	091200	2607439	494	494	494	494	1
594	20240719	091100	2606945	495	495	495	495	1
595	20240719	091000	2606450	497	497	497	497	0
596	20240719	090900	2606450	497	496	499	487	723
597	20240719	090800	2253029	497	497	500	497	10
598	20240719	090700	2248038	498	496	499	496	9
599	20240719	090600	2243554	491	491	491	491	0
600	20240719	090500	2243554	491	491	491	491	1
601	20240719	090400	2243063	500	500	500	500	10
602	20240719	090300	2238063	502	502	502	502	0
603	20240719	090200	2238063	502	489	502	489	2477
604	20240719	090100	1022496	489	489	489	489	1
605	20240719	090000	1022007	486	489	489	486	2090