KissMeData/019490/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	190700	49589505	938	938	938	938	516
3	20240715	190600	49589505	938	938	938	938	0
4	20240715	190500	49589505	938	938	938	938	0
5	20240715	190400	49589505	938	938	938	938	0
6	20240715	190300	49589505	938	938	938	938	0
7	20240715	190200	49589505	938	938	938	938	0
8	20240715	190100	49589505	938	938	938	938	0
9	20240715	190000	49589505	938	938	938	938	0
10	20240715	185900	49589505	938	938	938	938	0
11	20240715	185800	49589505	938	938	938	938	0
12	20240715	185700	49589505	938	938	938	938	0
13	20240715	185600	49589505	938	938	938	938	0
14	20240715	185500	49589505	938	938	938	938	0
15	20240715	185400	49589505	938	938	938	938	0
16	20240715	185300	49589505	938	938	938	938	0
17	20240715	185200	49589505	938	938	938	938	0
18	20240715	185100	49589505	938	938	938	938	0
19	20240715	185000	49589505	938	938	938	938	0
20	20240715	184900	49589505	938	938	938	938	0
21	20240715	184800	49589505	938	938	938	938	0
22	20240715	184700	49589505	938	938	938	938	0
23	20240715	184600	49589505	938	938	938	938	0
24	20240715	184500	49589505	938	938	938	938	0
25	20240715	184400	49589505	938	938	938	938	0
26	20240715	184300	49589505	938	938	938	938	0
27	20240715	184200	49589505	938	938	938	938	0
28	20240715	184100	49589505	938	938	938	938	0
29	20240715	184000	49589505	938	938	938	938	0
30	20240715	183900	49589505	938	938	938	938	0
31	20240715	183800	49589505	938	938	938	938	0
32	20240715	183700	49589505	938	938	938	938	516
33	20240715	183600	49589505	938	938	938	938	0
34	20240715	183500	49589505	938	938	938	938	0
35	20240715	183400	49589505	938	938	938	938	0
36	20240715	183300	49589505	938	938	938	938	0
37	20240715	183200	49589505	938	938	938	938	0
38	20240715	183100	49589505	938	938	938	938	0
39	20240715	183000	49589505	938	938	938	938	0
40	20240715	182900	49589505	938	938	938	938	0
41	20240715	182800	49589505	938	938	938	938	0
42	20240715	182700	49589505	938	938	938	938	0
43	20240715	182600	49589505	938	938	938	938	0
44	20240715	182500	49589505	938	938	938	938	0
45	20240715	182400	49589505	938	938	938	938	0
46	20240715	182300	49589505	938	938	938	938	0
47	20240715	182200	49589505	938	938	938	938	0
48	20240715	182100	49589505	938	938	938	938	0
49	20240715	182000	49589505	938	938	938	938	0
50	20240715	181900	49589505	938	938	938	938	0
51	20240715	181800	49589505	938	938	938	938	0
52	20240715	181700	49589505	938	938	938	938	0
53	20240715	181600	49589505	938	938	938	938	0
54	20240715	181500	49589505	938	938	938	938	0
55	20240715	181400	49589505	938	938	938	938	0
56	20240715	181300	49589505	938	938	938	938	0
57	20240715	181200	49589505	938	938	938	938	0
58	20240715	181100	49589505	938	938	938	938	0
59	20240715	181000	49589505	938	938	938	938	0
60	20240715	180900	49589505	938	938	938	938	0
61	20240715	180800	49589505	938	938	938	938	0
62	20240715	180700	49589505	938	938	938	938	516
63	20240715	180600	49589505	938	938	938	938	0
64	20240715	180500	49589505	938	938	938	938	0
65	20240715	180400	49589505	938	938	938	938	0
66	20240715	180300	49589505	938	938	938	938	0
67	20240715	180200	49589505	938	938	938	938	0
68	20240715	180100	49589505	938	938	938	938	0
69	20240715	180000	49589505	938	938	938	938	0
70	20240715	175900	49589505	938	938	938	938	0
71	20240715	175800	49589505	938	938	938	938	0
72	20240715	175700	49589505	938	938	938	938	0
73	20240715	175600	49589505	938	938	938	938	0
74	20240715	175500	49589505	938	938	938	938	0
75	20240715	175400	49589505	938	938	938	938	0
76	20240715	175300	49589505	938	938	938	938	0
77	20240715	175200	49589505	938	938	938	938	0
78	20240715	175100	49589505	938	938	938	938	0
79	20240715	175000	49589505	938	938	938	938	0
80	20240715	174900	49589505	938	938	938	938	0
81	20240715	174800	49589505	938	938	938	938	0
82	20240715	174700	49589505	938	938	938	938	0
83	20240715	174600	49589505	938	938	938	938	0
84	20240715	174500	49589505	938	938	938	938	0
85	20240715	174400	49589505	938	938	938	938	0
86	20240715	174300	49589505	938	938	938	938	0
87	20240715	174200	49589505	938	938	938	938	0
88	20240715	174100	49589505	938	938	938	938	0
89	20240715	174000	49589505	938	938	938	938	0
90	20240715	173900	49589505	938	938	938	938	0
91	20240715	173800	49589505	938	938	938	938	0
92	20240715	173700	49589505	938	938	938	938	516
93	20240715	173600	49589505	938	938	938	938	0
94	20240715	173500	49589505	938	938	938	938	0
95	20240715	173400	49589505	938	938	938	938	0
96	20240715	173300	49589505	938	938	938	938	0
97	20240715	173200	49589505	938	938	938	938	0
98	20240715	173100	49589505	938	938	938	938	0
99	20240715	173000	49589505	938	938	938	938	0
100	20240715	172900	49589505	938	938	938	938	0
101	20240715	172800	49589505	938	938	938	938	0
102	20240715	172700	49589505	938	938	938	938	0
103	20240715	172600	49589505	938	938	938	938	0
104	20240715	172500	49589505	938	938	938	938	0
105	20240715	172400	49589505	938	938	938	938	0
106	20240715	172300	49589505	938	938	938	938	0
107	20240715	172200	49589505	938	938	938	938	0
108	20240715	172100	49589505	938	938	938	938	0
109	20240715	172000	49589505	938	938	938	938	0
110	20240715	171900	49589505	938	938	938	938	0
111	20240715	171800	49589505	938	938	938	938	0
112	20240715	171700	49589505	938	938	938	938	0
113	20240715	171600	49589505	938	938	938	938	0
114	20240715	171500	49589505	938	938	938	938	0
115	20240715	171400	49589505	938	938	938	938	0
116	20240715	171300	49589505	938	938	938	938	0
117	20240715	171200	49589505	938	938	938	938	0
118	20240715	171100	49589505	938	938	938	938	0
119	20240715	171000	49589505	938	938	938	938	0
120	20240715	170900	49589505	938	938	938	938	0
121	20240715	170800	49589505	938	938	938	938	0
122	20240715	170700	49589505	938	938	938	938	516
123	20240715	170600	49589505	938	938	938	938	0
124	20240715	170500	49589505	938	938	938	938	0
125	20240715	170400	49589505	938	938	938	938	0
126	20240715	170300	49589505	938	938	938	938	0
127	20240715	170200	49589505	938	938	938	938	0
128	20240715	170100	49589505	938	938	938	938	0
129	20240715	170000	49589505	938	938	938	938	0
130	20240715	165900	49589505	938	938	938	938	0
131	20240715	165800	49589505	938	938	938	938	0
132	20240715	165700	49589505	938	938	938	938	0
133	20240715	165600	49589505	938	938	938	938	0
134	20240715	165500	49589505	938	938	938	938	0
135	20240715	165400	49589505	938	938	938	938	0
136	20240715	165300	49589505	938	938	938	938	0
137	20240715	165200	49589505	938	938	938	938	0
138	20240715	165100	49589505	938	938	938	938	0
139	20240715	165000	49589505	938	938	938	938	0
140	20240715	164900	49589505	938	938	938	938	0
141	20240715	164800	49589505	938	938	938	938	0
142	20240715	164700	49589505	938	938	938	938	0
143	20240715	164600	49589505	938	938	938	938	0
144	20240715	164500	49589505	938	938	938	938	0
145	20240715	164400	49589505	938	938	938	938	0
146	20240715	164300	49589505	938	938	938	938	0
147	20240715	164200	49589505	938	938	938	938	0
148	20240715	164100	49589505	938	938	938	938	0
149	20240715	164000	49589505	938	938	938	938	0
150	20240715	163900	49589505	938	938	938	938	0
151	20240715	163800	49589505	938	938	938	938	0
152	20240715	163700	49589505	938	938	938	938	516
153	20240715	163600	49589505	938	938	938	938	0
154	20240715	163500	49589505	938	938	938	938	0
155	20240715	163400	49589505	938	938	938	938	0
156	20240715	163300	49589505	938	938	938	938	0
157	20240715	163200	49589505	938	938	938	938	0
158	20240715	163100	49589505	938	938	938	938	0
159	20240715	163000	49589505	938	938	938	938	0
160	20240715	162900	49589505	938	938	938	938	0
161	20240715	162800	49589505	938	938	938	938	0
162	20240715	162700	49589505	938	938	938	938	0
163	20240715	162600	49589505	938	938	938	938	0
164	20240715	162500	49589505	938	938	938	938	0
165	20240715	162400	49589505	938	938	938	938	0
166	20240715	162300	49589505	938	938	938	938	0
167	20240715	162200	49589505	938	938	938	938	0
168	20240715	162100	49589505	938	938	938	938	0
169	20240715	162000	49589505	938	938	938	938	0
170	20240715	161900	49589505	938	938	938	938	0
171	20240715	161800	49589505	938	938	938	938	0
172	20240715	161700	49589505	938	938	938	938	0
173	20240715	161600	49589505	938	938	938	938	0
174	20240715	161500	49589505	938	938	938	938	0
175	20240715	161400	49589505	938	938	938	938	0
176	20240715	161300	49589505	938	938	938	938	0
177	20240715	161200	49589505	938	938	938	938	0
178	20240715	161100	49589505	938	938	938	938	0
179	20240715	161000	49589505	938	938	938	938	0
180	20240715	160900	49589505	938	938	938	938	0
181	20240715	160800	49589505	938	938	938	938	0
182	20240715	160700	49589505	938	938	938	938	516
183	20240715	160600	49589505	938	938	938	938	0
184	20240715	160500	49589505	938	938	938	938	0
185	20240715	160400	49589505	938	938	938	938	0
186	20240715	160300	49589505	938	938	938	938	0
187	20240715	160200	49589505	938	938	938	938	0
188	20240715	160100	49589505	938	938	938	938	0
189	20240715	160000	49589505	938	938	938	938	0
190	20240715	155900	49589505	938	938	938	938	0
191	20240715	155800	49589505	938	938	938	938	0
192	20240715	155700	49589505	938	938	938	938	0
193	20240715	155600	49589505	938	938	938	938	0
194	20240715	155500	49589505	938	938	938	938	0
195	20240715	155400	49589505	938	938	938	938	0
196	20240715	155300	49589505	938	938	938	938	0
197	20240715	155200	49589505	938	938	938	938	0
198	20240715	155100	49589505	938	938	938	938	0
199	20240715	155000	49589505	938	938	938	938	0
200	20240715	154900	49589505	938	938	938	938	0
201	20240715	154800	49589505	938	938	938	938	0
202	20240715	154700	49589505	938	938	938	938	0
203	20240715	154600	49589505	938	938	938	938	0
204	20240715	154500	49589505	938	938	938	938	0
205	20240715	154400	49589505	938	938	938	938	0
206	20240715	154300	49589505	938	938	938	938	0
207	20240715	154200	49589505	938	938	938	938	0
208	20240715	154100	49589505	938	938	938	938	0
209	20240715	154000	49589505	938	938	938	938	0
210	20240715	153900	49589505	938	938	938	938	0
211	20240715	153800	49589505	938	938	938	938	0
212	20240715	153700	49589505	938	938	938	938	516
213	20240715	153600	49589505	938	938	938	938	0
214	20240715	153500	49589505	938	938	938	938	0
215	20240715	153400	49589505	938	938	938	938	0
216	20240715	153300	49589505	938	938	938	938	0
217	20240715	153200	49589505	938	938	938	938	0
218	20240715	153100	49589505	938	938	938	938	0
219	20240715	153000	49589505	938	938	938	938	516
220	20240715	152900	49105497	941	941	941	941	0
221	20240715	152800	49105497	941	941	941	941	0
222	20240715	152700	49105497	941	941	941	941	0
223	20240715	152600	49105497	941	941	941	941	0
224	20240715	152500	49105497	941	941	941	941	0
225	20240715	152400	49105497	941	941	941	941	0
226	20240715	152300	49105497	941	941	941	941	0
227	20240715	152200	49105497	941	941	941	941	0
228	20240715	152100	49105497	941	941	941	941	0
229	20240715	152000	49105497	941	941	941	941	0
230	20240715	151900	49105497	941	941	941	941	41
231	20240715	151800	49066916	941	939	941	939	2647
232	20240715	151700	46580681	937	938	939	937	932
233	20240715	151600	45705869	938	938	938	938	0
234	20240715	151500	45705869	938	938	938	938	0
235	20240715	151400	45705869	938	938	938	938	0
236	20240715	151300	45705869	938	938	938	938	0
237	20240715	151200	45705869	938	938	938	938	0
238	20240715	151100	45705869	938	938	938	938	0
239	20240715	151000	45705869	938	938	938	938	22
240	20240715	150900	45685233	938	938	938	938	840
241	20240715	150800	44897313	939	939	939	939	0
242	20240715	150700	44897313	939	939	939	939	7
243	20240715	150600	44890740	939	939	939	939	0
244	20240715	150500	44890740	939	939	939	939	0
245	20240715	150400	44890740	939	937	939	937	2050
246	20240715	150300	42969563	937	937	937	937	0
247	20240715	150200	42969563	937	937	937	937	0
248	20240715	150100	42969563	937	937	937	937	100
249	20240715	150000	42875863	937	937	937	937	0
250	20240715	145900	42875863	937	937	937	937	0
251	20240715	145800	42875863	937	937	937	937	0
252	20240715	145700	42875863	937	937	937	937	0
253	20240715	145600	42875863	937	937	937	937	0
254	20240715	145500	42875863	937	937	937	937	0
255	20240715	145400	42875863	937	937	937	937	21
256	20240715	145300	42856186	936	936	936	936	124
257	20240715	145200	42740122	936	936	936	936	42
258	20240715	145100	42700810	936	936	936	936	1738
259	20240715	145000	41074042	936	936	936	936	0
260	20240715	144900	41074042	936	936	936	936	0
261	20240715	144800	41074042	936	936	936	936	0
262	20240715	144700	41074042	936	936	936	936	0
263	20240715	144600	41074042	936	936	936	936	1
264	20240715	144500	41073106	936	936	936	936	0
265	20240715	144400	41073106	936	936	936	936	0
266	20240715	144300	41073106	936	936	936	936	0
267	20240715	144200	41073106	936	936	936	936	0
268	20240715	144100	41073106	936	936	936	936	0
269	20240715	144000	41073106	936	936	936	936	0
270	20240715	143900	41073106	936	936	936	936	0
271	20240715	143800	41073106	936	936	936	936	0
272	20240715	143700	41073106	936	936	936	936	0
273	20240715	143600	41073106	936	936	936	936	0
274	20240715	143500	41073106	936	936	936	936	1
275	20240715	143400	41072170	936	936	936	936	0
276	20240715	143300	41072170	936	936	936	936	0
277	20240715	143200	41072170	936	936	936	936	0
278	20240715	143100	41072170	936	937	937	936	334
279	20240715	143000	40759545	937	937	937	937	0
280	20240715	142900	40759545	937	937	937	937	0
281	20240715	142800	40759545	937	937	937	937	0
282	20240715	142700	40759545	937	937	937	937	0
283	20240715	142600	40759545	937	937	937	937	0
284	20240715	142500	40759545	937	937	937	937	0
285	20240715	142400	40759545	937	937	937	937	0
286	20240715	142300	40759545	937	937	937	937	0
287	20240715	142200	40759545	937	937	937	937	0
288	20240715	142100	40759545	937	937	937	937	0
289	20240715	142000	40759545	937	937	937	937	0
290	20240715	141900	40759545	937	937	937	937	0
291	20240715	141800	40759545	937	937	937	937	0
292	20240715	141700	40759545	937	937	937	937	0
293	20240715	141600	40759545	937	937	937	937	0
294	20240715	141500	40759545	937	937	937	937	0
295	20240715	141400	40759545	937	937	937	937	0
296	20240715	141300	40759545	937	937	937	937	0
297	20240715	141200	40759545	937	937	937	937	3
298	20240715	141100	40756734	937	937	937	937	0
299	20240715	141000	40756734	937	937	937	937	0
300	20240715	140900	40756734	937	937	937	937	0
301	20240715	140800	40756734	937	937	937	937	0
302	20240715	140700	40756734	937	937	937	937	0
303	20240715	140600	40756734	937	937	937	937	0
304	20240715	140500	40756734	937	937	937	937	0
305	20240715	140400	40756734	937	937	937	937	0
306	20240715	140300	40756734	937	937	937	937	0
307	20240715	140200	40756734	937	937	937	937	0
308	20240715	140100	40756734	937	937	937	937	0
309	20240715	140000	40756734	937	937	937	937	0
310	20240715	135900	40756734	937	937	937	937	0
311	20240715	135800	40756734	937	937	937	937	0
312	20240715	135700	40756734	937	937	937	937	0
313	20240715	135600	40756734	937	937	937	937	0
314	20240715	135500	40756734	937	937	937	937	0
315	20240715	135400	40756734	937	937	937	937	0
316	20240715	135300	40756734	937	937	937	937	0
317	20240715	135200	40756734	937	937	937	937	0
318	20240715	135100	40756734	937	937	937	937	0
319	20240715	135000	40756734	937	937	937	937	0
320	20240715	134900	40756734	937	937	937	937	0
321	20240715	134800	40756734	937	937	937	937	0
322	20240715	134700	40756734	937	937	937	937	0
323	20240715	134600	40756734	937	937	937	937	0
324	20240715	134500	40756734	937	937	937	937	0
325	20240715	134400	40756734	937	937	937	937	0
326	20240715	134300	40756734	937	937	937	937	0
327	20240715	134200	40756734	937	937	937	937	0
328	20240715	134100	40756734	937	937	937	937	0
329	20240715	134000	40756734	937	937	937	937	0
330	20240715	133900	40756734	937	937	937	937	0
331	20240715	133800	40756734	937	937	937	937	0
332	20240715	133700	40756734	937	937	937	937	0
333	20240715	133600	40756734	937	937	937	937	0
334	20240715	133500	40756734	937	937	937	937	0
335	20240715	133400	40756734	937	937	937	937	0
336	20240715	133300	40756734	937	937	937	937	0
337	20240715	133200	40756734	937	937	937	937	0
338	20240715	133100	40756734	937	937	937	937	1
339	20240715	133000	40755797	936	934	936	934	123
340	20240715	132900	40640865	934	934	934	934	499
341	20240715	132800	40174799	934	934	934	934	0
342	20240715	132700	40174799	934	934	934	934	0
343	20240715	132600	40174799	934	934	934	934	0
344	20240715	132500	40174799	934	934	934	934	18
345	20240715	132400	40157987	934	934	934	934	0
346	20240715	132300	40157987	934	934	934	934	0
347	20240715	132200	40157987	934	934	934	934	0
348	20240715	132100	40157987	934	934	934	934	0
349	20240715	132000	40157987	934	934	934	934	1
350	20240715	131900	40157053	934	934	934	934	0
351	20240715	131800	40157053	934	934	934	934	50
352	20240715	131700	40110353	936	936	936	936	0
353	20240715	131600	40110353	936	936	936	936	0
354	20240715	131500	40110353	936	936	936	936	0
355	20240715	131400	40110353	936	936	936	936	1
356	20240715	131300	40109417	934	934	934	934	0
357	20240715	131200	40109417	934	934	934	934	0
358	20240715	131100	40109417	934	934	934	934	0
359	20240715	131000	40109417	934	934	934	934	0
360	20240715	130900	40109417	934	934	934	934	50
361	20240715	130800	40062717	936	936	936	936	0
362	20240715	130700	40062717	936	936	936	936	0
363	20240715	130600	40062717	936	936	936	936	0
364	20240715	130500	40062717	936	936	936	936	0
365	20240715	130400	40062717	936	936	936	936	0
366	20240715	130300	40062717	936	936	936	936	0
367	20240715	130200	40062717	936	936	936	936	0
368	20240715	130100	40062717	936	936	936	936	0
369	20240715	130000	40062717	936	936	936	936	0
370	20240715	125900	40062717	936	936	936	936	0
371	20240715	125800	40062717	936	936	936	936	0
372	20240715	125700	40062717	936	936	936	936	0
373	20240715	125600	40062717	936	936	936	936	0
374	20240715	125500	40062717	936	936	936	936	0
375	20240715	125400	40062717	936	936	936	936	0
376	20240715	125300	40062717	936	934	936	934	2
377	20240715	125200	40060847	935	935	935	935	0
378	20240715	125100	40060847	935	935	935	935	0
379	20240715	125000	40060847	935	935	935	935	0
380	20240715	124900	40060847	935	935	935	935	0
381	20240715	124800	40060847	935	935	935	935	0
382	20240715	124700	40060847	935	935	935	934	156
383	20240715	124600	39914996	935	935	935	935	0
384	20240715	124500	39914996	935	935	935	935	0
385	20240715	124400	39914996	935	935	935	935	0
386	20240715	124300	39914996	935	935	935	935	0
387	20240715	124200	39914996	935	935	935	935	0
388	20240715	124100	39914996	935	935	935	935	0
389	20240715	124000	39914996	935	935	935	935	0
390	20240715	123900	39914996	935	935	935	935	0
391	20240715	123800	39914996	935	935	935	935	0
392	20240715	123700	39914996	935	935	935	935	0
393	20240715	123600	39914996	935	935	935	935	0
394	20240715	123500	39914996	935	935	935	935	178
395	20240715	123400	39748566	935	935	935	935	200
396	20240715	123300	39561566	935	935	935	935	0
397	20240715	123200	39561566	935	935	935	935	100
398	20240715	123100	39468066	935	935	935	935	0
399	20240715	123000	39468066	935	935	935	935	0
400	20240715	122900	39468066	935	935	935	935	0
401	20240715	122800	39468066	935	935	935	935	0
402	20240715	122700	39468066	935	935	935	935	0
403	20240715	122600	39468066	935	935	935	935	0
404	20240715	122500	39468066	935	935	935	935	0
405	20240715	122400	39468066	935	935	935	935	0
406	20240715	122300	39468066	935	935	935	935	0
407	20240715	122200	39468066	935	935	935	935	0
408	20240715	122100	39468066	935	935	935	935	0
409	20240715	122000	39468066	935	935	935	935	0
410	20240715	121900	39468066	935	935	935	935	0
411	20240715	121800	39468066	935	935	935	935	0
412	20240715	121700	39468066	935	935	935	935	20
413	20240715	121600	39449366	935	935	935	935	10
414	20240715	121500	39440016	935	935	935	935	107
415	20240715	121400	39339971	935	935	935	935	1
416	20240715	121300	39339036	932	932	932	932	0
417	20240715	121200	39339036	932	932	932	932	0
418	20240715	121100	39339036	932	935	935	932	10000
419	20240715	121000	30018940	935	935	935	935	18
420	20240715	120900	30002110	936	935	936	935	200
421	20240715	120800	29814991	936	935	936	935	50
422	20240715	120700	29768196	936	936	936	936	1239
423	20240715	120600	28608492	936	936	936	936	2
424	20240715	120500	28606620	936	936	936	936	32
425	20240715	120400	28576668	936	936	936	936	0
426	20240715	120300	28576668	936	936	936	936	0
427	20240715	120200	28576668	936	936	936	936	0
428	20240715	120100	28576668	936	936	936	936	0
429	20240715	120000	28576668	936	936	936	936	1
430	20240715	115900	28575732	932	932	932	932	229
431	20240715	115800	28362304	936	936	936	936	0
432	20240715	115700	28362304	936	936	936	936	0
433	20240715	115600	28362304	936	936	936	936	0
434	20240715	115500	28362304	936	936	936	936	0
435	20240715	115400	28362304	936	936	936	936	0
436	20240715	115300	28362304	936	936	936	936	0
437	20240715	115200	28362304	936	936	936	936	0
438	20240715	115100	28362304	936	936	936	936	0
439	20240715	115000	28362304	936	936	936	936	0
440	20240715	114900	28362304	936	936	936	936	374
441	20240715	114800	28012240	936	936	936	936	126
442	20240715	114700	27894304	935	935	935	935	0
443	20240715	114600	27894304	935	935	935	935	0
444	20240715	114500	27894304	935	935	935	935	0
445	20240715	114400	27894304	935	935	935	935	43
446	20240715	114300	27854099	935	935	935	935	22
447	20240715	114200	27833529	935	934	935	934	285
448	20240715	114100	27567061	935	934	935	934	24
449	20240715	114000	27544626	931	931	931	931	33
450	20240715	113900	27513903	931	933	933	931	50
451	20240715	113800	27467351	937	937	937	937	0
452	20240715	113700	27467351	937	937	937	937	0
453	20240715	113600	27467351	937	937	937	937	0
454	20240715	113500	27467351	937	937	937	937	0
455	20240715	113400	27467351	937	937	937	937	0
456	20240715	113300	27467351	937	937	937	937	0
457	20240715	113200	27467351	937	937	937	937	0
458	20240715	113100	27467351	937	937	937	937	0
459	20240715	113000	27467351	937	937	937	937	0
460	20240715	112900	27467351	937	937	937	937	0
461	20240715	112800	27467351	937	937	937	937	0
462	20240715	112700	27467351	937	937	937	937	0
463	20240715	112600	27467351	937	937	937	937	0
464	20240715	112500	27467351	937	937	937	937	0
465	20240715	112400	27467351	937	937	937	937	0
466	20240715	112300	27467351	937	937	937	937	0
467	20240715	112200	27467351	937	937	937	937	0
468	20240715	112100	27467351	937	937	937	937	0
469	20240715	112000	27467351	937	937	937	937	0
470	20240715	111900	27467351	937	937	937	937	0
471	20240715	111800	27467351	937	937	937	937	0
472	20240715	111700	27467351	937	937	937	937	0
473	20240715	111600	27467351	937	937	937	937	0
474	20240715	111500	27467351	937	937	937	937	0
475	20240715	111400	27467351	937	937	937	937	0
476	20240715	111300	27467351	937	937	937	937	0
477	20240715	111200	27467351	937	937	937	937	0
478	20240715	111100	27467351	937	937	937	937	0
479	20240715	111000	27467351	937	937	937	937	0
480	20240715	110900	27467351	937	937	937	937	0
481	20240715	110800	27467351	937	937	937	937	0
482	20240715	110700	27467351	937	937	937	937	0
483	20240715	110600	27467351	937	937	937	937	0
484	20240715	110500	27467351	937	937	937	937	0
485	20240715	110400	27467351	937	937	937	937	0
486	20240715	110300	27467351	937	937	937	937	0
487	20240715	110200	27467351	937	937	937	937	0
488	20240715	110100	27467351	937	937	937	937	0
489	20240715	110000	27467351	937	937	937	937	0
490	20240715	105900	27467351	937	937	937	937	0
491	20240715	105800	27467351	937	937	937	937	0
492	20240715	105700	27467351	937	937	937	937	0
493	20240715	105600	27467351	937	937	937	937	0
494	20240715	105500	27467351	937	937	937	937	0
495	20240715	105400	27467351	937	937	937	937	0
496	20240715	105300	27467351	937	937	937	937	0
497	20240715	105200	27467351	937	937	937	937	0
498	20240715	105100	27467351	937	937	937	937	0
499	20240715	105000	27467351	937	937	937	937	0
500	20240715	104900	27467351	937	937	937	937	0
501	20240715	104800	27467351	937	937	937	937	0
502	20240715	104700	27467351	937	937	937	937	0
503	20240715	104600	27467351	937	937	937	937	0
504	20240715	104500	27467351	937	937	937	937	0
505	20240715	104400	27467351	937	937	937	937	0
506	20240715	104300	27467351	937	937	937	937	0
507	20240715	104200	27467351	937	937	937	937	0
508	20240715	104100	27467351	937	937	937	937	186
509	20240715	104000	27293069	937	937	937	937	114
510	20240715	103900	27186251	939	939	939	939	0
511	20240715	103800	27186251	939	939	939	939	0
512	20240715	103700	27186251	939	939	939	939	0
513	20240715	103600	27186251	939	939	939	939	0
514	20240715	103500	27186251	939	939	939	939	0
515	20240715	103400	27186251	939	939	939	939	0
516	20240715	103300	27186251	939	938	939	938	30
517	20240715	103200	27158091	939	939	939	939	0
518	20240715	103100	27158091	939	939	939	939	0
519	20240715	103000	27158091	939	939	939	939	0
520	20240715	102900	27158091	939	939	939	939	0
521	20240715	102800	27158091	939	939	939	939	1
522	20240715	102700	27157152	932	932	932	932	0
523	20240715	102600	27157152	932	932	932	932	0
524	20240715	102500	27157152	932	932	932	932	0
525	20240715	102400	27157152	932	932	932	932	0
526	20240715	102300	27157152	932	932	932	932	1
527	20240715	102200	27156220	931	931	931	931	0
528	20240715	102100	27156220	931	931	931	931	0
529	20240715	102000	27156220	931	933	933	931	7
530	20240715	101900	27149691	940	940	940	940	40
531	20240715	101800	27112091	940	940	940	940	0
532	20240715	101700	27112091	940	940	940	940	0
533	20240715	101600	27112091	940	940	940	940	0
534	20240715	101500	27112091	940	940	940	940	0
535	20240715	101400	27112091	940	940	940	940	1
536	20240715	101300	27111151	931	931	931	931	0
537	20240715	101200	27111151	931	931	931	931	0
538	20240715	101100	27111151	931	931	931	931	0
539	20240715	101000	27111151	931	931	931	931	0
540	20240715	100900	27111151	931	931	931	931	0
541	20240715	100800	27111151	931	931	931	931	0
542	20240715	100700	27111151	931	931	931	931	0
543	20240715	100600	27111151	931	931	931	931	0
544	20240715	100500	27111151	931	931	931	931	0
545	20240715	100400	27111151	931	931	931	931	0
546	20240715	100300	27111151	931	931	931	931	0
547	20240715	100200	27111151	931	931	931	931	0
548	20240715	100100	27111151	931	931	931	931	0
549	20240715	100000	27111151	931	930	931	930	345
550	20240715	095900	26789968	930	930	930	930	11
551	20240715	095800	26779738	930	930	930	930	165
552	20240715	095700	26626288	930	930	930	930	1
553	20240715	095600	26625358	930	930	930	930	0
554	20240715	095500	26625358	930	930	930	930	0
555	20240715	095400	26625358	930	930	930	930	0
556	20240715	095300	26625358	930	930	930	930	0
557	20240715	095200	26625358	930	930	930	930	0
558	20240715	095100	26625358	930	930	930	930	0
559	20240715	095000	26625358	930	930	930	930	0
560	20240715	094900	26625358	930	930	930	930	0
561	20240715	094800	26625358	930	930	930	930	0
562	20240715	094700	26625358	930	930	930	930	0
563	20240715	094600	26625358	930	930	930	930	1
564	20240715	094500	26624428	926	926	926	926	0
565	20240715	094400	26624428	926	926	926	926	0
566	20240715	094300	26624428	926	926	926	926	5
567	20240715	094200	26619798	926	926	926	926	0
568	20240715	094100	26619798	926	926	926	926	0
569	20240715	094000	26619798	926	926	926	926	0
570	20240715	093900	26619798	926	924	926	924	3049
571	20240715	093800	23796566	924	924	925	924	271
572	20240715	093700	23546161	924	924	924	924	500
573	20240715	093600	23084161	925	925	925	925	0
574	20240715	093500	23084161	925	925	925	925	0
575	20240715	093400	23084161	925	925	925	925	14
576	20240715	093300	23071211	924	924	924	924	0
577	20240715	093200	23071211	924	924	924	924	0
578	20240715	093100	23071211	924	924	924	924	0
579	20240715	093000	23071211	924	924	924	924	0
580	20240715	092900	23071211	924	923	924	923	215
581	20240715	092800	22872566	922	922	922	922	1
582	20240715	092700	22871644	920	920	920	920	0
583	20240715	092600	22871644	920	920	920	920	0
584	20240715	092500	22871644	920	920	920	920	0
585	20240715	092400	22871644	920	920	920	920	30
586	20240715	092300	22844044	919	918	919	918	203
587	20240715	092200	22657527	917	916	917	916	581
588	20240715	092100	22125012	916	919	919	916	265
589	20240715	092000	21881954	920	922	922	920	8551
590	20240715	091900	14011286	925	930	930	925	6146
591	20240715	091800	8316661	931	931	931	931	32
592	20240715	091700	8286869	930	935	935	930	700
593	20240715	091600	7635419	935	935	935	935	838
594	20240715	091500	6851889	935	935	935	935	0
595	20240715	091400	6851889	935	935	935	935	1
596	20240715	091300	6850954	935	935	935	935	0
597	20240715	091200	6850954	935	935	935	935	0
598	20240715	091100	6850954	935	936	936	935	3201
599	20240715	091000	3857879	944	944	944	944	0
600	20240715	090900	3857879	944	944	944	944	0
601	20240715	090800	3857879	944	944	944	944	0
602	20240715	090700	3857879	944	944	944	944	0
603	20240715	090600	3857879	944	943	944	942	144
604	20240715	090500	3722087	943	943	943	943	912
605	20240715	090400	2862071	944	944	944	944	0
606	20240715	090300	2862071	944	944	944	944	1
607	20240715	090200	2861127	935	935	935	935	500
608	20240715	090100	2393627	935	935	935	935	257
609	20240715	090000	2153332	935	935	944	935	2303