KissMeData/019490/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	190700	27191200	966	966	966	966	16
3	20240702	190600	27191200	966	966	966	966	0
4	20240702	190500	27191200	966	966	966	966	0
5	20240702	190400	27191200	966	966	966	966	0
6	20240702	190300	27191200	966	966	966	966	0
7	20240702	190200	27191200	966	966	966	966	0
8	20240702	190100	27191200	966	966	966	966	0
9	20240702	190000	27191200	966	966	966	966	0
10	20240702	185900	27191200	966	966	966	966	0
11	20240702	185800	27191200	966	966	966	966	0
12	20240702	185700	27191200	966	966	966	966	0
13	20240702	185600	27191200	966	966	966	966	0
14	20240702	185500	27191200	966	966	966	966	0
15	20240702	185400	27191200	966	966	966	966	0
16	20240702	185300	27191200	966	966	966	966	0
17	20240702	185200	27191200	966	966	966	966	0
18	20240702	185100	27191200	966	966	966	966	0
19	20240702	185000	27191200	966	966	966	966	0
20	20240702	184900	27191200	966	966	966	966	0
21	20240702	184800	27191200	966	966	966	966	0
22	20240702	184700	27191200	966	966	966	966	0
23	20240702	184600	27191200	966	966	966	966	0
24	20240702	184500	27191200	966	966	966	966	0
25	20240702	184400	27191200	966	966	966	966	0
26	20240702	184300	27191200	966	966	966	966	0
27	20240702	184200	27191200	966	966	966	966	0
28	20240702	184100	27191200	966	966	966	966	0
29	20240702	184000	27191200	966	966	966	966	0
30	20240702	183900	27191200	966	966	966	966	0
31	20240702	183800	27191200	966	966	966	966	0
32	20240702	183700	27191200	966	966	966	966	16
33	20240702	183600	27191200	966	966	966	966	0
34	20240702	183500	27191200	966	966	966	966	0
35	20240702	183400	27191200	966	966	966	966	0
36	20240702	183300	27191200	966	966	966	966	0
37	20240702	183200	27191200	966	966	966	966	0
38	20240702	183100	27191200	966	966	966	966	0
39	20240702	183000	27191200	966	966	966	966	0
40	20240702	182900	27191200	966	966	966	966	0
41	20240702	182800	27191200	966	966	966	966	0
42	20240702	182700	27191200	966	966	966	966	0
43	20240702	182600	27191200	966	966	966	966	0
44	20240702	182500	27191200	966	966	966	966	0
45	20240702	182400	27191200	966	966	966	966	0
46	20240702	182300	27191200	966	966	966	966	0
47	20240702	182200	27191200	966	966	966	966	0
48	20240702	182100	27191200	966	966	966	966	0
49	20240702	182000	27191200	966	966	966	966	0
50	20240702	181900	27191200	966	966	966	966	0
51	20240702	181800	27191200	966	966	966	966	0
52	20240702	181700	27191200	966	966	966	966	0
53	20240702	181600	27191200	966	966	966	966	0
54	20240702	181500	27191200	966	966	966	966	0
55	20240702	181400	27191200	966	966	966	966	0
56	20240702	181300	27191200	966	966	966	966	0
57	20240702	181200	27191200	966	966	966	966	0
58	20240702	181100	27191200	966	966	966	966	0
59	20240702	181000	27191200	966	966	966	966	0
60	20240702	180900	27191200	966	966	966	966	0
61	20240702	180800	27191200	966	966	966	966	0
62	20240702	180700	27191200	966	966	966	966	16
63	20240702	180600	27191200	966	966	966	966	0
64	20240702	180500	27191200	966	966	966	966	0
65	20240702	180400	27191200	966	966	966	966	0
66	20240702	180300	27191200	966	966	966	966	0
67	20240702	180200	27191200	966	966	966	966	0
68	20240702	180100	27191200	966	966	966	966	0
69	20240702	180000	27191200	966	966	966	966	0
70	20240702	175900	27191200	966	966	966	966	0
71	20240702	175800	27191200	966	966	966	966	0
72	20240702	175700	27191200	966	966	966	966	0
73	20240702	175600	27191200	966	966	966	966	0
74	20240702	175500	27191200	966	966	966	966	0
75	20240702	175400	27191200	966	966	966	966	0
76	20240702	175300	27191200	966	966	966	966	0
77	20240702	175200	27191200	966	966	966	966	0
78	20240702	175100	27191200	966	966	966	966	0
79	20240702	175000	27191200	966	966	966	966	0
80	20240702	174900	27191200	966	966	966	966	0
81	20240702	174800	27191200	966	966	966	966	0
82	20240702	174700	27191200	966	966	966	966	0
83	20240702	174600	27191200	966	966	966	966	0
84	20240702	174500	27191200	966	966	966	966	0
85	20240702	174400	27191200	966	966	966	966	0
86	20240702	174300	27191200	966	966	966	966	0
87	20240702	174200	27191200	966	966	966	966	0
88	20240702	174100	27191200	966	966	966	966	0
89	20240702	174000	27191200	966	966	966	966	0
90	20240702	173900	27191200	966	966	966	966	0
91	20240702	173800	27191200	966	966	966	966	0
92	20240702	173700	27191200	966	966	966	966	16
93	20240702	173600	27191200	966	966	966	966	0
94	20240702	173500	27191200	966	966	966	966	0
95	20240702	173400	27191200	966	966	966	966	0
96	20240702	173300	27191200	966	966	966	966	0
97	20240702	173200	27191200	966	966	966	966	0
98	20240702	173100	27191200	966	966	966	966	0
99	20240702	173000	27191200	966	966	966	966	0
100	20240702	172900	27191200	966	966	966	966	0
101	20240702	172800	27191200	966	966	966	966	0
102	20240702	172700	27191200	966	966	966	966	0
103	20240702	172600	27191200	966	966	966	966	0
104	20240702	172500	27191200	966	966	966	966	0
105	20240702	172400	27191200	966	966	966	966	0
106	20240702	172300	27191200	966	966	966	966	0
107	20240702	172200	27191200	966	966	966	966	0
108	20240702	172100	27191200	966	966	966	966	0
109	20240702	172000	27191200	966	966	966	966	0
110	20240702	171900	27191200	966	966	966	966	0
111	20240702	171800	27191200	966	966	966	966	0
112	20240702	171700	27191200	966	966	966	966	0
113	20240702	171600	27191200	966	966	966	966	0
114	20240702	171500	27191200	966	966	966	966	0
115	20240702	171400	27191200	966	966	966	966	0
116	20240702	171300	27191200	966	966	966	966	0
117	20240702	171200	27191200	966	966	966	966	0
118	20240702	171100	27191200	966	966	966	966	0
119	20240702	171000	27191200	966	966	966	966	0
120	20240702	170900	27191200	966	966	966	966	0
121	20240702	170800	27191200	966	966	966	966	0
122	20240702	170700	27191200	966	966	966	966	16
123	20240702	170600	27191200	966	966	966	966	0
124	20240702	170500	27191200	966	966	966	966	0
125	20240702	170400	27191200	966	966	966	966	0
126	20240702	170300	27191200	966	966	966	966	0
127	20240702	170200	27191200	966	966	966	966	0
128	20240702	170100	27191200	966	966	966	966	0
129	20240702	170000	27191200	966	966	966	966	0
130	20240702	165900	27191200	966	966	966	966	0
131	20240702	165800	27191200	966	966	966	966	0
132	20240702	165700	27191200	966	966	966	966	0
133	20240702	165600	27191200	966	966	966	966	0
134	20240702	165500	27191200	966	966	966	966	0
135	20240702	165400	27191200	966	966	966	966	0
136	20240702	165300	27191200	966	966	966	966	0
137	20240702	165200	27191200	966	966	966	966	0
138	20240702	165100	27191200	966	966	966	966	0
139	20240702	165000	27191200	966	966	966	966	0
140	20240702	164900	27191200	966	966	966	966	0
141	20240702	164800	27191200	966	966	966	966	0
142	20240702	164700	27191200	966	966	966	966	0
143	20240702	164600	27191200	966	966	966	966	0
144	20240702	164500	27191200	966	966	966	966	0
145	20240702	164400	27191200	966	966	966	966	0
146	20240702	164300	27191200	966	966	966	966	0
147	20240702	164200	27191200	966	966	966	966	0
148	20240702	164100	27191200	966	966	966	966	0
149	20240702	164000	27191200	966	966	966	966	0
150	20240702	163900	27191200	966	966	966	966	0
151	20240702	163800	27191200	966	966	966	966	0
152	20240702	163700	27191200	966	966	966	966	16
153	20240702	163600	27191200	966	966	966	966	0
154	20240702	163500	27191200	966	966	966	966	0
155	20240702	163400	27191200	966	966	966	966	0
156	20240702	163300	27191200	966	966	966	966	0
157	20240702	163200	27191200	966	966	966	966	0
158	20240702	163100	27191200	966	966	966	966	0
159	20240702	163000	27191200	966	966	966	966	0
160	20240702	162900	27191200	966	966	966	966	0
161	20240702	162800	27191200	966	966	966	966	0
162	20240702	162700	27191200	966	966	966	966	0
163	20240702	162600	27191200	966	966	966	966	0
164	20240702	162500	27191200	966	966	966	966	0
165	20240702	162400	27191200	966	966	966	966	0
166	20240702	162300	27191200	966	966	966	966	0
167	20240702	162200	27191200	966	966	966	966	0
168	20240702	162100	27191200	966	966	966	966	0
169	20240702	162000	27191200	966	966	966	966	0
170	20240702	161900	27191200	966	966	966	966	0
171	20240702	161800	27191200	966	966	966	966	0
172	20240702	161700	27191200	966	966	966	966	0
173	20240702	161600	27191200	966	966	966	966	0
174	20240702	161500	27191200	966	966	966	966	0
175	20240702	161400	27191200	966	966	966	966	0
176	20240702	161300	27191200	966	966	966	966	0
177	20240702	161200	27191200	966	966	966	966	0
178	20240702	161100	27191200	966	966	966	966	0
179	20240702	161000	27191200	966	966	966	966	0
180	20240702	160900	27191200	966	966	966	966	0
181	20240702	160800	27191200	966	966	966	966	0
182	20240702	160700	27191200	966	966	966	966	16
183	20240702	160600	27191200	966	966	966	966	0
184	20240702	160500	27191200	966	966	966	966	0
185	20240702	160400	27191200	966	966	966	966	0
186	20240702	160300	27191200	966	966	966	966	0
187	20240702	160200	27191200	966	966	966	966	0
188	20240702	160100	27191200	966	966	966	966	0
189	20240702	160000	27191200	966	966	966	966	0
190	20240702	155900	27191200	966	966	966	966	0
191	20240702	155800	27191200	966	966	966	966	0
192	20240702	155700	27191200	966	966	966	966	0
193	20240702	155600	27191200	966	966	966	966	0
194	20240702	155500	27191200	966	966	966	966	0
195	20240702	155400	27191200	966	966	966	966	0
196	20240702	155300	27191200	966	966	966	966	0
197	20240702	155200	27191200	966	966	966	966	0
198	20240702	155100	27191200	966	966	966	966	0
199	20240702	155000	27191200	966	966	966	966	0
200	20240702	154900	27191200	966	966	966	966	0
201	20240702	154800	27191200	966	966	966	966	0
202	20240702	154700	27191200	966	966	966	966	0
203	20240702	154600	27191200	966	966	966	966	0
204	20240702	154500	27191200	966	966	966	966	0
205	20240702	154400	27191200	966	966	966	966	0
206	20240702	154300	27191200	966	966	966	966	0
207	20240702	154200	27191200	966	966	966	966	0
208	20240702	154100	27191200	966	966	966	966	0
209	20240702	154000	27191200	966	966	966	966	0
210	20240702	153900	27191200	966	966	966	966	0
211	20240702	153800	27191200	966	966	966	966	0
212	20240702	153700	27191200	966	966	966	966	16
213	20240702	153600	27191200	966	966	966	966	0
214	20240702	153500	27191200	966	966	966	966	0
215	20240702	153400	27191200	966	966	966	966	0
216	20240702	153300	27191200	966	966	966	966	0
217	20240702	153200	27191200	966	966	966	966	0
218	20240702	153100	27191200	966	966	966	966	0
219	20240702	153000	27191200	966	966	966	966	16
220	20240702	152900	27175744	969	969	969	969	0
221	20240702	152800	27175744	969	969	969	969	0
222	20240702	152700	27175744	969	969	969	969	0
223	20240702	152600	27175744	969	969	969	969	0
224	20240702	152500	27175744	969	969	969	969	0
225	20240702	152400	27175744	969	969	969	969	0
226	20240702	152300	27175744	969	969	969	969	0
227	20240702	152200	27175744	969	969	969	969	0
228	20240702	152100	27175744	969	969	969	969	0
229	20240702	152000	27175744	969	969	969	969	0
230	20240702	151900	27175744	969	969	969	969	0
231	20240702	151800	27175744	969	969	969	969	0
232	20240702	151700	27175744	969	969	969	969	0
233	20240702	151600	27175744	969	969	969	969	1
234	20240702	151500	27174775	964	964	964	964	0
235	20240702	151400	27174775	964	964	964	964	0
236	20240702	151300	27174775	964	964	964	964	100
237	20240702	151200	27078375	969	969	969	969	0
238	20240702	151100	27078375	969	969	969	969	0
239	20240702	151000	27078375	969	969	969	969	0
240	20240702	150900	27078375	969	969	969	969	0
241	20240702	150800	27078375	969	969	969	969	0
242	20240702	150700	27078375	969	969	969	969	0
243	20240702	150600	27078375	969	969	969	969	0
244	20240702	150500	27078375	969	969	969	969	0
245	20240702	150400	27078375	969	969	969	969	1000
246	20240702	150300	26109375	969	969	969	969	0
247	20240702	150200	26109375	969	969	969	969	0
248	20240702	150100	26109375	969	969	969	969	0
249	20240702	150000	26109375	969	969	969	969	0
250	20240702	145900	26109375	969	969	969	969	0
251	20240702	145800	26109375	969	969	969	969	100
252	20240702	145700	26012475	969	969	969	969	0
253	20240702	145600	26012475	969	969	969	969	0
254	20240702	145500	26012475	969	969	969	969	0
255	20240702	145400	26012475	969	969	969	969	0
256	20240702	145300	26012475	969	969	969	969	0
257	20240702	145200	26012475	969	969	969	969	0
258	20240702	145100	26012475	969	969	969	969	0
259	20240702	145000	26012475	969	969	969	969	0
260	20240702	144900	26012475	969	969	969	969	0
261	20240702	144800	26012475	969	969	969	969	12
262	20240702	144700	26000847	971	971	971	971	0
263	20240702	144600	26000847	971	971	971	971	0
264	20240702	144500	26000847	971	971	971	971	0
265	20240702	144400	26000847	971	971	971	971	0
266	20240702	144300	26000847	971	971	971	971	0
267	20240702	144200	26000847	971	971	971	971	0
268	20240702	144100	26000847	971	971	971	971	0
269	20240702	144000	26000847	971	971	971	971	0
270	20240702	143900	26000847	971	971	971	971	0
271	20240702	143800	26000847	971	971	971	971	0
272	20240702	143700	26000847	971	971	971	971	0
273	20240702	143600	26000847	971	971	971	971	0
274	20240702	143500	26000847	971	971	971	971	0
275	20240702	143400	26000847	971	971	971	971	0
276	20240702	143300	26000847	971	971	971	971	0
277	20240702	143200	26000847	971	971	971	971	0
278	20240702	143100	26000847	971	971	971	971	0
279	20240702	143000	26000847	971	971	971	971	1
280	20240702	142900	25999876	964	964	964	964	836
281	20240702	142800	25193972	964	964	964	964	0
282	20240702	142700	25193972	964	964	964	964	0
283	20240702	142600	25193972	964	964	964	964	0
284	20240702	142500	25193972	964	964	964	964	0
285	20240702	142400	25193972	964	964	964	964	0
286	20240702	142300	25193972	964	964	964	964	0
287	20240702	142200	25193972	964	964	964	964	0
288	20240702	142100	25193972	964	964	964	964	0
289	20240702	142000	25193972	964	964	964	964	0
290	20240702	141900	25193972	964	964	964	964	0
291	20240702	141800	25193972	964	964	964	964	0
292	20240702	141700	25193972	964	964	964	964	0
293	20240702	141600	25193972	964	964	964	964	0
294	20240702	141500	25193972	964	964	964	964	0
295	20240702	141400	25193972	964	964	964	964	0
296	20240702	141300	25193972	964	964	964	964	1
297	20240702	141200	25193008	960	960	960	960	0
298	20240702	141100	25193008	960	960	960	960	0
299	20240702	141000	25193008	960	960	960	960	0
300	20240702	140900	25193008	960	960	960	960	0
301	20240702	140800	25193008	960	960	960	960	1505
302	20240702	140700	23748208	960	960	960	960	0
303	20240702	140600	23748208	960	960	960	960	0
304	20240702	140500	23748208	960	960	960	960	0
305	20240702	140400	23748208	960	961	961	960	5
306	20240702	140300	23743405	964	964	964	964	0
307	20240702	140200	23743405	964	964	964	964	0
308	20240702	140100	23743405	964	964	964	964	0
309	20240702	140000	23743405	964	964	964	964	0
310	20240702	135900	23743405	964	964	964	964	0
311	20240702	135800	23743405	964	964	964	964	11
312	20240702	135700	23732801	964	963	964	963	50
313	20240702	135600	23684611	964	964	964	964	0
314	20240702	135500	23684611	964	964	964	964	0
315	20240702	135400	23684611	964	964	964	964	0
316	20240702	135300	23684611	964	964	964	964	0
317	20240702	135200	23684611	964	964	964	964	0
318	20240702	135100	23684611	964	964	964	964	0
319	20240702	135000	23684611	964	964	964	964	0
320	20240702	134900	23684611	964	964	964	964	0
321	20240702	134800	23684611	964	964	964	964	0
322	20240702	134700	23684611	964	964	964	964	0
323	20240702	134600	23684611	964	964	964	964	0
324	20240702	134500	23684611	964	964	964	964	0
325	20240702	134400	23684611	964	964	964	964	0
326	20240702	134300	23684611	964	964	964	964	1
327	20240702	134200	23683647	964	964	964	964	0
328	20240702	134100	23683647	964	964	964	964	0
329	20240702	134000	23683647	964	964	964	964	300
330	20240702	133900	23394447	964	964	964	964	0
331	20240702	133800	23394447	964	964	964	964	0
332	20240702	133700	23394447	964	964	964	964	1
333	20240702	133600	23393483	960	960	960	960	0
334	20240702	133500	23393483	960	963	963	960	2
335	20240702	133400	23391560	964	964	964	964	0
336	20240702	133300	23391560	964	964	964	964	0
337	20240702	133200	23391560	964	964	964	964	0
338	20240702	133100	23391560	964	964	964	964	0
339	20240702	133000	23391560	964	964	964	964	0
340	20240702	132900	23391560	964	964	964	964	0
341	20240702	132800	23391560	964	964	964	964	0
342	20240702	132700	23391560	964	964	964	964	0
343	20240702	132600	23391560	964	964	964	964	0
344	20240702	132500	23391560	964	964	964	964	0
345	20240702	132400	23391560	964	964	964	964	0
346	20240702	132300	23391560	964	964	964	964	0
347	20240702	132200	23391560	964	964	964	964	0
348	20240702	132100	23391560	964	964	964	964	0
349	20240702	132000	23391560	964	964	964	964	0
350	20240702	131900	23391560	964	964	964	964	0
351	20240702	131800	23391560	964	964	964	964	0
352	20240702	131700	23391560	964	964	964	964	0
353	20240702	131600	23391560	964	964	964	964	0
354	20240702	131500	23391560	964	964	964	964	0
355	20240702	131400	23391560	964	964	964	964	0
356	20240702	131300	23391560	964	964	964	964	0
357	20240702	131200	23391560	964	964	964	964	0
358	20240702	131100	23391560	964	964	964	964	0
359	20240702	131000	23391560	964	964	964	964	0
360	20240702	130900	23391560	964	964	964	964	0
361	20240702	130800	23391560	964	964	964	964	0
362	20240702	130700	23391560	964	964	964	964	15
363	20240702	130600	23377100	964	964	964	964	0
364	20240702	130500	23377100	964	964	964	964	0
365	20240702	130400	23377100	964	964	964	964	0
366	20240702	130300	23377100	964	964	964	964	0
367	20240702	130200	23377100	964	964	964	964	100
368	20240702	130100	23280700	963	963	963	963	0
369	20240702	130000	23280700	963	963	963	963	0
370	20240702	125900	23280700	963	963	963	963	0
371	20240702	125800	23280700	963	963	963	963	0
372	20240702	125700	23280700	963	963	963	963	108
373	20240702	125600	23176696	961	961	961	961	0
374	20240702	125500	23176696	961	962	962	961	34
375	20240702	125400	23143992	964	964	964	964	0
376	20240702	125300	23143992	964	964	964	964	0
377	20240702	125200	23143992	964	964	964	964	0
378	20240702	125100	23143992	964	964	964	964	0
379	20240702	125000	23143992	964	964	964	964	0
380	20240702	124900	23143992	964	964	964	964	0
381	20240702	124800	23143992	964	964	964	964	1
382	20240702	124700	23143028	964	963	964	963	11
383	20240702	124600	23132434	962	962	962	962	0
384	20240702	124500	23132434	962	962	962	962	0
385	20240702	124400	23132434	962	961	962	961	2
386	20240702	124300	23130511	961	961	961	961	0
387	20240702	124200	23130511	961	961	961	961	0
388	20240702	124100	23130511	961	961	961	961	0
389	20240702	124000	23130511	961	963	963	961	8
390	20240702	123900	23122809	963	963	963	963	0
391	20240702	123800	23122809	963	963	963	963	0
392	20240702	123700	23122809	963	963	963	963	0
393	20240702	123600	23122809	963	963	963	963	0
394	20240702	123500	23122809	963	963	963	963	0
395	20240702	123400	23122809	963	963	963	963	0
396	20240702	123300	23122809	963	963	963	963	0
397	20240702	123200	23122809	963	963	963	963	193
398	20240702	123100	22936950	963	963	963	963	0
399	20240702	123000	22936950	963	963	963	963	0
400	20240702	122900	22936950	963	963	963	963	0
401	20240702	122800	22936950	963	963	963	963	6
402	20240702	122700	22931172	964	964	964	964	0
403	20240702	122600	22931172	964	964	964	964	0
404	20240702	122500	22931172	964	964	964	964	0
405	20240702	122400	22931172	964	964	964	964	0
406	20240702	122300	22931172	964	964	964	964	601
407	20240702	122200	22351808	964	964	964	964	0
408	20240702	122100	22351808	964	964	964	964	77
409	20240702	122000	22277580	964	964	964	964	0
410	20240702	121900	22277580	964	963	964	963	11109
411	20240702	121800	11574186	963	963	963	963	0
412	20240702	121700	11574186	963	963	963	963	0
413	20240702	121600	11574186	963	963	963	963	0
414	20240702	121500	11574186	963	963	963	963	0
415	20240702	121400	11574186	963	963	963	963	0
416	20240702	121300	11574186	963	963	963	963	1
417	20240702	121200	11573223	963	963	963	963	0
418	20240702	121100	11573223	963	963	963	963	0
419	20240702	121000	11573223	963	963	963	963	0
420	20240702	120900	11573223	963	963	963	963	0
421	20240702	120800	11573223	963	963	963	963	0
422	20240702	120700	11573223	963	963	963	963	0
423	20240702	120600	11573223	963	963	963	963	0
424	20240702	120500	11573223	963	963	963	963	26
425	20240702	120400	11548185	963	963	963	963	200
426	20240702	120300	11355585	963	963	963	963	0
427	20240702	120200	11355585	963	963	963	963	0
428	20240702	120100	11355585	963	963	963	963	0
429	20240702	120000	11355585	963	963	963	963	0
430	20240702	115900	11355585	963	963	963	963	10
431	20240702	115800	11345955	963	963	963	963	1
432	20240702	115700	11344992	963	963	963	963	0
433	20240702	115600	11344992	963	963	963	963	2
434	20240702	115500	11343066	963	963	963	963	0
435	20240702	115400	11343066	963	963	963	963	1
436	20240702	115300	11342103	963	963	963	963	0
437	20240702	115200	11342103	963	963	963	963	0
438	20240702	115100	11342103	963	963	963	963	1
439	20240702	115000	11341140	963	963	963	963	0
440	20240702	114900	11341140	963	963	963	963	0
441	20240702	114800	11341140	963	963	963	963	0
442	20240702	114700	11341140	963	963	963	963	0
443	20240702	114600	11341140	963	963	963	963	0
444	20240702	114500	11341140	963	963	963	963	0
445	20240702	114400	11341140	963	963	963	963	0
446	20240702	114300	11341140	963	963	963	963	0
447	20240702	114200	11341140	963	963	963	963	0
448	20240702	114100	11341140	963	963	963	963	0
449	20240702	114000	11341140	963	963	963	963	1
450	20240702	113900	11340177	964	964	964	964	0
451	20240702	113800	11340177	964	964	964	964	0
452	20240702	113700	11340177	964	964	964	964	0
453	20240702	113600	11340177	964	964	964	964	10
454	20240702	113500	11330537	964	964	964	964	0
455	20240702	113400	11330537	964	964	964	964	0
456	20240702	113300	11330537	964	964	964	964	0
457	20240702	113200	11330537	964	964	964	964	0
458	20240702	113100	11330537	964	964	964	964	0
459	20240702	113000	11330537	964	964	964	964	0
460	20240702	112900	11330537	964	964	964	964	0
461	20240702	112800	11330537	964	964	964	964	0
462	20240702	112700	11330537	964	964	964	964	0
463	20240702	112600	11330537	964	964	964	964	0
464	20240702	112500	11330537	964	964	964	964	0
465	20240702	112400	11330537	964	964	964	964	0
466	20240702	112300	11330537	964	964	964	964	0
467	20240702	112200	11330537	964	964	964	964	0
468	20240702	112100	11330537	964	964	964	964	0
469	20240702	112000	11330537	964	964	964	964	0
470	20240702	111900	11330537	964	964	964	964	0
471	20240702	111800	11330537	964	964	964	964	0
472	20240702	111700	11330537	964	964	964	964	0
473	20240702	111600	11330537	964	964	964	964	0
474	20240702	111500	11330537	964	964	964	964	0
475	20240702	111400	11330537	964	964	964	964	0
476	20240702	111300	11330537	964	964	964	964	0
477	20240702	111200	11330537	964	964	964	964	0
478	20240702	111100	11330537	964	964	964	964	0
479	20240702	111000	11330537	964	964	964	964	0
480	20240702	110900	11330537	964	964	964	964	1
481	20240702	110800	11329573	960	960	960	960	0
482	20240702	110700	11329573	960	962	962	960	679
483	20240702	110600	10676929	964	964	964	964	0
484	20240702	110500	10676929	964	964	964	964	0
485	20240702	110400	10676929	964	964	964	964	31
486	20240702	110300	10647045	964	963	964	963	327
487	20240702	110200	10331981	963	963	963	963	0
488	20240702	110100	10331981	963	963	963	963	0
489	20240702	110000	10331981	963	963	963	963	0
490	20240702	105900	10331981	963	963	963	963	0
491	20240702	105800	10331981	963	963	963	963	0
492	20240702	105700	10331981	963	963	963	963	0
493	20240702	105600	10331981	963	963	963	963	0
494	20240702	105500	10331981	963	963	963	963	0
495	20240702	105400	10331981	963	963	963	963	0
496	20240702	105300	10331981	963	963	963	963	0
497	20240702	105200	10331981	963	963	963	963	0
498	20240702	105100	10331981	963	963	963	963	0
499	20240702	105000	10331981	963	964	964	963	1838
500	20240702	104900	8560813	964	964	964	964	10
501	20240702	104800	8551173	972	972	972	972	0
502	20240702	104700	8551173	972	972	972	972	0
503	20240702	104600	8551173	972	972	972	972	0
504	20240702	104500	8551173	972	972	972	972	0
505	20240702	104400	8551173	972	972	972	972	0
506	20240702	104300	8551173	972	972	972	972	0
507	20240702	104200	8551173	972	972	972	972	0
508	20240702	104100	8551173	972	972	972	972	0
509	20240702	104000	8551173	972	972	972	972	0
510	20240702	103900	8551173	972	972	972	972	0
511	20240702	103800	8551173	972	972	972	972	0
512	20240702	103700	8551173	972	972	972	972	0
513	20240702	103600	8551173	972	972	972	972	0
514	20240702	103500	8551173	972	972	972	972	0
515	20240702	103400	8551173	972	972	972	972	5
516	20240702	103300	8546313	972	972	972	972	0
517	20240702	103200	8546313	972	972	972	972	10
518	20240702	103100	8536593	972	972	972	972	0
519	20240702	103000	8536593	972	972	972	972	1
520	20240702	102900	8535621	963	963	963	963	0
521	20240702	102800	8535621	963	963	963	963	0
522	20240702	102700	8535621	963	963	963	963	0
523	20240702	102600	8535621	963	963	963	963	0
524	20240702	102500	8535621	963	963	963	963	0
525	20240702	102400	8535621	963	963	963	963	0
526	20240702	102300	8535621	963	966	966	963	1000
527	20240702	102200	7570741	974	974	974	974	0
528	20240702	102100	7570741	974	974	974	974	0
529	20240702	102000	7570741	974	974	974	974	0
530	20240702	101900	7570741	974	973	974	973	204
531	20240702	101800	7372075	965	965	965	965	0
532	20240702	101700	7372075	965	965	965	965	0
533	20240702	101600	7372075	965	973	973	965	796
534	20240702	101500	6601537	965	965	965	965	0
535	20240702	101400	6601537	965	965	965	965	0
536	20240702	101300	6601537	965	965	965	965	0
537	20240702	101200	6601537	965	965	965	965	50
538	20240702	101100	6553287	965	965	965	965	200
539	20240702	101000	6360287	965	965	965	965	0
540	20240702	100900	6360287	965	965	965	965	0
541	20240702	100800	6360287	965	965	965	965	443
542	20240702	100700	5932792	967	967	967	967	0
543	20240702	100600	5932792	967	967	967	967	0
544	20240702	100500	5932792	967	967	967	967	31
545	20240702	100400	5902815	967	967	967	967	0
546	20240702	100300	5902815	967	967	967	967	0
547	20240702	100200	5902815	967	967	967	967	0
548	20240702	100100	5902815	967	967	967	967	0
549	20240702	100000	5902815	967	967	967	967	0
550	20240702	095900	5902815	967	967	967	967	0
551	20240702	095800	5902815	967	967	967	967	0
552	20240702	095700	5902815	967	967	967	967	0
553	20240702	095600	5902815	967	967	967	967	143
554	20240702	095500	5764534	967	967	967	967	0
555	20240702	095400	5764534	967	967	967	967	43
556	20240702	095300	5722953	967	967	967	967	0
557	20240702	095200	5722953	967	967	967	967	50
558	20240702	095100	5674603	967	967	967	967	0
559	20240702	095000	5674603	967	967	967	967	0
560	20240702	094900	5674603	967	967	967	967	0
561	20240702	094800	5674603	967	967	967	967	100
562	20240702	094700	5577903	967	967	967	967	0
563	20240702	094600	5577903	967	967	967	967	100
564	20240702	094500	5481203	967	967	967	967	0
565	20240702	094400	5481203	967	967	967	967	0
566	20240702	094300	5481203	967	967	967	967	0
567	20240702	094200	5481203	967	969	969	967	101
568	20240702	094100	5383410	974	974	974	974	1
569	20240702	094000	5382436	975	975	975	975	0
570	20240702	093900	5382436	975	975	975	975	0
571	20240702	093800	5382436	975	975	975	975	10
572	20240702	093700	5372686	975	975	975	975	2
573	20240702	093600	5370736	975	975	975	975	0
574	20240702	093500	5370736	975	975	975	975	178
575	20240702	093400	5197186	975	975	975	975	0
576	20240702	093300	5197186	975	975	975	975	0
577	20240702	093200	5197186	975	975	975	975	0
578	20240702	093100	5197186	975	975	975	975	0
579	20240702	093000	5197186	975	975	975	975	0
580	20240702	092900	5197186	975	975	975	975	0
581	20240702	092800	5197186	975	975	975	975	0
582	20240702	092700	5197186	975	975	975	975	0
583	20240702	092600	5197186	975	975	975	975	342
584	20240702	092500	4863736	980	980	980	980	0
585	20240702	092400	4863736	980	980	980	980	0
586	20240702	092300	4863736	980	980	980	980	0
587	20240702	092200	4863736	980	980	980	980	0
588	20240702	092100	4863736	980	980	980	980	0
589	20240702	092000	4863736	980	980	980	980	0
590	20240702	091900	4863736	980	980	980	980	6
591	20240702	091800	4857856	975	975	975	975	99
592	20240702	091700	4761331	975	975	975	975	0
593	20240702	091600	4761331	975	975	975	975	0
594	20240702	091500	4761331	975	975	975	975	0
595	20240702	091400	4761331	975	975	975	975	0
596	20240702	091300	4761331	975	975	975	975	0
597	20240702	091200	4761331	975	975	975	975	1
598	20240702	091100	4760356	975	974	975	974	246
599	20240702	091000	4520604	974	974	974	974	14
600	20240702	090900	4506968	974	974	974	974	0
601	20240702	090800	4506968	974	968	974	968	213
602	20240702	090700	4299512	974	974	974	974	1
603	20240702	090600	4298538	968	975	975	968	167
604	20240702	090500	4136322	980	980	980	980	2471
605	20240702	090400	1714742	970	970	970	970	3
606	20240702	090300	1711832	990	990	990	990	0
607	20240702	090200	1711832	990	990	990	990	300
608	20240702	090100	1414832	992	998	998	992	450
609	20240702	090000	967032	999	999	999	999	968