KissMeData/084440/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195200	11542758	997	997	997	997	11
3	20240719	195100	11542758	997	997	997	997	0
4	20240719	195000	11542758	997	997	997	997	0
5	20240719	194900	11542758	997	997	997	997	0
6	20240719	194800	11542758	997	997	997	997	0
7	20240719	194700	11542758	997	997	997	997	0
8	20240719	194600	11542758	997	997	997	997	0
9	20240719	194500	11542758	997	997	997	997	0
10	20240719	194400	11542758	997	997	997	997	0
11	20240719	194300	11542758	997	997	997	997	0
12	20240719	194200	11542758	997	997	997	997	0
13	20240719	194100	11542758	997	997	997	997	0
14	20240719	194000	11542758	997	997	997	997	0
15	20240719	193900	11542758	997	997	997	997	0
16	20240719	193800	11542758	997	997	997	997	0
17	20240719	193700	11542758	997	997	997	997	0
18	20240719	193600	11542758	997	997	997	997	0
19	20240719	193500	11542758	997	997	997	997	0
20	20240719	193400	11542758	997	997	997	997	0
21	20240719	193300	11542758	997	997	997	997	0
22	20240719	193200	11542758	997	997	997	997	0
23	20240719	193100	11542758	997	997	997	997	0
24	20240719	193000	11542758	997	997	997	997	0
25	20240719	192900	11542758	997	997	997	997	0
26	20240719	192800	11542758	997	997	997	997	0
27	20240719	192700	11542758	997	997	997	997	0
28	20240719	192600	11542758	997	997	997	997	0
29	20240719	192500	11542758	997	997	997	997	0
30	20240719	192400	11542758	997	997	997	997	0
31	20240719	192300	11542758	997	997	997	997	0
32	20240719	192200	11542758	997	997	997	997	11
33	20240719	192100	11542758	997	997	997	997	0
34	20240719	192000	11542758	997	997	997	997	0
35	20240719	191900	11542758	997	997	997	997	0
36	20240719	191800	11542758	997	997	997	997	0
37	20240719	191700	11542758	997	997	997	997	0
38	20240719	191600	11542758	997	997	997	997	0
39	20240719	191500	11542758	997	997	997	997	0
40	20240719	191400	11542758	997	997	997	997	0
41	20240719	191300	11542758	997	997	997	997	0
42	20240719	191200	11542758	997	997	997	997	0
43	20240719	191100	11542758	997	997	997	997	0
44	20240719	191000	11542758	997	997	997	997	0
45	20240719	190900	11542758	997	997	997	997	0
46	20240719	190800	11542758	997	997	997	997	0
47	20240719	190700	11542758	997	997	997	997	0
48	20240719	190600	11542758	997	997	997	997	0
49	20240719	190500	11542758	997	997	997	997	0
50	20240719	190400	11542758	997	997	997	997	0
51	20240719	190300	11542758	997	997	997	997	0
52	20240719	190200	11542758	997	997	997	997	0
53	20240719	190100	11542758	997	997	997	997	0
54	20240719	190000	11542758	997	997	997	997	0
55	20240719	185900	11542758	997	997	997	997	0
56	20240719	185800	11542758	997	997	997	997	0
57	20240719	185700	11542758	997	997	997	997	0
58	20240719	185600	11542758	997	997	997	997	0
59	20240719	185500	11542758	997	997	997	997	0
60	20240719	185400	11542758	997	997	997	997	0
61	20240719	185300	11542758	997	997	997	997	0
62	20240719	185200	11542758	997	997	997	997	11
63	20240719	185100	11542758	997	997	997	997	0
64	20240719	185000	11542758	997	997	997	997	0
65	20240719	184900	11542758	997	997	997	997	0
66	20240719	184800	11542758	997	997	997	997	0
67	20240719	184700	11542758	997	997	997	997	0
68	20240719	184600	11542758	997	997	997	997	0
69	20240719	184500	11542758	997	997	997	997	0
70	20240719	184400	11542758	997	997	997	997	0
71	20240719	184300	11542758	997	997	997	997	0
72	20240719	184200	11542758	997	997	997	997	0
73	20240719	184100	11542758	997	997	997	997	0
74	20240719	184000	11542758	997	997	997	997	0
75	20240719	183900	11542758	997	997	997	997	0
76	20240719	183800	11542758	997	997	997	997	0
77	20240719	183700	11542758	997	997	997	997	0
78	20240719	183600	11542758	997	997	997	997	0
79	20240719	183500	11542758	997	997	997	997	0
80	20240719	183400	11542758	997	997	997	997	0
81	20240719	183300	11542758	997	997	997	997	0
82	20240719	183200	11542758	997	997	997	997	0
83	20240719	183100	11542758	997	997	997	997	0
84	20240719	183000	11542758	997	997	997	997	0
85	20240719	182900	11542758	997	997	997	997	0
86	20240719	182800	11542758	997	997	997	997	0
87	20240719	182700	11542758	997	997	997	997	0
88	20240719	182600	11542758	997	997	997	997	0
89	20240719	182500	11542758	997	997	997	997	0
90	20240719	182400	11542758	997	997	997	997	0
91	20240719	182300	11542758	997	997	997	997	0
92	20240719	182200	11542758	997	997	997	997	11
93	20240719	182100	11542758	997	997	997	997	0
94	20240719	182000	11542758	997	997	997	997	0
95	20240719	181900	11542758	997	997	997	997	0
96	20240719	181800	11542758	997	997	997	997	0
97	20240719	181700	11542758	997	997	997	997	0
98	20240719	181600	11542758	997	997	997	997	0
99	20240719	181500	11542758	997	997	997	997	0
100	20240719	181400	11542758	997	997	997	997	0
101	20240719	181300	11542758	997	997	997	997	0
102	20240719	181200	11542758	997	997	997	997	0
103	20240719	181100	11542758	997	997	997	997	0
104	20240719	181000	11542758	997	997	997	997	0
105	20240719	180900	11542758	997	997	997	997	0
106	20240719	180800	11542758	997	997	997	997	0
107	20240719	180700	11542758	997	997	997	997	0
108	20240719	180600	11542758	997	997	997	997	0
109	20240719	180500	11542758	997	997	997	997	0
110	20240719	180400	11542758	997	997	997	997	0
111	20240719	180300	11542758	997	997	997	997	0
112	20240719	180200	11542758	997	997	997	997	0
113	20240719	180100	11542758	997	997	997	997	0
114	20240719	180000	11542758	997	997	997	997	0
115	20240719	175900	11542758	997	997	997	997	0
116	20240719	175800	11542758	997	997	997	997	0
117	20240719	175700	11542758	997	997	997	997	0
118	20240719	175600	11542758	997	997	997	997	0
119	20240719	175500	11542758	997	997	997	997	0
120	20240719	175400	11542758	997	997	997	997	0
121	20240719	175300	11542758	997	997	997	997	0
122	20240719	175200	11542758	997	997	997	997	11
123	20240719	175100	11542758	997	997	997	997	0
124	20240719	175000	11542758	997	997	997	997	0
125	20240719	174900	11542758	997	997	997	997	0
126	20240719	174800	11542758	997	997	997	997	0
127	20240719	174700	11542758	997	997	997	997	0
128	20240719	174600	11542758	997	997	997	997	0
129	20240719	174500	11542758	997	997	997	997	0
130	20240719	174400	11542758	997	997	997	997	0
131	20240719	174300	11542758	997	997	997	997	0
132	20240719	174200	11542758	997	997	997	997	0
133	20240719	174100	11542758	997	997	997	997	0
134	20240719	174000	11542758	997	997	997	997	0
135	20240719	173900	11542758	997	997	997	997	0
136	20240719	173800	11542758	997	997	997	997	0
137	20240719	173700	11542758	997	997	997	997	0
138	20240719	173600	11542758	997	997	997	997	0
139	20240719	173500	11542758	997	997	997	997	0
140	20240719	173400	11542758	997	997	997	997	0
141	20240719	173300	11542758	997	997	997	997	0
142	20240719	173200	11542758	997	997	997	997	0
143	20240719	173100	11542758	997	997	997	997	0
144	20240719	173000	11542758	997	997	997	997	0
145	20240719	172900	11542758	997	997	997	997	0
146	20240719	172800	11542758	997	997	997	997	0
147	20240719	172700	11542758	997	997	997	997	0
148	20240719	172600	11542758	997	997	997	997	0
149	20240719	172500	11542758	997	997	997	997	0
150	20240719	172400	11542758	997	997	997	997	0
151	20240719	172300	11542758	997	997	997	997	0
152	20240719	172200	11542758	997	997	997	997	11
153	20240719	172100	11542758	997	997	997	997	0
154	20240719	172000	11542758	997	997	997	997	0
155	20240719	171900	11542758	997	997	997	997	0
156	20240719	171800	11542758	997	997	997	997	0
157	20240719	171700	11542758	997	997	997	997	0
158	20240719	171600	11542758	997	997	997	997	0
159	20240719	171500	11542758	997	997	997	997	0
160	20240719	171400	11542758	997	997	997	997	0
161	20240719	171300	11542758	997	997	997	997	0
162	20240719	171200	11542758	997	997	997	997	0
163	20240719	171100	11542758	997	997	997	997	0
164	20240719	171000	11542758	997	997	997	997	0
165	20240719	170900	11542758	997	997	997	997	0
166	20240719	170800	11542758	997	997	997	997	0
167	20240719	170700	11542758	997	997	997	997	0
168	20240719	170600	11542758	997	997	997	997	0
169	20240719	170500	11542758	997	997	997	997	0
170	20240719	170400	11542758	997	997	997	997	0
171	20240719	170300	11542758	997	997	997	997	0
172	20240719	170200	11542758	997	997	997	997	0
173	20240719	170100	11542758	997	997	997	997	0
174	20240719	170000	11542758	997	997	997	997	0
175	20240719	165900	11542758	997	997	997	997	0
176	20240719	165800	11542758	997	997	997	997	0
177	20240719	165700	11542758	997	997	997	997	0
178	20240719	165600	11542758	997	997	997	997	0
179	20240719	165500	11542758	997	997	997	997	0
180	20240719	165400	11542758	997	997	997	997	0
181	20240719	165300	11542758	997	997	997	997	0
182	20240719	165200	11542758	997	997	997	997	11
183	20240719	165100	11542758	997	997	997	997	0
184	20240719	165000	11542758	997	997	997	997	0
185	20240719	164900	11542758	997	997	997	997	0
186	20240719	164800	11542758	997	997	997	997	0
187	20240719	164700	11542758	997	997	997	997	0
188	20240719	164600	11542758	997	997	997	997	0
189	20240719	164500	11542758	997	997	997	997	0
190	20240719	164400	11542758	997	997	997	997	0
191	20240719	164300	11542758	997	997	997	997	0
192	20240719	164200	11542758	997	997	997	997	0
193	20240719	164100	11542758	997	997	997	997	0
194	20240719	164000	11542758	997	997	997	997	0
195	20240719	163900	11542758	997	997	997	997	0
196	20240719	163800	11542758	997	997	997	997	0
197	20240719	163700	11542758	997	997	997	997	0
198	20240719	163600	11542758	997	997	997	997	0
199	20240719	163500	11542758	997	997	997	997	0
200	20240719	163400	11542758	997	997	997	997	0
201	20240719	163300	11542758	997	997	997	997	0
202	20240719	163200	11542758	997	997	997	997	0
203	20240719	163100	11542758	997	997	997	997	0
204	20240719	163000	11542758	997	997	997	997	0
205	20240719	162900	11542758	997	997	997	997	0
206	20240719	162800	11542758	997	997	997	997	0
207	20240719	162700	11542758	997	997	997	997	0
208	20240719	162600	11542758	997	997	997	997	0
209	20240719	162500	11542758	997	997	997	997	0
210	20240719	162400	11542758	997	997	997	997	0
211	20240719	162300	11542758	997	997	997	997	0
212	20240719	162200	11542758	997	997	997	997	11
213	20240719	162100	11542758	997	997	997	997	0
214	20240719	162000	11542758	997	997	997	997	0
215	20240719	161900	11542758	997	997	997	997	0
216	20240719	161800	11542758	997	997	997	997	0
217	20240719	161700	11542758	997	997	997	997	0
218	20240719	161600	11542758	997	997	997	997	0
219	20240719	161500	11542758	997	997	997	997	0
220	20240719	161400	11542758	997	997	997	997	0
221	20240719	161300	11542758	997	997	997	997	0
222	20240719	161200	11542758	997	997	997	997	0
223	20240719	161100	11542758	997	997	997	997	0
224	20240719	161000	11542758	997	997	997	997	0
225	20240719	160900	11542758	997	997	997	997	0
226	20240719	160800	11542758	997	997	997	997	0
227	20240719	160700	11542758	997	997	997	997	0
228	20240719	160600	11542758	997	997	997	997	0
229	20240719	160500	11542758	997	997	997	997	0
230	20240719	160400	11542758	997	997	997	997	0
231	20240719	160300	11542758	997	997	997	997	0
232	20240719	160200	11542758	997	997	997	997	0
233	20240719	160100	11542758	997	997	997	997	0
234	20240719	160000	11542758	997	997	997	997	0
235	20240719	155900	11542758	997	997	997	997	0
236	20240719	155800	11542758	997	997	997	997	0
237	20240719	155700	11542758	997	997	997	997	0
238	20240719	155600	11542758	997	997	997	997	0
239	20240719	155500	11542758	997	997	997	997	0
240	20240719	155400	11542758	997	997	997	997	0
241	20240719	155300	11542758	997	997	997	997	0
242	20240719	155200	11542758	997	997	997	997	11
243	20240719	155100	11542758	997	997	997	997	0
244	20240719	155000	11542758	997	997	997	997	0
245	20240719	154900	11542758	997	997	997	997	0
246	20240719	154800	11542758	997	997	997	997	0
247	20240719	154700	11542758	997	997	997	997	0
248	20240719	154600	11542758	997	997	997	997	0
249	20240719	154500	11542758	997	997	997	997	0
250	20240719	154400	11542758	997	997	997	997	0
251	20240719	154300	11542758	997	997	997	997	0
252	20240719	154200	11542758	997	997	997	997	0
253	20240719	154100	11542758	997	997	997	997	0
254	20240719	154000	11542758	997	997	997	997	0
255	20240719	153900	11542758	997	997	997	997	0
256	20240719	153800	11542758	997	997	997	997	0
257	20240719	153700	11542758	997	997	997	997	0
258	20240719	153600	11542758	997	997	997	997	0
259	20240719	153500	11542758	997	997	997	997	0
260	20240719	153400	11542758	997	997	997	997	0
261	20240719	153300	11542758	997	997	997	997	0
262	20240719	153200	11542758	997	997	997	997	0
263	20240719	153100	11542758	997	997	997	997	0
264	20240719	153000	11542758	997	997	997	997	11
265	20240719	152900	11531791	996	996	996	996	0
266	20240719	152800	11531791	996	996	996	996	0
267	20240719	152700	11531791	996	996	996	996	0
268	20240719	152600	11531791	996	996	996	996	0
269	20240719	152500	11531791	996	996	996	996	0
270	20240719	152400	11531791	996	996	996	996	0
271	20240719	152300	11531791	996	996	996	996	0
272	20240719	152200	11531791	996	996	996	996	0
273	20240719	152100	11531791	996	996	996	996	0
274	20240719	152000	11531791	996	996	996	996	0
275	20240719	151900	11531791	996	996	996	996	1
276	20240719	151800	11530795	996	996	996	996	0
277	20240719	151700	11530795	996	996	996	996	0
278	20240719	151600	11530795	996	996	996	996	0
279	20240719	151500	11530795	996	997	997	996	76
280	20240719	151400	11455077	996	996	996	996	0
281	20240719	151300	11455077	996	996	996	996	0
282	20240719	151200	11455077	996	997	997	996	517
283	20240719	151100	10940024	996	996	996	996	0
284	20240719	151000	10940024	996	996	996	996	3
285	20240719	150900	10937036	996	996	996	996	0
286	20240719	150800	10937036	996	996	996	996	0
287	20240719	150700	10937036	996	996	996	996	32
288	20240719	150600	10905164	996	996	996	996	0
289	20240719	150500	10905164	996	996	996	996	0
290	20240719	150400	10905164	996	996	996	996	0
291	20240719	150300	10905164	996	996	996	996	1
292	20240719	150200	10904168	996	996	996	996	0
293	20240719	150100	10904168	996	996	996	996	0
294	20240719	150000	10904168	996	996	996	996	0
295	20240719	145900	10904168	996	996	996	996	0
296	20240719	145800	10904168	996	996	996	996	0
297	20240719	145700	10904168	996	996	996	996	0
298	20240719	145600	10904168	996	996	996	996	0
299	20240719	145500	10904168	996	996	996	996	0
300	20240719	145400	10904168	996	996	996	996	0
301	20240719	145300	10904168	996	996	996	996	0
302	20240719	145200	10904168	996	996	996	996	0
303	20240719	145100	10904168	996	996	996	996	0
304	20240719	145000	10904168	996	996	996	996	0
305	20240719	144900	10904168	996	996	996	996	0
306	20240719	144800	10904168	996	996	996	996	0
307	20240719	144700	10904168	996	996	996	996	0
308	20240719	144600	10904168	996	996	996	996	0
309	20240719	144500	10904168	996	996	996	996	0
310	20240719	144400	10904168	996	996	996	996	0
311	20240719	144300	10904168	996	996	996	996	1
312	20240719	144200	10903172	997	997	997	997	0
313	20240719	144100	10903172	997	997	997	997	0
314	20240719	144000	10903172	997	997	997	997	0
315	20240719	143900	10903172	997	997	997	997	0
316	20240719	143800	10903172	997	997	997	997	0
317	20240719	143700	10903172	997	997	997	997	0
318	20240719	143600	10903172	997	997	997	997	0
319	20240719	143500	10903172	997	997	997	997	0
320	20240719	143400	10903172	997	997	997	997	0
321	20240719	143300	10903172	997	997	997	997	0
322	20240719	143200	10903172	997	997	997	997	0
323	20240719	143100	10903172	997	997	997	997	0
324	20240719	143000	10903172	997	997	997	997	0
325	20240719	142900	10903172	997	997	997	997	0
326	20240719	142800	10903172	997	997	997	997	0
327	20240719	142700	10903172	997	997	997	997	0
328	20240719	142600	10903172	997	997	997	997	0
329	20240719	142500	10903172	997	997	997	997	0
330	20240719	142400	10903172	997	997	997	997	0
331	20240719	142300	10903172	997	997	997	997	0
332	20240719	142200	10903172	997	997	997	997	0
333	20240719	142100	10903172	997	997	997	997	0
334	20240719	142000	10903172	997	995	997	995	999
335	20240719	141900	9908128	992	992	992	992	0
336	20240719	141800	9908128	992	992	992	992	0
337	20240719	141700	9908128	992	992	992	992	0
338	20240719	141600	9908128	992	992	992	992	0
339	20240719	141500	9908128	992	992	992	992	0
340	20240719	141400	9908128	992	992	992	992	0
341	20240719	141300	9908128	992	992	992	992	0
342	20240719	141200	9908128	992	992	992	992	0
343	20240719	141100	9908128	992	992	992	992	0
344	20240719	141000	9908128	992	992	992	992	0
345	20240719	140900	9908128	992	992	992	992	0
346	20240719	140800	9908128	992	992	992	992	0
347	20240719	140700	9908128	992	992	992	992	0
348	20240719	140600	9908128	992	992	992	992	0
349	20240719	140500	9908128	992	992	992	992	0
350	20240719	140400	9908128	992	992	992	992	0
351	20240719	140300	9908128	992	992	992	992	0
352	20240719	140200	9908128	992	992	992	992	0
353	20240719	140100	9908128	992	992	992	992	0
354	20240719	140000	9908128	992	992	992	992	0
355	20240719	135900	9908128	992	992	992	992	0
356	20240719	135800	9908128	992	992	992	992	0
357	20240719	135700	9908128	992	985	992	985	54
358	20240719	135600	9854645	983	983	983	983	0
359	20240719	135500	9854645	983	983	983	983	0
360	20240719	135400	9854645	983	983	983	983	0
361	20240719	135300	9854645	983	983	983	983	0
362	20240719	135200	9854645	983	983	983	983	0
363	20240719	135100	9854645	983	983	983	983	0
364	20240719	135000	9854645	983	983	983	983	0
365	20240719	134900	9854645	983	983	983	983	0
366	20240719	134800	9854645	983	983	983	983	0
367	20240719	134700	9854645	983	983	983	983	0
368	20240719	134600	9854645	983	983	983	983	0
369	20240719	134500	9854645	983	983	983	983	34
370	20240719	134400	9821223	983	983	983	983	35
371	20240719	134300	9786818	983	983	983	983	2821
372	20240719	134200	7013775	983	983	983	983	0
373	20240719	134100	7013775	983	983	983	983	275
374	20240719	134000	6743450	983	983	983	983	0
375	20240719	133900	6743450	983	983	983	983	0
376	20240719	133800	6743450	983	983	983	983	0
377	20240719	133700	6743450	983	983	983	983	0
378	20240719	133600	6743450	983	983	983	983	0
379	20240719	133500	6743450	983	983	983	983	1
380	20240719	133400	6742467	983	983	983	983	0
381	20240719	133300	6742467	983	983	983	983	0
382	20240719	133200	6742467	983	983	983	983	0
383	20240719	133100	6742467	983	991	991	983	1100
384	20240719	133000	5659917	991	991	991	991	0
385	20240719	132900	5659917	991	991	991	991	0
386	20240719	132800	5659917	991	991	991	991	0
387	20240719	132700	5659917	991	991	991	991	0
388	20240719	132600	5659917	991	991	991	991	0
389	20240719	132500	5659917	991	991	991	991	0
390	20240719	132400	5659917	991	991	991	991	0
391	20240719	132300	5659917	991	991	991	991	0
392	20240719	132200	5659917	991	991	991	991	0
393	20240719	132100	5659917	991	991	991	991	0
394	20240719	132000	5659917	991	991	991	991	0
395	20240719	131900	5659917	991	991	991	991	0
396	20240719	131800	5659917	991	991	991	991	0
397	20240719	131700	5659917	991	991	991	991	0
398	20240719	131600	5659917	991	991	991	991	0
399	20240719	131500	5659917	991	991	991	991	0
400	20240719	131400	5659917	991	991	991	991	0
401	20240719	131300	5659917	991	991	991	991	0
402	20240719	131200	5659917	991	991	991	991	0
403	20240719	131100	5659917	991	991	991	991	0
404	20240719	131000	5659917	991	991	991	991	0
405	20240719	130900	5659917	991	991	991	991	0
406	20240719	130800	5659917	991	991	991	991	0
407	20240719	130700	5659917	991	991	991	991	0
408	20240719	130600	5659917	991	991	991	991	0
409	20240719	130500	5659917	991	991	991	991	0
410	20240719	130400	5659917	991	991	991	991	0
411	20240719	130300	5659917	991	991	991	991	0
412	20240719	130200	5659917	991	991	991	991	0
413	20240719	130100	5659917	991	991	991	991	0
414	20240719	130000	5659917	991	991	991	991	0
415	20240719	125900	5659917	991	991	991	991	0
416	20240719	125800	5659917	991	991	991	991	20
417	20240719	125700	5640097	991	991	991	991	20
418	20240719	125600	5620277	988	988	988	988	0
419	20240719	125500	5620277	988	988	988	988	0
420	20240719	125400	5620277	988	988	988	988	0
421	20240719	125300	5620277	988	988	988	988	0
422	20240719	125200	5620277	988	988	988	988	0
423	20240719	125100	5620277	988	988	988	988	0
424	20240719	125000	5620277	988	988	988	988	0
425	20240719	124900	5620277	988	988	988	988	0
426	20240719	124800	5620277	988	988	988	988	0
427	20240719	124700	5620277	988	988	988	988	108
428	20240719	124600	5513573	988	988	988	988	0
429	20240719	124500	5513573	988	988	988	988	0
430	20240719	124400	5513573	988	988	988	988	0
431	20240719	124300	5513573	988	988	988	988	1000
432	20240719	124200	4525573	988	988	988	988	0
433	20240719	124100	4525573	988	988	988	988	0
434	20240719	124000	4525573	988	988	988	988	0
435	20240719	123900	4525573	988	988	988	988	0
436	20240719	123800	4525573	988	988	988	988	0
437	20240719	123700	4525573	988	988	988	988	0
438	20240719	123600	4525573	988	988	988	988	0
439	20240719	123500	4525573	988	988	988	988	0
440	20240719	123400	4525573	988	988	988	988	0
441	20240719	123300	4525573	988	988	988	988	0
442	20240719	123200	4525573	988	988	988	988	0
443	20240719	123100	4525573	988	988	988	988	0
444	20240719	123000	4525573	988	988	988	988	0
445	20240719	122900	4525573	988	988	988	988	0
446	20240719	122800	4525573	988	988	988	988	0
447	20240719	122700	4525573	988	988	988	988	0
448	20240719	122600	4525573	988	988	988	988	0
449	20240719	122500	4525573	988	988	988	988	0
450	20240719	122400	4525573	988	988	988	988	0
451	20240719	122300	4525573	988	988	988	988	0
452	20240719	122200	4525573	988	988	988	988	0
453	20240719	122100	4525573	988	988	988	988	0
454	20240719	122000	4525573	988	988	988	988	0
455	20240719	121900	4525573	988	988	988	988	0
456	20240719	121800	4525573	988	988	988	988	0
457	20240719	121700	4525573	988	988	988	988	0
458	20240719	121600	4525573	988	988	988	988	0
459	20240719	121500	4525573	988	988	988	988	0
460	20240719	121400	4525573	988	988	988	988	0
461	20240719	121300	4525573	988	988	988	988	0
462	20240719	121200	4525573	988	988	988	988	0
463	20240719	121100	4525573	988	988	988	988	0
464	20240719	121000	4525573	988	988	988	988	0
465	20240719	120900	4525573	988	988	988	988	0
466	20240719	120800	4525573	988	988	988	988	0
467	20240719	120700	4525573	988	988	988	988	0
468	20240719	120600	4525573	988	988	988	988	0
469	20240719	120500	4525573	988	988	988	988	0
470	20240719	120400	4525573	988	988	988	988	0
471	20240719	120300	4525573	988	988	988	988	0
472	20240719	120200	4525573	988	988	988	988	0
473	20240719	120100	4525573	988	988	988	988	0
474	20240719	120000	4525573	988	988	988	988	0
475	20240719	115900	4525573	988	988	988	988	0
476	20240719	115800	4525573	988	988	988	988	0
477	20240719	115700	4525573	988	988	988	988	0
478	20240719	115600	4525573	988	988	988	988	0
479	20240719	115500	4525573	988	988	988	988	20
480	20240719	115400	4505813	988	988	988	988	0
481	20240719	115300	4505813	988	988	988	988	0
482	20240719	115200	4505813	988	988	988	988	0
483	20240719	115100	4505813	988	988	988	988	0
484	20240719	115000	4505813	988	988	988	988	0
485	20240719	114900	4505813	988	988	988	988	0
486	20240719	114800	4505813	988	988	988	988	0
487	20240719	114700	4505813	988	988	988	988	0
488	20240719	114600	4505813	988	988	988	988	0
489	20240719	114500	4505813	988	988	988	988	0
490	20240719	114400	4505813	988	988	988	988	0
491	20240719	114300	4505813	988	988	988	988	0
492	20240719	114200	4505813	988	988	988	988	0
493	20240719	114100	4505813	988	988	988	988	0
494	20240719	114000	4505813	988	988	988	988	0
495	20240719	113900	4505813	988	988	988	988	0
496	20240719	113800	4505813	988	987	988	987	2
497	20240719	113700	4503838	984	984	984	984	0
498	20240719	113600	4503838	984	984	984	984	0
499	20240719	113500	4503838	984	984	984	984	0
500	20240719	113400	4503838	984	984	984	984	0
501	20240719	113300	4503838	984	984	984	984	0
502	20240719	113200	4503838	984	984	984	984	0
503	20240719	113100	4503838	984	984	984	984	0
504	20240719	113000	4503838	984	984	984	984	0
505	20240719	112900	4503838	984	984	984	984	0
506	20240719	112800	4503838	984	984	984	984	0
507	20240719	112700	4503838	984	984	984	984	0
508	20240719	112600	4503838	984	984	984	984	0
509	20240719	112500	4503838	984	984	984	984	0
510	20240719	112400	4503838	984	984	984	984	0
511	20240719	112300	4503838	984	984	984	984	0
512	20240719	112200	4503838	984	984	984	984	318
513	20240719	112100	4190926	984	984	984	984	0
514	20240719	112000	4190926	984	984	984	984	0
515	20240719	111900	4190926	984	984	984	984	0
516	20240719	111800	4190926	984	984	984	984	0
517	20240719	111700	4190926	984	984	984	984	300
518	20240719	111600	3895726	983	983	983	983	0
519	20240719	111500	3895726	983	983	983	983	0
520	20240719	111400	3895726	983	983	983	983	0
521	20240719	111300	3895726	983	983	983	983	0
522	20240719	111200	3895726	983	983	983	983	0
523	20240719	111100	3895726	983	983	983	983	0
524	20240719	111000	3895726	983	983	983	983	100
525	20240719	110900	3797426	984	984	984	984	0
526	20240719	110800	3797426	984	984	984	984	1
527	20240719	110700	3796442	983	983	983	983	0
528	20240719	110600	3796442	983	983	983	983	0
529	20240719	110500	3796442	983	983	983	983	0
530	20240719	110400	3796442	983	983	983	983	0
531	20240719	110300	3796442	983	983	983	983	0
532	20240719	110200	3796442	983	983	983	983	1
533	20240719	110100	3795459	983	983	983	983	3
534	20240719	110000	3792510	984	984	984	984	0
535	20240719	105900	3792510	984	984	984	984	0
536	20240719	105800	3792510	984	984	984	984	0
537	20240719	105700	3792510	984	984	984	984	0
538	20240719	105600	3792510	984	984	984	984	0
539	20240719	105500	3792510	984	984	984	984	101
540	20240719	105400	3693126	984	984	984	984	96
541	20240719	105300	3598662	988	988	988	988	0
542	20240719	105200	3598662	988	988	988	988	0
543	20240719	105100	3598662	988	988	988	988	0
544	20240719	105000	3598662	988	988	988	988	0
545	20240719	104900	3598662	988	988	988	988	1
546	20240719	104800	3597674	984	984	984	984	0
547	20240719	104700	3597674	984	984	984	984	0
548	20240719	104600	3597674	984	984	984	984	0
549	20240719	104500	3597674	984	984	984	984	1
550	20240719	104400	3596690	984	984	984	984	0
551	20240719	104300	3596690	984	984	984	984	0
552	20240719	104200	3596690	984	984	984	984	0
553	20240719	104100	3596690	984	984	984	984	0
554	20240719	104000	3596690	984	984	984	984	0
555	20240719	103900	3596690	984	984	984	984	34
556	20240719	103800	3563234	983	983	983	983	0
557	20240719	103700	3563234	983	983	983	983	0
558	20240719	103600	3563234	983	983	983	983	0
559	20240719	103500	3563234	983	983	983	983	0
560	20240719	103400	3563234	983	983	983	983	0
561	20240719	103300	3563234	983	983	983	983	0
562	20240719	103200	3563234	983	983	983	983	0
563	20240719	103100	3563234	983	983	983	983	0
564	20240719	103000	3563234	983	983	983	983	0
565	20240719	102900	3563234	983	983	983	983	0
566	20240719	102800	3563234	983	983	983	983	0
567	20240719	102700	3563234	983	983	983	983	0
568	20240719	102600	3563234	983	983	983	983	0
569	20240719	102500	3563234	983	983	983	983	0
570	20240719	102400	3563234	983	983	983	983	0
571	20240719	102300	3563234	983	983	983	983	0
572	20240719	102200	3563234	983	983	983	983	0
573	20240719	102100	3563234	983	983	983	983	0
574	20240719	102000	3563234	983	983	983	983	0
575	20240719	101900	3563234	983	983	983	983	0
576	20240719	101800	3563234	983	983	983	983	0
577	20240719	101700	3563234	983	983	983	983	0
578	20240719	101600	3563234	983	983	983	983	0
579	20240719	101500	3563234	983	983	983	983	0
580	20240719	101400	3563234	983	983	983	983	0
581	20240719	101300	3563234	983	983	983	983	0
582	20240719	101200	3563234	983	983	983	983	0
583	20240719	101100	3563234	983	983	983	983	5
584	20240719	101000	3558319	988	988	988	988	0
585	20240719	100900	3558319	988	988	988	988	0
586	20240719	100800	3558319	988	988	988	988	0
587	20240719	100700	3558319	988	988	988	988	0
588	20240719	100600	3558319	988	988	988	988	0
589	20240719	100500	3558319	988	988	988	988	0
590	20240719	100400	3558319	988	988	988	988	0
591	20240719	100300	3558319	988	988	988	988	1
592	20240719	100200	3557331	988	988	988	988	0
593	20240719	100100	3557331	988	988	988	988	0
594	20240719	100000	3557331	988	988	988	988	0
595	20240719	095900	3557331	988	988	988	988	61
596	20240719	095800	3497063	988	988	988	988	2
597	20240719	095700	3495087	988	988	988	988	1
598	20240719	095600	3494099	988	988	988	988	0
599	20240719	095500	3494099	988	988	988	988	0
600	20240719	095400	3494099	988	988	988	988	0
601	20240719	095300	3494099	988	988	988	988	0
602	20240719	095200	3494099	988	988	988	988	0
603	20240719	095100	3494099	988	988	988	988	0
604	20240719	095000	3494099	988	988	988	988	0
605	20240719	094900	3494099	988	988	988	988	0
606	20240719	094800	3494099	988	988	988	988	0
607	20240719	094700	3494099	988	988	988	988	0
608	20240719	094600	3494099	988	988	988	988	20
609	20240719	094500	3474339	988	988	988	988	0
610	20240719	094400	3474339	988	988	988	988	1
611	20240719	094300	3473351	985	985	985	985	0
612	20240719	094200	3473351	985	985	985	985	0
613	20240719	094100	3473351	985	985	985	985	0
614	20240719	094000	3473351	985	985	985	985	0
615	20240719	093900	3473351	985	985	985	985	10
616	20240719	093800	3463501	988	988	988	988	1
617	20240719	093700	3462513	988	988	988	988	0
618	20240719	093600	3462513	988	988	988	988	0
619	20240719	093500	3462513	988	988	988	988	0
620	20240719	093400	3462513	988	988	988	988	0
621	20240719	093300	3462513	988	988	988	988	0
622	20240719	093200	3462513	988	988	988	988	0
623	20240719	093100	3462513	988	988	988	988	0
624	20240719	093000	3462513	988	988	988	988	100
625	20240719	092900	3363713	981	981	981	981	0
626	20240719	092800	3363713	981	981	981	981	0
627	20240719	092700	3363713	981	981	981	981	0
628	20240719	092600	3363713	981	981	981	981	0
629	20240719	092500	3363713	981	981	981	981	0
630	20240719	092400	3363713	981	981	981	981	0
631	20240719	092300	3363713	981	981	981	981	15
632	20240719	092200	3348998	981	981	981	981	0
633	20240719	092100	3348998	981	981	981	981	0
634	20240719	092000	3348998	981	981	981	981	0
635	20240719	091900	3348998	981	981	981	981	0
636	20240719	091800	3348998	981	981	981	981	1
637	20240719	091700	3348017	988	988	988	988	0
638	20240719	091600	3348017	988	988	988	988	29
639	20240719	091500	3319365	980	980	980	980	7
640	20240719	091400	3312505	980	980	980	980	0
641	20240719	091300	3312505	980	980	980	980	0
642	20240719	091200	3312505	980	980	980	980	1
643	20240719	091100	3311525	987	987	987	987	0
644	20240719	091000	3311525	987	987	987	987	0
645	20240719	090900	3311525	987	987	987	987	1
646	20240719	090800	3310538	978	978	978	978	0
647	20240719	090700	3310538	978	978	978	978	0
648	20240719	090600	3310538	978	978	978	978	0
649	20240719	090500	3310538	978	978	978	978	0
650	20240719	090400	3310538	978	978	978	978	0
651	20240719	090300	3310538	978	978	978	978	828
652	20240719	090200	2500754	978	978	978	978	0
653	20240719	090100	2500754	978	988	988	978	577
654	20240719	090000	1931966	988	997	997	988	1945