KissMeData/057540/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	194300	129723593	980	980	980	980	7030
3	20240716	194200	129723593	980	980	980	980	0
4	20240716	194100	129723593	980	980	980	980	0
5	20240716	194000	129723593	980	980	980	980	0
6	20240716	193900	129723593	980	980	980	980	0
7	20240716	193800	129723593	980	980	980	980	0
8	20240716	193700	129723593	980	980	980	980	0
9	20240716	193600	129723593	980	980	980	980	0
10	20240716	193500	129723593	980	980	980	980	0
11	20240716	193400	129723593	980	980	980	980	0
12	20240716	193300	129723593	980	980	980	980	0
13	20240716	193200	129723593	980	980	980	980	0
14	20240716	193100	129723593	980	980	980	980	0
15	20240716	193000	129723593	980	980	980	980	0
16	20240716	192900	129723593	980	980	980	980	0
17	20240716	192800	129723593	980	980	980	980	0
18	20240716	192700	129723593	980	980	980	980	0
19	20240716	192600	129723593	980	980	980	980	0
20	20240716	192500	129723593	980	980	980	980	0
21	20240716	192400	129723593	980	980	980	980	0
22	20240716	192300	129723593	980	980	980	980	0
23	20240716	192200	129723593	980	980	980	980	0
24	20240716	192100	129723593	980	980	980	980	0
25	20240716	192000	129723593	980	980	980	980	0
26	20240716	191900	129723593	980	980	980	980	0
27	20240716	191800	129723593	980	980	980	980	0
28	20240716	191700	129723593	980	980	980	980	0
29	20240716	191600	129723593	980	980	980	980	0
30	20240716	191500	129723593	980	980	980	980	0
31	20240716	191400	129723593	980	980	980	980	0
32	20240716	191300	129723593	980	980	980	980	7030
33	20240716	191200	129723593	980	980	980	980	0
34	20240716	191100	129723593	980	980	980	980	0
35	20240716	191000	129723593	980	980	980	980	0
36	20240716	190900	129723593	980	980	980	980	0
37	20240716	190800	129723593	980	980	980	980	0
38	20240716	190700	129723593	980	980	980	980	0
39	20240716	190600	129723593	980	980	980	980	0
40	20240716	190500	129723593	980	980	980	980	0
41	20240716	190400	129723593	980	980	980	980	0
42	20240716	190300	129723593	980	980	980	980	0
43	20240716	190200	129723593	980	980	980	980	0
44	20240716	190100	129723593	980	980	980	980	0
45	20240716	190000	129723593	980	980	980	980	0
46	20240716	185900	129723593	980	980	980	980	0
47	20240716	185800	129723593	980	980	980	980	0
48	20240716	185700	129723593	980	980	980	980	0
49	20240716	185600	129723593	980	980	980	980	0
50	20240716	185500	129723593	980	980	980	980	0
51	20240716	185400	129723593	980	980	980	980	0
52	20240716	185300	129723593	980	980	980	980	0
53	20240716	185200	129723593	980	980	980	980	0
54	20240716	185100	129723593	980	980	980	980	0
55	20240716	185000	129723593	980	980	980	980	0
56	20240716	184900	129723593	980	980	980	980	0
57	20240716	184800	129723593	980	980	980	980	0
58	20240716	184700	129723593	980	980	980	980	0
59	20240716	184600	129723593	980	980	980	980	0
60	20240716	184500	129723593	980	980	980	980	0
61	20240716	184400	129723593	980	980	980	980	0
62	20240716	184300	129723593	980	980	980	980	7030
63	20240716	184200	129723593	980	980	980	980	0
64	20240716	184100	129723593	980	980	980	980	0
65	20240716	184000	129723593	980	980	980	980	0
66	20240716	183900	129723593	980	980	980	980	0
67	20240716	183800	129723593	980	980	980	980	0
68	20240716	183700	129723593	980	980	980	980	0
69	20240716	183600	129723593	980	980	980	980	0
70	20240716	183500	129723593	980	980	980	980	0
71	20240716	183400	129723593	980	980	980	980	0
72	20240716	183300	129723593	980	980	980	980	0
73	20240716	183200	129723593	980	980	980	980	0
74	20240716	183100	129723593	980	980	980	980	0
75	20240716	183000	129723593	980	980	980	980	0
76	20240716	182900	129723593	980	980	980	980	0
77	20240716	182800	129723593	980	980	980	980	0
78	20240716	182700	129723593	980	980	980	980	0
79	20240716	182600	129723593	980	980	980	980	0
80	20240716	182500	129723593	980	980	980	980	0
81	20240716	182400	129723593	980	980	980	980	0
82	20240716	182300	129723593	980	980	980	980	0
83	20240716	182200	129723593	980	980	980	980	0
84	20240716	182100	129723593	980	980	980	980	0
85	20240716	182000	129723593	980	980	980	980	0
86	20240716	181900	129723593	980	980	980	980	0
87	20240716	181800	129723593	980	980	980	980	0
88	20240716	181700	129723593	980	980	980	980	0
89	20240716	181600	129723593	980	980	980	980	0
90	20240716	181500	129723593	980	980	980	980	0
91	20240716	181400	129723593	980	980	980	980	0
92	20240716	181300	129723593	980	980	980	980	7030
93	20240716	181200	129723593	980	980	980	980	0
94	20240716	181100	129723593	980	980	980	980	0
95	20240716	181000	129723593	980	980	980	980	0
96	20240716	180900	129723593	980	980	980	980	0
97	20240716	180800	129723593	980	980	980	980	0
98	20240716	180700	129723593	980	980	980	980	0
99	20240716	180600	129723593	980	980	980	980	0
100	20240716	180500	129723593	980	980	980	980	0
101	20240716	180400	129723593	980	980	980	980	0
102	20240716	180300	129723593	980	980	980	980	0
103	20240716	180200	129723593	980	980	980	980	0
104	20240716	180100	129723593	980	980	980	980	0
105	20240716	180000	129723593	980	980	980	980	0
106	20240716	175900	129723593	980	980	980	980	0
107	20240716	175800	129723593	980	980	980	980	0
108	20240716	175700	129723593	980	980	980	980	0
109	20240716	175600	129723593	980	980	980	980	0
110	20240716	175500	129723593	980	980	980	980	0
111	20240716	175400	129723593	980	980	980	980	0
112	20240716	175300	129723593	980	980	980	980	0
113	20240716	175200	129723593	980	980	980	980	0
114	20240716	175100	129723593	980	980	980	980	0
115	20240716	175000	129723593	980	980	980	980	0
116	20240716	174900	129723593	980	980	980	980	0
117	20240716	174800	129723593	980	980	980	980	0
118	20240716	174700	129723593	980	980	980	980	0
119	20240716	174600	129723593	980	980	980	980	0
120	20240716	174500	129723593	980	980	980	980	0
121	20240716	174400	129723593	980	980	980	980	0
122	20240716	174300	129723593	980	980	980	980	7030
123	20240716	174200	129723593	980	980	980	980	0
124	20240716	174100	129723593	980	980	980	980	0
125	20240716	174000	129723593	980	980	980	980	0
126	20240716	173900	129723593	980	980	980	980	0
127	20240716	173800	129723593	980	980	980	980	0
128	20240716	173700	129723593	980	980	980	980	0
129	20240716	173600	129723593	980	980	980	980	0
130	20240716	173500	129723593	980	980	980	980	0
131	20240716	173400	129723593	980	980	980	980	0
132	20240716	173300	129723593	980	980	980	980	0
133	20240716	173200	129723593	980	980	980	980	0
134	20240716	173100	129723593	980	980	980	980	0
135	20240716	173000	129723593	980	980	980	980	0
136	20240716	172900	129723593	980	980	980	980	0
137	20240716	172800	129723593	980	980	980	980	0
138	20240716	172700	129723593	980	980	980	980	0
139	20240716	172600	129723593	980	980	980	980	0
140	20240716	172500	129723593	980	980	980	980	0
141	20240716	172400	129723593	980	980	980	980	0
142	20240716	172300	129723593	980	980	980	980	0
143	20240716	172200	129723593	980	980	980	980	0
144	20240716	172100	129723593	980	980	980	980	0
145	20240716	172000	129723593	980	980	980	980	0
146	20240716	171900	129723593	980	980	980	980	0
147	20240716	171800	129723593	980	980	980	980	0
148	20240716	171700	129723593	980	980	980	980	0
149	20240716	171600	129723593	980	980	980	980	0
150	20240716	171500	129723593	980	980	980	980	0
151	20240716	171400	129723593	980	980	980	980	0
152	20240716	171300	129723593	980	980	980	980	7030
153	20240716	171200	129723593	980	980	980	980	0
154	20240716	171100	129723593	980	980	980	980	0
155	20240716	171000	129723593	980	980	980	980	0
156	20240716	170900	129723593	980	980	980	980	0
157	20240716	170800	129723593	980	980	980	980	0
158	20240716	170700	129723593	980	980	980	980	0
159	20240716	170600	129723593	980	980	980	980	0
160	20240716	170500	129723593	980	980	980	980	0
161	20240716	170400	129723593	980	980	980	980	0
162	20240716	170300	129723593	980	980	980	980	0
163	20240716	170200	129723593	980	980	980	980	0
164	20240716	170100	129723593	980	980	980	980	0
165	20240716	170000	129723593	980	980	980	980	0
166	20240716	165900	129723593	980	980	980	980	0
167	20240716	165800	129723593	980	980	980	980	0
168	20240716	165700	129723593	980	980	980	980	0
169	20240716	165600	129723593	980	980	980	980	0
170	20240716	165500	129723593	980	980	980	980	0
171	20240716	165400	129723593	980	980	980	980	0
172	20240716	165300	129723593	980	980	980	980	0
173	20240716	165200	129723593	980	980	980	980	0
174	20240716	165100	129723593	980	980	980	980	0
175	20240716	165000	129723593	980	980	980	980	0
176	20240716	164900	129723593	980	980	980	980	0
177	20240716	164800	129723593	980	980	980	980	0
178	20240716	164700	129723593	980	980	980	980	0
179	20240716	164600	129723593	980	980	980	980	0
180	20240716	164500	129723593	980	980	980	980	0
181	20240716	164400	129723593	980	980	980	980	0
182	20240716	164300	129723593	980	980	980	980	7030
183	20240716	164200	129723593	980	980	980	980	0
184	20240716	164100	129723593	980	980	980	980	0
185	20240716	164000	129723593	980	980	980	980	0
186	20240716	163900	129723593	980	980	980	980	0
187	20240716	163800	129723593	980	980	980	980	0
188	20240716	163700	129723593	980	980	980	980	0
189	20240716	163600	129723593	980	980	980	980	0
190	20240716	163500	129723593	980	980	980	980	0
191	20240716	163400	129723593	980	980	980	980	0
192	20240716	163300	129723593	980	980	980	980	0
193	20240716	163200	129723593	980	980	980	980	0
194	20240716	163100	129723593	980	980	980	980	0
195	20240716	163000	129723593	980	980	980	980	0
196	20240716	162900	129723593	980	980	980	980	0
197	20240716	162800	129723593	980	980	980	980	0
198	20240716	162700	129723593	980	980	980	980	0
199	20240716	162600	129723593	980	980	980	980	0
200	20240716	162500	129723593	980	980	980	980	0
201	20240716	162400	129723593	980	980	980	980	0
202	20240716	162300	129723593	980	980	980	980	0
203	20240716	162200	129723593	980	980	980	980	0
204	20240716	162100	129723593	980	980	980	980	0
205	20240716	162000	129723593	980	980	980	980	0
206	20240716	161900	129723593	980	980	980	980	0
207	20240716	161800	129723593	980	980	980	980	0
208	20240716	161700	129723593	980	980	980	980	0
209	20240716	161600	129723593	980	980	980	980	0
210	20240716	161500	129723593	980	980	980	980	0
211	20240716	161400	129723593	980	980	980	980	0
212	20240716	161300	129723593	980	980	980	980	7030
213	20240716	161200	129723593	980	980	980	980	0
214	20240716	161100	129723593	980	980	980	980	0
215	20240716	161000	129723593	980	980	980	980	0
216	20240716	160900	129723593	980	980	980	980	0
217	20240716	160800	129723593	980	980	980	980	0
218	20240716	160700	129723593	980	980	980	980	0
219	20240716	160600	129723593	980	980	980	980	0
220	20240716	160500	129723593	980	980	980	980	0
221	20240716	160400	129723593	980	980	980	980	0
222	20240716	160300	129723593	980	980	980	980	0
223	20240716	160200	129723593	980	980	980	980	0
224	20240716	160100	129723593	980	980	980	980	0
225	20240716	160000	129723593	980	980	980	980	0
226	20240716	155900	129723593	980	980	980	980	0
227	20240716	155800	129723593	980	980	980	980	0
228	20240716	155700	129723593	980	980	980	980	0
229	20240716	155600	129723593	980	980	980	980	0
230	20240716	155500	129723593	980	980	980	980	0
231	20240716	155400	129723593	980	980	980	980	0
232	20240716	155300	129723593	980	980	980	980	0
233	20240716	155200	129723593	980	980	980	980	0
234	20240716	155100	129723593	980	980	980	980	0
235	20240716	155000	129723593	980	980	980	980	0
236	20240716	154900	129723593	980	980	980	980	0
237	20240716	154800	129723593	980	980	980	980	0
238	20240716	154700	129723593	980	980	980	980	0
239	20240716	154600	129723593	980	980	980	980	0
240	20240716	154500	129723593	980	980	980	980	0
241	20240716	154400	129723593	980	980	980	980	0
242	20240716	154300	129723593	980	980	980	980	7030
243	20240716	154200	129723593	980	980	980	980	0
244	20240716	154100	129723593	980	980	980	980	0
245	20240716	154000	129723593	980	980	980	980	0
246	20240716	153900	129723593	980	980	980	980	0
247	20240716	153800	129723593	980	980	980	980	0
248	20240716	153700	129723593	980	980	980	980	0
249	20240716	153600	129723593	980	980	980	980	0
250	20240716	153500	129723593	980	980	980	980	0
251	20240716	153400	129723593	980	980	980	980	0
252	20240716	153300	129723593	980	980	980	980	0
253	20240716	153200	129723593	980	980	980	980	0
254	20240716	153100	129723593	980	980	980	980	0
255	20240716	153000	129723593	980	980	980	980	7030
256	20240716	152900	122834193	980	980	980	980	0
257	20240716	152800	122834193	980	980	980	980	0
258	20240716	152700	122834193	980	980	980	980	0
259	20240716	152600	122834193	980	980	980	980	0
260	20240716	152500	122834193	980	980	980	980	0
261	20240716	152400	122834193	980	980	980	980	0
262	20240716	152300	122834193	980	980	980	980	0
263	20240716	152200	122834193	980	980	980	980	0
264	20240716	152100	122834193	980	980	980	980	0
265	20240716	152000	122834193	980	980	980	980	0
266	20240716	151900	122834193	980	980	980	980	0
267	20240716	151800	122834193	980	980	980	980	0
268	20240716	151700	122834193	980	980	980	980	1
269	20240716	151600	122833213	980	979	980	979	640
270	20240716	151500	122206651	979	979	979	979	0
271	20240716	151400	122206651	979	979	979	979	0
272	20240716	151300	122206651	979	979	979	979	50
273	20240716	151200	122157701	979	979	979	979	5
274	20240716	151100	122152806	979	979	979	979	13
275	20240716	151000	122140079	979	979	979	979	0
276	20240716	150900	122140079	979	979	979	979	0
277	20240716	150800	122140079	979	979	979	979	21
278	20240716	150700	122119520	979	979	979	979	0
279	20240716	150600	122119520	979	979	979	979	10
280	20240716	150500	122109730	979	979	979	979	10
281	20240716	150400	122099940	979	979	979	979	516
282	20240716	150300	121594776	979	979	979	979	1
283	20240716	150200	121593797	978	978	978	978	800
284	20240716	150100	120811397	979	979	979	979	0
285	20240716	150000	120811397	979	979	979	979	20
286	20240716	145900	120791817	979	979	979	979	21
287	20240716	145800	120771258	979	979	979	979	0
288	20240716	145700	120771258	979	979	979	979	16
289	20240716	145600	120755594	979	979	979	979	60
290	20240716	145500	120696854	980	980	980	980	0
291	20240716	145400	120696854	980	980	980	980	0
292	20240716	145300	120696854	980	980	980	980	1
293	20240716	145200	120695874	980	980	980	980	0
294	20240716	145100	120695874	980	980	980	980	0
295	20240716	145000	120695874	980	980	980	980	0
296	20240716	144900	120695874	980	980	980	980	0
297	20240716	144800	120695874	980	980	980	980	0
298	20240716	144700	120695874	980	980	980	980	91
299	20240716	144600	120606694	980	980	980	980	5
300	20240716	144500	120601794	980	980	980	980	5
301	20240716	144400	120596894	979	979	979	979	0
302	20240716	144300	120596894	979	979	979	979	0
303	20240716	144200	120596894	979	979	979	979	99
304	20240716	144100	120499973	979	979	979	979	1
305	20240716	144000	120498994	978	978	978	978	0
306	20240716	143900	120498994	978	978	978	978	0
307	20240716	143800	120498994	978	978	978	978	0
308	20240716	143700	120498994	978	978	978	978	4557
309	20240716	143600	116042248	978	978	978	978	0
310	20240716	143500	116042248	978	978	978	978	0
311	20240716	143400	116042248	978	978	978	978	0
312	20240716	143300	116042248	978	978	978	978	5
313	20240716	143200	116037358	978	978	978	978	10
314	20240716	143100	116027578	978	978	978	978	0
315	20240716	143000	116027578	978	978	978	978	0
316	20240716	142900	116027578	978	978	978	978	0
317	20240716	142800	116027578	978	978	978	978	0
318	20240716	142700	116027578	978	978	978	978	22
319	20240716	142600	116006062	976	976	976	976	0
320	20240716	142500	116006062	976	976	976	976	0
321	20240716	142400	116006062	976	977	977	976	6318
322	20240716	142300	109834671	978	978	978	978	5
323	20240716	142200	109829781	978	978	978	978	8
324	20240716	142100	109821957	978	978	978	978	0
325	20240716	142000	109821957	978	977	978	977	1225
326	20240716	141900	108624007	977	977	977	977	0
327	20240716	141800	108624007	977	977	977	977	27
328	20240716	141700	108597628	977	977	977	977	322
329	20240716	141600	108283034	977	977	977	977	300
330	20240716	141500	107989934	978	978	978	978	0
331	20240716	141400	107989934	978	978	978	978	0
332	20240716	141300	107989934	978	978	978	978	0
333	20240716	141200	107989934	978	978	978	978	0
334	20240716	141100	107989934	978	978	978	978	0
335	20240716	141000	107989934	978	977	978	977	18
336	20240716	140900	107972340	977	977	977	977	0
337	20240716	140800	107972340	977	977	977	977	0
338	20240716	140700	107972340	977	977	977	977	1001
339	20240716	140600	106994363	977	977	977	977	1502
340	20240716	140500	105526909	977	977	977	977	0
341	20240716	140400	105526909	977	977	977	977	0
342	20240716	140300	105526909	977	977	977	977	0
343	20240716	140200	105526909	977	977	977	977	0
344	20240716	140100	105526909	977	977	977	977	1056
345	20240716	140000	104495197	977	977	977	977	0
346	20240716	135900	104495197	977	977	977	977	0
347	20240716	135800	104495197	977	977	977	977	0
348	20240716	135700	104495197	977	977	977	977	0
349	20240716	135600	104495197	977	977	977	977	0
350	20240716	135500	104495197	977	977	977	977	0
351	20240716	135400	104495197	977	977	977	977	0
352	20240716	135300	104495197	977	977	977	977	0
353	20240716	135200	104495197	977	977	977	977	1102
354	20240716	135100	103418543	978	978	978	978	1006
355	20240716	135000	102434675	978	978	978	978	0
356	20240716	134900	102434675	978	978	978	978	917
357	20240716	134800	101537849	978	978	978	978	0
358	20240716	134700	101537849	978	978	978	978	77
359	20240716	134600	101462543	979	979	979	979	0
360	20240716	134500	101462543	979	979	979	979	0
361	20240716	134400	101462543	979	979	979	979	0
362	20240716	134300	101462543	979	979	979	979	0
363	20240716	134200	101462543	979	979	979	979	0
364	20240716	134100	101462543	979	979	979	979	0
365	20240716	134000	101462543	979	979	979	979	0
366	20240716	133900	101462543	979	979	979	979	1
367	20240716	133800	101461564	977	977	977	977	0
368	20240716	133700	101461564	977	977	977	977	0
369	20240716	133600	101461564	977	977	977	977	464
370	20240716	133500	101008236	977	977	977	977	0
371	20240716	133400	101008236	977	977	977	977	0
372	20240716	133300	101008236	977	977	977	977	25
373	20240716	133200	100983811	978	977	978	977	13
374	20240716	133100	100971107	977	977	977	977	1000
375	20240716	133000	99994107	977	977	977	977	0
376	20240716	132900	99994107	977	977	977	977	0
377	20240716	132800	99994107	977	977	977	977	2000
378	20240716	132700	98040107	978	978	978	977	1851
379	20240716	132600	96230247	978	978	978	978	0
380	20240716	132500	96230247	978	978	978	978	0
381	20240716	132400	96230247	978	979	979	978	1018
382	20240716	132300	95234625	978	978	978	978	2000
383	20240716	132200	93278625	978	978	978	978	0
384	20240716	132100	93278625	978	978	978	978	0
385	20240716	132000	93278625	978	978	978	978	0
386	20240716	131900	93278625	978	978	978	978	0
387	20240716	131800	93278625	978	978	978	978	0
388	20240716	131700	93278625	978	978	978	978	0
389	20240716	131600	93278625	978	978	978	978	25
390	20240716	131500	93254175	979	979	979	979	0
391	20240716	131400	93254175	979	979	979	979	0
392	20240716	131300	93254175	979	979	979	979	0
393	20240716	131200	93254175	979	979	979	979	0
394	20240716	131100	93254175	979	979	979	979	0
395	20240716	131000	93254175	979	979	979	979	0
396	20240716	130900	93254175	979	979	979	979	10
397	20240716	130800	93244385	979	979	979	979	0
398	20240716	130700	93244385	979	979	979	979	0
399	20240716	130600	93244385	979	979	979	979	0
400	20240716	130500	93244385	979	979	979	979	1
401	20240716	130400	93243406	979	979	979	979	306
402	20240716	130300	92943832	979	979	979	979	0
403	20240716	130200	92943832	979	979	979	979	0
404	20240716	130100	92943832	979	979	979	979	0
405	20240716	130000	92943832	979	979	979	979	200
406	20240716	125900	92748032	979	980	985	979	3567
407	20240716	125800	89253385	980	980	980	980	0
408	20240716	125700	89253385	980	980	980	980	0
409	20240716	125600	89253385	980	980	980	980	200
410	20240716	125500	89057385	981	981	981	981	1020
411	20240716	125400	88056765	980	980	980	980	40
412	20240716	125300	88017565	980	980	980	980	868
413	20240716	125200	87166925	981	981	981	981	0
414	20240716	125100	87166925	981	981	981	981	11
415	20240716	125000	87156134	981	981	981	981	0
416	20240716	124900	87156134	981	981	981	981	0
417	20240716	124800	87156134	981	981	981	981	0
418	20240716	124700	87156134	981	981	981	981	0
419	20240716	124600	87156134	981	981	981	981	10
420	20240716	124500	87146324	981	981	981	981	14
421	20240716	124400	87132590	981	981	981	981	26
422	20240716	124300	87107084	982	982	982	982	4
423	20240716	124200	87103156	982	982	982	982	1
424	20240716	124100	87102174	980	980	980	980	0
425	20240716	124000	87102174	980	980	980	980	0
426	20240716	123900	87102174	980	980	980	980	700
427	20240716	123800	86416174	982	982	982	982	0
428	20240716	123700	86416174	982	982	982	982	0
429	20240716	123600	86416174	982	982	982	982	1
430	20240716	123500	86415192	981	981	981	981	1
431	20240716	123400	86414211	981	981	981	981	1
432	20240716	123300	86413230	981	981	981	981	0
433	20240716	123200	86413230	981	981	981	981	99
434	20240716	123100	86316111	981	981	981	981	0
435	20240716	123000	86316111	981	981	981	981	0
436	20240716	122900	86316111	981	981	981	981	1598
437	20240716	122800	84748473	981	981	981	981	35
438	20240716	122700	84714138	982	982	982	982	0
439	20240716	122600	84714138	982	982	982	982	0
440	20240716	122500	84714138	982	982	982	982	0
441	20240716	122400	84714138	982	982	982	982	0
442	20240716	122300	84714138	982	982	982	982	0
443	20240716	122200	84714138	982	982	982	982	0
444	20240716	122100	84714138	982	982	982	982	0
445	20240716	122000	84714138	982	982	982	982	0
446	20240716	121900	84714138	982	982	982	982	628
447	20240716	121800	84097442	983	983	983	983	100
448	20240716	121700	83999142	983	983	983	983	0
449	20240716	121600	83999142	983	983	983	983	0
450	20240716	121500	83999142	983	983	983	983	0
451	20240716	121400	83999142	983	983	983	983	0
452	20240716	121300	83999142	983	983	983	983	300
453	20240716	121200	83704242	985	985	985	985	0
454	20240716	121100	83704242	985	985	985	985	0
455	20240716	121000	83704242	985	985	985	985	1
456	20240716	120900	83703257	982	982	982	982	0
457	20240716	120800	83703257	982	982	982	982	0
458	20240716	120700	83703257	982	982	982	982	0
459	20240716	120600	83703257	982	982	982	982	0
460	20240716	120500	83703257	982	982	982	982	0
461	20240716	120400	83703257	982	982	982	982	0
462	20240716	120300	83703257	982	982	982	982	0
463	20240716	120200	83703257	982	982	982	982	0
464	20240716	120100	83703257	982	982	982	982	0
465	20240716	120000	83703257	982	982	982	982	0
466	20240716	115900	83703257	982	982	982	982	0
467	20240716	115800	83703257	982	982	982	982	112
468	20240716	115700	83593273	982	982	982	982	0
469	20240716	115600	83593273	982	982	982	982	316
470	20240716	115500	83282961	985	985	985	985	0
471	20240716	115400	83282961	985	985	985	985	0
472	20240716	115300	83282961	985	985	985	985	0
473	20240716	115200	83282961	985	985	985	985	0
474	20240716	115100	83282961	985	985	985	985	0
475	20240716	115000	83282961	985	985	985	985	0
476	20240716	114900	83282961	985	985	985	985	0
477	20240716	114800	83282961	985	982	985	981	119
478	20240716	114700	83166208	985	985	985	985	0
479	20240716	114600	83166208	985	985	985	985	1
480	20240716	114500	83165223	981	981	981	981	0
481	20240716	114400	83165223	981	981	981	981	0
482	20240716	114300	83165223	981	981	981	981	0
483	20240716	114200	83165223	981	981	981	981	0
484	20240716	114100	83165223	981	981	981	981	1
485	20240716	114000	83164242	981	985	985	981	2
486	20240716	113900	83162276	987	987	987	987	0
487	20240716	113800	83162276	987	987	987	987	0
488	20240716	113700	83162276	987	981	987	981	6755
489	20240716	113600	76534973	980	980	980	980	434
490	20240716	113500	76109653	980	980	980	980	1000
491	20240716	113400	75129653	980	980	980	980	0
492	20240716	113300	75129653	980	980	980	980	0
493	20240716	113200	75129653	980	980	980	980	0
494	20240716	113100	75129653	980	980	980	980	0
495	20240716	113000	75129653	980	980	980	980	0
496	20240716	112900	75129653	980	980	980	980	25
497	20240716	112800	75105153	980	980	980	980	99
498	20240716	112700	75008133	980	980	980	980	0
499	20240716	112600	75008133	980	980	980	980	0
500	20240716	112500	75008133	980	980	980	980	0
501	20240716	112400	75008133	980	980	980	980	0
502	20240716	112300	75008133	980	980	980	980	0
503	20240716	112200	75008133	980	980	980	980	90
504	20240716	112100	74919933	980	980	980	980	0
505	20240716	112000	74919933	980	980	980	980	0
506	20240716	111900	74919933	980	980	980	980	0
507	20240716	111800	74919933	980	980	980	980	102
508	20240716	111700	74819973	980	980	980	980	0
509	20240716	111600	74819973	980	980	980	980	104
510	20240716	111500	74718053	979	979	979	979	1729
511	20240716	111400	73025362	979	979	979	979	0
512	20240716	111300	73025362	979	979	979	979	0
513	20240716	111200	73025362	979	979	979	979	0
514	20240716	111100	73025362	979	979	979	979	1
515	20240716	111000	73024383	976	976	976	976	0
516	20240716	110900	73024383	976	976	976	976	1
517	20240716	110800	73023407	979	979	979	979	0
518	20240716	110700	73023407	979	979	979	979	1
519	20240716	110600	73022428	979	979	979	979	11
520	20240716	110500	73011659	979	979	979	979	0
521	20240716	110400	73011659	979	979	979	979	12
522	20240716	110300	72999911	979	979	979	979	0
523	20240716	110200	72999911	979	979	979	979	1
524	20240716	110100	72998932	976	976	976	976	0
525	20240716	110000	72998932	976	976	976	976	520
526	20240716	105900	72491412	979	979	979	979	10
527	20240716	105800	72481622	979	979	979	979	1
528	20240716	105700	72480643	976	976	976	976	0
529	20240716	105600	72480643	976	976	976	976	0
530	20240716	105500	72480643	976	976	976	976	0
531	20240716	105400	72480643	976	976	976	976	1151
532	20240716	105300	71357267	979	979	979	979	0
533	20240716	105200	71357267	979	979	979	979	0
534	20240716	105100	71357267	979	979	979	979	0
535	20240716	105000	71357267	979	979	979	979	0
536	20240716	104900	71357267	979	979	979	979	0
537	20240716	104800	71357267	979	979	979	979	0
538	20240716	104700	71357267	979	979	979	979	0
539	20240716	104600	71357267	979	979	979	979	0
540	20240716	104500	71357267	979	979	979	979	0
541	20240716	104400	71357267	979	979	979	979	9
542	20240716	104300	71348456	979	979	979	979	0
543	20240716	104200	71348456	979	979	979	979	0
544	20240716	104100	71348456	979	979	979	979	38
545	20240716	104000	71311254	979	979	979	979	0
546	20240716	103900	71311254	979	979	979	979	0
547	20240716	103800	71311254	979	979	979	979	5
548	20240716	103700	71306359	979	975	979	974	3252
549	20240716	103600	68136601	979	979	979	979	1
550	20240716	103500	68135622	975	975	975	975	0
551	20240716	103400	68135622	975	975	975	975	1026
552	20240716	103300	67135272	972	975	975	972	20078
553	20240716	103200	47601917	975	975	975	975	500
554	20240716	103100	47114417	975	975	975	975	0
555	20240716	103000	47114417	975	975	975	975	0
556	20240716	102900	47114417	975	974	975	974	895
557	20240716	102800	46241852	974	974	974	974	75
558	20240716	102700	46168802	975	975	975	975	0
559	20240716	102600	46168802	975	975	975	975	100
560	20240716	102500	46071302	975	975	975	975	10
561	20240716	102400	46061552	975	975	975	975	30
562	20240716	102300	46032302	975	975	975	975	429
563	20240716	102200	45614027	975	975	975	975	1866
564	20240716	102100	43794677	976	976	976	976	0
565	20240716	102000	43794677	976	976	976	976	1044
566	20240716	101900	42775733	976	976	976	976	2153
567	20240716	101800	40674405	977	977	977	977	1
568	20240716	101700	40673428	977	977	977	977	552
569	20240716	101600	40134124	978	978	978	978	8
570	20240716	101500	40126300	978	978	978	978	3966
571	20240716	101400	36247552	978	978	978	978	0
572	20240716	101300	36247552	978	979	979	978	609
573	20240716	101200	35651946	979	979	979	979	0
574	20240716	101100	35651946	979	979	979	979	0
575	20240716	101000	35651946	979	983	983	979	3115
576	20240716	100900	32599700	981	981	981	981	0
577	20240716	100800	32599700	981	981	981	981	0
578	20240716	100700	32599700	981	981	981	981	0
579	20240716	100600	32599700	981	981	981	981	0
580	20240716	100500	32599700	981	981	981	981	1763
581	20240716	100400	30870197	983	983	983	983	1
582	20240716	100300	30869214	983	983	983	983	0
583	20240716	100200	30869214	983	983	983	983	9
584	20240716	100100	30860367	984	984	984	984	0
585	20240716	100000	30860367	984	984	984	984	22
586	20240716	095900	30838719	984	984	984	984	0
587	20240716	095800	30838719	984	987	987	981	1960
588	20240716	095700	28911964	987	987	987	987	0
589	20240716	095600	28911964	987	987	987	987	3
590	20240716	095500	28909003	987	987	987	987	10
591	20240716	095400	28899133	987	987	987	987	0
592	20240716	095300	28899133	987	987	987	987	1
593	20240716	095200	28898146	984	985	985	984	11
594	20240716	095100	28887312	987	987	987	987	0
595	20240716	095000	28887312	987	987	987	984	101
596	20240716	094900	28787628	984	984	984	984	29
597	20240716	094800	28759092	984	984	984	984	100
598	20240716	094700	28660692	984	984	984	984	50
599	20240716	094600	28611492	984	984	984	984	36
600	20240716	094500	28576068	984	984	984	984	1
601	20240716	094400	28575084	987	987	987	987	0
602	20240716	094300	28575084	987	987	987	987	3
603	20240716	094200	28572123	987	985	987	985	3000
604	20240716	094100	25613931	985	985	985	985	0
605	20240716	094000	25613931	985	985	985	985	0
606	20240716	093900	25613931	985	985	985	985	0
607	20240716	093800	25613931	985	985	985	985	508
608	20240716	093700	25113551	983	983	983	983	0
609	20240716	093600	25113551	983	984	984	983	686
610	20240716	093500	24439212	984	984	984	984	225
611	20240716	093400	24217812	985	985	985	985	0
612	20240716	093300	24217812	985	985	985	985	0
613	20240716	093200	24217812	985	985	985	985	0
614	20240716	093100	24217812	985	985	985	985	930
615	20240716	093000	23301762	985	986	986	985	1513
616	20240716	092900	21811448	985	985	985	985	0
617	20240716	092800	21811448	985	985	985	985	39
618	20240716	092700	21773033	985	985	985	985	5
619	20240716	092600	21768108	985	985	985	985	11
620	20240716	092500	21757273	986	987	987	986	211
621	20240716	092400	21549026	987	987	987	986	4
622	20240716	092300	21545079	987	987	987	987	1
623	20240716	092200	21544092	987	987	987	987	10
624	20240716	092100	21534222	987	987	987	987	57
625	20240716	092000	21477963	987	987	987	987	0
626	20240716	091900	21477963	987	987	987	987	0
627	20240716	091800	21477963	987	988	988	987	95
628	20240716	091700	21384113	990	990	990	990	0
629	20240716	091600	21384113	990	990	990	990	50
630	20240716	091500	21334613	990	990	990	990	298
631	20240716	091400	21039593	994	994	994	994	25
632	20240716	091300	21014743	994	991	994	991	507
633	20240716	091200	20510794	991	994	994	991	10004
634	20240716	091100	10596827	991	991	991	991	41
635	20240716	091000	10556196	993	993	993	993	0
636	20240716	090900	10556196	993	995	995	993	100
637	20240716	090800	10456796	995	995	995	995	1
638	20240716	090700	10455801	995	995	995	995	1
639	20240716	090600	10454806	993	995	995	993	100
640	20240716	090500	10355406	995	995	995	995	0
641	20240716	090400	10355406	995	995	995	995	500
642	20240716	090300	9857906	995	995	995	995	75
643	20240716	090200	9783281	997	997	997	997	0
644	20240716	090100	9783281	997	997	997	996	507
645	20240716	090000	9278052	988	992	992	988	9353