KissMeData/057540/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	194200	75265399	965	965	965	965	10023
3	20240708	194100	75265399	965	965	965	965	0
4	20240708	194000	75265399	965	965	965	965	0
5	20240708	193900	75265399	965	965	965	965	0
6	20240708	193800	75265399	965	965	965	965	0
7	20240708	193700	75265399	965	965	965	965	0
8	20240708	193600	75265399	965	965	965	965	0
9	20240708	193500	75265399	965	965	965	965	0
10	20240708	193400	75265399	965	965	965	965	0
11	20240708	193300	75265399	965	965	965	965	0
12	20240708	193200	75265399	965	965	965	965	0
13	20240708	193100	75265399	965	965	965	965	0
14	20240708	193000	75265399	965	965	965	965	0
15	20240708	192900	75265399	965	965	965	965	0
16	20240708	192800	75265399	965	965	965	965	0
17	20240708	192700	75265399	965	965	965	965	0
18	20240708	192600	75265399	965	965	965	965	0
19	20240708	192500	75265399	965	965	965	965	0
20	20240708	192400	75265399	965	965	965	965	0
21	20240708	192300	75265399	965	965	965	965	0
22	20240708	192200	75265399	965	965	965	965	0
23	20240708	192100	75265399	965	965	965	965	0
24	20240708	192000	75265399	965	965	965	965	0
25	20240708	191900	75265399	965	965	965	965	0
26	20240708	191800	75265399	965	965	965	965	0
27	20240708	191700	75265399	965	965	965	965	0
28	20240708	191600	75265399	965	965	965	965	0
29	20240708	191500	75265399	965	965	965	965	0
30	20240708	191400	75265399	965	965	965	965	0
31	20240708	191300	75265399	965	965	965	965	0
32	20240708	191200	75265399	965	965	965	965	10023
33	20240708	191100	75265399	965	965	965	965	0
34	20240708	191000	75265399	965	965	965	965	0
35	20240708	190900	75265399	965	965	965	965	0
36	20240708	190800	75265399	965	965	965	965	0
37	20240708	190700	75265399	965	965	965	965	0
38	20240708	190600	75265399	965	965	965	965	0
39	20240708	190500	75265399	965	965	965	965	0
40	20240708	190400	75265399	965	965	965	965	0
41	20240708	190300	75265399	965	965	965	965	0
42	20240708	190200	75265399	965	965	965	965	0
43	20240708	190100	75265399	965	965	965	965	0
44	20240708	190000	75265399	965	965	965	965	0
45	20240708	185900	75265399	965	965	965	965	0
46	20240708	185800	75265399	965	965	965	965	0
47	20240708	185700	75265399	965	965	965	965	0
48	20240708	185600	75265399	965	965	965	965	0
49	20240708	185500	75265399	965	965	965	965	0
50	20240708	185400	75265399	965	965	965	965	0
51	20240708	185300	75265399	965	965	965	965	0
52	20240708	185200	75265399	965	965	965	965	0
53	20240708	185100	75265399	965	965	965	965	0
54	20240708	185000	75265399	965	965	965	965	0
55	20240708	184900	75265399	965	965	965	965	0
56	20240708	184800	75265399	965	965	965	965	0
57	20240708	184700	75265399	965	965	965	965	0
58	20240708	184600	75265399	965	965	965	965	0
59	20240708	184500	75265399	965	965	965	965	0
60	20240708	184400	75265399	965	965	965	965	0
61	20240708	184300	75265399	965	965	965	965	0
62	20240708	184200	75265399	965	965	965	965	10023
63	20240708	184100	75265399	965	965	965	965	0
64	20240708	184000	75265399	965	965	965	965	0
65	20240708	183900	75265399	965	965	965	965	0
66	20240708	183800	75265399	965	965	965	965	0
67	20240708	183700	75265399	965	965	965	965	0
68	20240708	183600	75265399	965	965	965	965	0
69	20240708	183500	75265399	965	965	965	965	0
70	20240708	183400	75265399	965	965	965	965	0
71	20240708	183300	75265399	965	965	965	965	0
72	20240708	183200	75265399	965	965	965	965	0
73	20240708	183100	75265399	965	965	965	965	0
74	20240708	183000	75265399	965	965	965	965	0
75	20240708	182900	75265399	965	965	965	965	0
76	20240708	182800	75265399	965	965	965	965	0
77	20240708	182700	75265399	965	965	965	965	0
78	20240708	182600	75265399	965	965	965	965	0
79	20240708	182500	75265399	965	965	965	965	0
80	20240708	182400	75265399	965	965	965	965	0
81	20240708	182300	75265399	965	965	965	965	0
82	20240708	182200	75265399	965	965	965	965	0
83	20240708	182100	75265399	965	965	965	965	0
84	20240708	182000	75265399	965	965	965	965	0
85	20240708	181900	75265399	965	965	965	965	0
86	20240708	181800	75265399	965	965	965	965	0
87	20240708	181700	75265399	965	965	965	965	0
88	20240708	181600	75265399	965	965	965	965	0
89	20240708	181500	75265399	965	965	965	965	0
90	20240708	181400	75265399	965	965	965	965	0
91	20240708	181300	75265399	965	965	965	965	0
92	20240708	181200	75265399	965	965	965	965	10023
93	20240708	181100	75265399	965	965	965	965	0
94	20240708	181000	75265399	965	965	965	965	0
95	20240708	180900	75265399	965	965	965	965	0
96	20240708	180800	75265399	965	965	965	965	0
97	20240708	180700	75265399	965	965	965	965	0
98	20240708	180600	75265399	965	965	965	965	0
99	20240708	180500	75265399	965	965	965	965	0
100	20240708	180400	75265399	965	965	965	965	0
101	20240708	180300	75265399	965	965	965	965	0
102	20240708	180200	75265399	965	965	965	965	0
103	20240708	180100	75265399	965	965	965	965	0
104	20240708	180000	75265399	965	965	965	965	0
105	20240708	175900	75265399	965	965	965	965	0
106	20240708	175800	75265399	965	965	965	965	0
107	20240708	175700	75265399	965	965	965	965	0
108	20240708	175600	75265399	965	965	965	965	0
109	20240708	175500	75265399	965	965	965	965	0
110	20240708	175400	75265399	965	965	965	965	0
111	20240708	175300	75265399	965	965	965	965	0
112	20240708	175200	75265399	965	965	965	965	0
113	20240708	175100	75265399	965	965	965	965	0
114	20240708	175000	75265399	965	965	965	965	0
115	20240708	174900	75265399	965	965	965	965	0
116	20240708	174800	75265399	965	965	965	965	0
117	20240708	174700	75265399	965	965	965	965	0
118	20240708	174600	75265399	965	965	965	965	0
119	20240708	174500	75265399	965	965	965	965	0
120	20240708	174400	75265399	965	965	965	965	0
121	20240708	174300	75265399	965	965	965	965	0
122	20240708	174200	75265399	965	965	965	965	10023
123	20240708	174100	75265399	965	965	965	965	0
124	20240708	174000	75265399	965	965	965	965	0
125	20240708	173900	75265399	965	965	965	965	0
126	20240708	173800	75265399	965	965	965	965	0
127	20240708	173700	75265399	965	965	965	965	0
128	20240708	173600	75265399	965	965	965	965	0
129	20240708	173500	75265399	965	965	965	965	0
130	20240708	173400	75265399	965	965	965	965	0
131	20240708	173300	75265399	965	965	965	965	0
132	20240708	173200	75265399	965	965	965	965	0
133	20240708	173100	75265399	965	965	965	965	0
134	20240708	173000	75265399	965	965	965	965	0
135	20240708	172900	75265399	965	965	965	965	0
136	20240708	172800	75265399	965	965	965	965	0
137	20240708	172700	75265399	965	965	965	965	0
138	20240708	172600	75265399	965	965	965	965	0
139	20240708	172500	75265399	965	965	965	965	0
140	20240708	172400	75265399	965	965	965	965	0
141	20240708	172300	75265399	965	965	965	965	0
142	20240708	172200	75265399	965	965	965	965	0
143	20240708	172100	75265399	965	965	965	965	0
144	20240708	172000	75265399	965	965	965	965	0
145	20240708	171900	75265399	965	965	965	965	0
146	20240708	171800	75265399	965	965	965	965	0
147	20240708	171700	75265399	965	965	965	965	0
148	20240708	171600	75265399	965	965	965	965	0
149	20240708	171500	75265399	965	965	965	965	0
150	20240708	171400	75265399	965	965	965	965	0
151	20240708	171300	75265399	965	965	965	965	0
152	20240708	171200	75265399	965	965	965	965	10023
153	20240708	171100	75265399	965	965	965	965	0
154	20240708	171000	75265399	965	965	965	965	0
155	20240708	170900	75265399	965	965	965	965	0
156	20240708	170800	75265399	965	965	965	965	0
157	20240708	170700	75265399	965	965	965	965	0
158	20240708	170600	75265399	965	965	965	965	0
159	20240708	170500	75265399	965	965	965	965	0
160	20240708	170400	75265399	965	965	965	965	0
161	20240708	170300	75265399	965	965	965	965	0
162	20240708	170200	75265399	965	965	965	965	0
163	20240708	170100	75265399	965	965	965	965	0
164	20240708	170000	75265399	965	965	965	965	0
165	20240708	165900	75265399	965	965	965	965	0
166	20240708	165800	75265399	965	965	965	965	0
167	20240708	165700	75265399	965	965	965	965	0
168	20240708	165600	75265399	965	965	965	965	0
169	20240708	165500	75265399	965	965	965	965	0
170	20240708	165400	75265399	965	965	965	965	0
171	20240708	165300	75265399	965	965	965	965	0
172	20240708	165200	75265399	965	965	965	965	0
173	20240708	165100	75265399	965	965	965	965	0
174	20240708	165000	75265399	965	965	965	965	0
175	20240708	164900	75265399	965	965	965	965	0
176	20240708	164800	75265399	965	965	965	965	0
177	20240708	164700	75265399	965	965	965	965	0
178	20240708	164600	75265399	965	965	965	965	0
179	20240708	164500	75265399	965	965	965	965	0
180	20240708	164400	75265399	965	965	965	965	0
181	20240708	164300	75265399	965	965	965	965	0
182	20240708	164200	75265399	965	965	965	965	10023
183	20240708	164100	75265399	965	965	965	965	0
184	20240708	164000	75265399	965	965	965	965	0
185	20240708	163900	75265399	965	965	965	965	0
186	20240708	163800	75265399	965	965	965	965	0
187	20240708	163700	75265399	965	965	965	965	0
188	20240708	163600	75265399	965	965	965	965	0
189	20240708	163500	75265399	965	965	965	965	0
190	20240708	163400	75265399	965	965	965	965	0
191	20240708	163300	75265399	965	965	965	965	0
192	20240708	163200	75265399	965	965	965	965	0
193	20240708	163100	75265399	965	965	965	965	0
194	20240708	163000	75265399	965	965	965	965	0
195	20240708	162900	75265399	965	965	965	965	0
196	20240708	162800	75265399	965	965	965	965	0
197	20240708	162700	75265399	965	965	965	965	0
198	20240708	162600	75265399	965	965	965	965	0
199	20240708	162500	75265399	965	965	965	965	0
200	20240708	162400	75265399	965	965	965	965	0
201	20240708	162300	75265399	965	965	965	965	0
202	20240708	162200	75265399	965	965	965	965	0
203	20240708	162100	75265399	965	965	965	965	0
204	20240708	162000	75265399	965	965	965	965	0
205	20240708	161900	75265399	965	965	965	965	0
206	20240708	161800	75265399	965	965	965	965	0
207	20240708	161700	75265399	965	965	965	965	0
208	20240708	161600	75265399	965	965	965	965	0
209	20240708	161500	75265399	965	965	965	965	0
210	20240708	161400	75265399	965	965	965	965	0
211	20240708	161300	75265399	965	965	965	965	0
212	20240708	161200	75265399	965	965	965	965	10023
213	20240708	161100	75265399	965	965	965	965	0
214	20240708	161000	75265399	965	965	965	965	0
215	20240708	160900	75265399	965	965	965	965	0
216	20240708	160800	75265399	965	965	965	965	0
217	20240708	160700	75265399	965	965	965	965	0
218	20240708	160600	75265399	965	965	965	965	0
219	20240708	160500	75265399	965	965	965	965	0
220	20240708	160400	75265399	965	965	965	965	0
221	20240708	160300	75265399	965	965	965	965	0
222	20240708	160200	75265399	965	965	965	965	0
223	20240708	160100	75265399	965	965	965	965	0
224	20240708	160000	75265399	965	965	965	965	0
225	20240708	155900	75265399	965	965	965	965	0
226	20240708	155800	75265399	965	965	965	965	0
227	20240708	155700	75265399	965	965	965	965	0
228	20240708	155600	75265399	965	965	965	965	0
229	20240708	155500	75265399	965	965	965	965	0
230	20240708	155400	75265399	965	965	965	965	0
231	20240708	155300	75265399	965	965	965	965	0
232	20240708	155200	75265399	965	965	965	965	0
233	20240708	155100	75265399	965	965	965	965	0
234	20240708	155000	75265399	965	965	965	965	0
235	20240708	154900	75265399	965	965	965	965	0
236	20240708	154800	75265399	965	965	965	965	0
237	20240708	154700	75265399	965	965	965	965	0
238	20240708	154600	75265399	965	965	965	965	0
239	20240708	154500	75265399	965	965	965	965	0
240	20240708	154400	75265399	965	965	965	965	0
241	20240708	154300	75265399	965	965	965	965	0
242	20240708	154200	75265399	965	965	965	965	10023
243	20240708	154100	75265399	965	965	965	965	0
244	20240708	154000	75265399	965	965	965	965	0
245	20240708	153900	75265399	965	965	965	965	0
246	20240708	153800	75265399	965	965	965	965	0
247	20240708	153700	75265399	965	965	965	965	0
248	20240708	153600	75265399	965	965	965	965	0
249	20240708	153500	75265399	965	965	965	965	0
250	20240708	153400	75265399	965	965	965	965	0
251	20240708	153300	75265399	965	965	965	965	0
252	20240708	153200	75265399	965	965	965	965	0
253	20240708	153100	75265399	965	965	965	965	0
254	20240708	153000	75265399	965	965	965	965	10023
255	20240708	152900	65593204	960	960	960	960	0
256	20240708	152800	65593204	960	960	960	960	0
257	20240708	152700	65593204	960	960	960	960	0
258	20240708	152600	65593204	960	960	960	960	0
259	20240708	152500	65593204	960	960	960	960	0
260	20240708	152400	65593204	960	960	960	960	0
261	20240708	152300	65593204	960	960	960	960	0
262	20240708	152200	65593204	960	960	960	960	0
263	20240708	152100	65593204	960	960	960	960	0
264	20240708	152000	65593204	960	960	960	960	0
265	20240708	151900	65593204	960	960	960	960	100
266	20240708	151800	65497204	960	960	960	960	3
267	20240708	151700	65494324	959	959	959	959	0
268	20240708	151600	65494324	959	959	959	959	2044
269	20240708	151500	63534128	958	958	958	958	8
270	20240708	151400	63526464	959	959	959	959	38
271	20240708	151300	63490022	959	959	959	959	0
272	20240708	151200	63490022	959	959	959	959	200
273	20240708	151100	63298222	959	959	959	959	1
274	20240708	151000	63297263	958	958	958	958	588
275	20240708	150900	62733959	959	959	959	959	0
276	20240708	150800	62733959	959	959	959	959	10
277	20240708	150700	62724369	959	959	959	959	1000
278	20240708	150600	61765369	958	958	958	958	0
279	20240708	150500	61765369	958	958	958	958	0
280	20240708	150400	61765369	958	958	958	958	574
281	20240708	150300	61215477	958	958	958	958	0
282	20240708	150200	61215477	958	958	958	958	0
283	20240708	150100	61215477	958	958	958	958	0
284	20240708	150000	61215477	958	958	958	958	0
285	20240708	145900	61215477	958	958	958	958	0
286	20240708	145800	61215477	958	958	958	958	0
287	20240708	145700	61215477	958	958	958	958	0
288	20240708	145600	61215477	958	958	958	958	0
289	20240708	145500	61215477	958	958	958	958	0
290	20240708	145400	61215477	958	958	958	958	1000
291	20240708	145300	60257477	959	959	959	959	0
292	20240708	145200	60257477	959	959	959	959	0
293	20240708	145100	60257477	959	959	959	959	10
294	20240708	145000	60247887	958	958	958	958	325
295	20240708	144900	59936537	958	958	958	958	0
296	20240708	144800	59936537	958	958	958	958	1000
297	20240708	144700	58978537	959	959	959	959	0
298	20240708	144600	58978537	959	959	959	959	0
299	20240708	144500	58978537	959	959	959	959	0
300	20240708	144400	58978537	959	959	959	959	0
301	20240708	144300	58978537	959	959	959	959	0
302	20240708	144200	58978537	959	959	959	959	1
303	20240708	144100	58977578	959	959	959	959	0
304	20240708	144000	58977578	959	959	959	959	50
305	20240708	143900	58929628	959	959	959	959	0
306	20240708	143800	58929628	959	959	959	959	0
307	20240708	143700	58929628	959	959	959	959	0
308	20240708	143600	58929628	959	959	959	959	6
309	20240708	143500	58923874	959	959	959	959	0
310	20240708	143400	58923874	959	959	959	959	0
311	20240708	143300	58923874	959	959	959	959	0
312	20240708	143200	58923874	959	959	959	959	1
313	20240708	143100	58922915	957	957	957	957	90
314	20240708	143000	58836785	959	959	959	959	1
315	20240708	142900	58835826	959	959	959	959	0
316	20240708	142800	58835826	959	959	959	959	0
317	20240708	142700	58835826	959	959	959	959	2
318	20240708	142600	58833908	959	959	959	959	15
319	20240708	142500	58819523	959	959	959	959	4
320	20240708	142400	58815687	959	959	959	959	0
321	20240708	142300	58815687	959	958	959	958	2
322	20240708	142200	58813770	957	957	957	957	879
323	20240708	142100	57972567	957	957	957	957	0
324	20240708	142000	57972567	957	957	957	957	0
325	20240708	141900	57972567	957	957	957	957	200
326	20240708	141800	57781167	956	956	956	956	915
327	20240708	141700	56906427	957	957	957	957	100
328	20240708	141600	56810727	957	957	957	957	3046
329	20240708	141500	53895705	957	957	957	957	0
330	20240708	141400	53895705	957	957	957	957	2226
331	20240708	141300	51765423	957	957	957	957	0
332	20240708	141200	51765423	957	957	957	957	0
333	20240708	141100	51765423	957	957	957	957	0
334	20240708	141000	51765423	957	957	957	957	0
335	20240708	140900	51765423	957	957	957	957	2
336	20240708	140800	51763509	957	957	957	957	7
337	20240708	140700	51756810	956	956	956	956	0
338	20240708	140600	51756810	956	956	956	956	0
339	20240708	140500	51756810	956	957	957	956	202
340	20240708	140400	51563695	957	957	957	957	4
341	20240708	140300	51559867	956	956	956	956	50
342	20240708	140200	51512067	957	957	957	957	0
343	20240708	140100	51512067	957	957	957	957	0
344	20240708	140000	51512067	957	957	957	957	0
345	20240708	135900	51512067	957	957	957	957	0
346	20240708	135800	51512067	957	957	957	957	0
347	20240708	135700	51512067	957	957	957	957	0
348	20240708	135600	51512067	957	957	957	957	0
349	20240708	135500	51512067	957	957	957	957	0
350	20240708	135400	51512067	957	957	957	957	0
351	20240708	135300	51512067	957	957	957	957	0
352	20240708	135200	51512067	957	957	957	957	0
353	20240708	135100	51512067	957	957	957	957	0
354	20240708	135000	51512067	957	957	957	957	0
355	20240708	134900	51512067	957	957	957	957	0
356	20240708	134800	51512067	957	957	957	957	20
357	20240708	134700	51492927	957	957	957	957	0
358	20240708	134600	51492927	957	957	957	957	0
359	20240708	134500	51492927	957	957	957	957	0
360	20240708	134400	51492927	957	957	957	957	0
361	20240708	134300	51492927	957	957	957	957	0
362	20240708	134200	51492927	957	957	957	957	10
363	20240708	134100	51483357	957	957	957	957	0
364	20240708	134000	51483357	957	957	957	957	0
365	20240708	133900	51483357	957	957	957	957	0
366	20240708	133800	51483357	957	957	957	957	0
367	20240708	133700	51483357	957	957	957	957	0
368	20240708	133600	51483357	957	957	957	957	0
369	20240708	133500	51483357	957	957	957	957	0
370	20240708	133400	51483357	957	957	957	957	1
371	20240708	133300	51482400	956	956	956	956	0
372	20240708	133200	51482400	956	956	956	956	300
373	20240708	133100	51195600	957	957	957	957	0
374	20240708	133000	51195600	957	957	957	957	0
375	20240708	132900	51195600	957	957	957	957	0
376	20240708	132800	51195600	957	957	957	957	0
377	20240708	132700	51195600	957	957	957	957	0
378	20240708	132600	51195600	957	957	957	957	0
379	20240708	132500	51195600	957	957	957	957	5
380	20240708	132400	51190815	956	956	956	956	0
381	20240708	132300	51190815	956	956	956	956	0
382	20240708	132200	51190815	956	956	956	956	0
383	20240708	132100	51190815	956	956	956	956	0
384	20240708	132000	51190815	956	956	956	956	0
385	20240708	131900	51190815	956	956	956	956	0
386	20240708	131800	51190815	956	956	956	956	0
387	20240708	131700	51190815	956	956	956	956	0
388	20240708	131600	51190815	956	956	956	956	1
389	20240708	131500	51189859	956	956	956	956	0
390	20240708	131400	51189859	956	956	956	956	0
391	20240708	131300	51189859	956	956	956	956	0
392	20240708	131200	51189859	956	956	956	956	1
393	20240708	131100	51188903	957	957	957	957	0
394	20240708	131000	51188903	957	957	957	957	0
395	20240708	130900	51188903	957	957	957	957	0
396	20240708	130800	51188903	957	957	957	957	0
397	20240708	130700	51188903	957	957	957	957	0
398	20240708	130600	51188903	957	957	957	957	0
399	20240708	130500	51188903	957	957	957	957	0
400	20240708	130400	51188903	957	957	957	957	1136
401	20240708	130300	50101751	958	958	958	958	1
402	20240708	130200	50100793	958	958	958	958	0
403	20240708	130100	50100793	958	958	958	958	0
404	20240708	130000	50100793	958	958	958	958	0
405	20240708	125900	50100793	958	958	958	958	0
406	20240708	125800	50100793	958	958	958	958	0
407	20240708	125700	50100793	958	958	958	958	0
408	20240708	125600	50100793	958	958	958	958	1
409	20240708	125500	50099835	958	958	958	958	0
410	20240708	125400	50099835	958	958	958	958	0
411	20240708	125300	50099835	958	958	958	958	0
412	20240708	125200	50099835	958	958	958	958	0
413	20240708	125100	50099835	958	958	958	958	0
414	20240708	125000	50099835	958	958	958	958	0
415	20240708	124900	50099835	958	958	958	958	0
416	20240708	124800	50099835	958	958	958	958	12
417	20240708	124700	50088339	957	957	957	957	0
418	20240708	124600	50088339	957	957	957	957	0
419	20240708	124500	50088339	957	958	958	957	726
420	20240708	124400	49393407	958	958	958	958	0
421	20240708	124300	49393407	958	958	958	958	0
422	20240708	124200	49393407	958	958	958	958	0
423	20240708	124100	49393407	958	958	958	958	0
424	20240708	124000	49393407	958	958	958	958	140
425	20240708	123900	49259287	957	957	957	957	0
426	20240708	123800	49259287	957	957	957	957	0
427	20240708	123700	49259287	957	957	957	957	0
428	20240708	123600	49259287	957	957	957	957	170
429	20240708	123500	49096597	957	957	957	957	0
430	20240708	123400	49096597	957	957	957	957	77
431	20240708	123300	49022908	957	957	957	957	0
432	20240708	123200	49022908	957	957	957	957	0
433	20240708	123100	49022908	957	958	958	957	1000
434	20240708	123000	48065712	959	959	959	959	0
435	20240708	122900	48065712	959	959	959	959	0
436	20240708	122800	48065712	959	959	959	959	0
437	20240708	122700	48065712	959	959	959	959	6
438	20240708	122600	48059958	959	959	959	959	0
439	20240708	122500	48059958	959	959	959	959	67
440	20240708	122400	47995705	960	960	960	960	0
441	20240708	122300	47995705	960	960	960	960	0
442	20240708	122200	47995705	960	960	960	960	5
443	20240708	122100	47990905	960	960	960	960	0
444	20240708	122000	47990905	960	960	960	960	5
445	20240708	121900	47986105	960	960	960	960	0
446	20240708	121800	47986105	960	960	960	960	28
447	20240708	121700	47959225	957	957	957	957	0
448	20240708	121600	47959225	957	959	959	957	2927
449	20240708	121500	45155232	961	961	961	961	0
450	20240708	121400	45155232	961	961	961	961	0
451	20240708	121300	45155232	961	961	961	961	0
452	20240708	121200	45155232	961	961	961	961	0
453	20240708	121100	45155232	961	961	961	961	0
454	20240708	121000	45155232	961	961	961	961	0
455	20240708	120900	45155232	961	961	961	961	0
456	20240708	120800	45155232	961	961	961	961	20
457	20240708	120700	45136012	961	961	961	961	0
458	20240708	120600	45136012	961	961	961	961	0
459	20240708	120500	45136012	961	961	961	961	0
460	20240708	120400	45136012	961	961	961	961	0
461	20240708	120300	45136012	961	961	961	961	0
462	20240708	120200	45136012	961	961	961	961	0
463	20240708	120100	45136012	961	961	961	961	0
464	20240708	120000	45136012	961	961	961	961	0
465	20240708	115900	45136012	961	961	961	961	0
466	20240708	115800	45136012	961	961	961	961	0
467	20240708	115700	45136012	961	961	961	961	200
468	20240708	115600	44943812	959	959	959	959	0
469	20240708	115500	44943812	959	961	961	959	1361
470	20240708	115400	43637391	962	962	962	962	0
471	20240708	115300	43637391	962	962	962	962	0
472	20240708	115200	43637391	962	962	962	962	0
473	20240708	115100	43637391	962	962	962	962	0
474	20240708	115000	43637391	962	962	962	962	0
475	20240708	114900	43637391	962	962	962	962	120
476	20240708	114800	43521951	962	962	962	962	0
477	20240708	114700	43521951	962	962	962	962	0
478	20240708	114600	43521951	962	962	962	962	5
479	20240708	114500	43517141	962	962	962	962	0
480	20240708	114400	43517141	962	962	962	962	0
481	20240708	114300	43517141	962	962	962	962	0
482	20240708	114200	43517141	962	962	962	962	0
483	20240708	114100	43517141	962	962	962	962	0
484	20240708	114000	43517141	962	962	962	962	0
485	20240708	113900	43517141	962	962	962	962	1000
486	20240708	113800	42555141	962	962	962	962	0
487	20240708	113700	42555141	962	962	962	962	0
488	20240708	113600	42555141	962	962	962	962	0
489	20240708	113500	42555141	962	962	962	962	0
490	20240708	113400	42555141	962	962	962	962	0
491	20240708	113300	42555141	962	962	962	962	0
492	20240708	113200	42555141	962	962	962	962	0
493	20240708	113100	42555141	962	961	962	961	499
494	20240708	113000	42075601	962	961	962	961	12
495	20240708	112900	42064059	962	962	962	962	0
496	20240708	112800	42064059	962	962	962	962	0
497	20240708	112700	42064059	962	962	962	962	1
498	20240708	112600	42063097	960	960	960	960	780
499	20240708	112500	41314297	959	959	959	959	433
500	20240708	112400	40899050	959	959	959	959	1
501	20240708	112300	40898091	957	957	957	957	1000
502	20240708	112200	39941091	958	958	958	958	0
503	20240708	112100	39941091	958	958	958	958	0
504	20240708	112000	39941091	958	958	958	958	1174
505	20240708	111900	38816399	958	958	958	958	100
506	20240708	111800	38720599	958	958	958	958	0
507	20240708	111700	38720599	958	958	958	958	0
508	20240708	111600	38720599	958	958	958	958	0
509	20240708	111500	38720599	958	958	958	958	0
510	20240708	111400	38720599	958	958	958	958	0
511	20240708	111300	38720599	958	958	958	958	0
512	20240708	111200	38720599	958	958	958	958	0
513	20240708	111100	38720599	958	958	958	958	0
514	20240708	111000	38720599	958	957	958	957	2981
515	20240708	110900	35867762	959	959	959	959	1
516	20240708	110800	35866803	957	958	958	957	540
517	20240708	110700	35350022	959	959	959	959	0
518	20240708	110600	35350022	959	959	959	959	0
519	20240708	110500	35350022	959	959	959	959	0
520	20240708	110400	35350022	959	959	959	959	20
521	20240708	110300	35330842	959	959	959	959	50
522	20240708	110200	35282892	957	958	958	957	500
523	20240708	110100	34804261	959	959	959	959	0
524	20240708	110000	34804261	959	959	959	959	0
525	20240708	105900	34804261	959	959	959	959	0
526	20240708	105800	34804261	959	960	960	959	56
527	20240708	105700	34750550	960	960	960	960	0
528	20240708	105600	34750550	960	960	960	960	0
529	20240708	105500	34750550	960	960	960	960	0
530	20240708	105400	34750550	960	963	963	960	289
531	20240708	105300	34473103	960	960	960	960	0
532	20240708	105200	34473103	960	960	960	960	0
533	20240708	105100	34473103	960	960	960	960	0
534	20240708	105000	34473103	960	960	960	960	1220
535	20240708	104900	33301903	961	962	962	961	836
536	20240708	104800	32498477	965	965	965	965	0
537	20240708	104700	32498477	965	965	965	965	0
538	20240708	104600	32498477	965	965	965	965	0
539	20240708	104500	32498477	965	965	965	965	0
540	20240708	104400	32498477	965	965	965	965	0
541	20240708	104300	32498477	965	965	965	965	100
542	20240708	104200	32401977	965	965	965	965	312
543	20240708	104100	32100897	966	966	966	966	0
544	20240708	104000	32100897	966	966	966	966	0
545	20240708	103900	32100897	966	966	966	966	0
546	20240708	103800	32100897	966	966	966	966	5
547	20240708	103700	32096067	966	966	966	966	100
548	20240708	103600	31999467	966	966	966	966	15
549	20240708	103500	31984977	966	966	966	966	1
550	20240708	103400	31984011	966	966	966	966	0
551	20240708	103300	31984011	966	966	966	966	0
552	20240708	103200	31984011	966	966	966	966	0
553	20240708	103100	31984011	966	965	966	965	544
554	20240708	103000	31458519	962	962	962	962	0
555	20240708	102900	31458519	962	962	962	962	1
556	20240708	102800	31457557	962	962	962	962	2687
557	20240708	102700	28872663	962	962	962	962	0
558	20240708	102600	28872663	962	962	962	962	3
559	20240708	102500	28869777	962	962	962	962	0
560	20240708	102400	28869777	962	962	962	962	100
561	20240708	102300	28773577	960	960	960	960	0
562	20240708	102200	28773577	960	960	960	960	0
563	20240708	102100	28773577	960	960	960	960	0
564	20240708	102000	28773577	960	960	960	960	0
565	20240708	101900	28773577	960	960	960	960	0
566	20240708	101800	28773577	960	960	960	960	1264
567	20240708	101700	27560137	960	960	960	960	1108
568	20240708	101600	26496457	958	958	958	958	0
569	20240708	101500	26496457	958	958	958	958	182
570	20240708	101400	26322101	962	962	962	962	0
571	20240708	101300	26322101	962	962	962	962	0
572	20240708	101200	26322101	962	962	962	962	50
573	20240708	101100	26274001	962	962	962	962	0
574	20240708	101000	26274001	962	962	962	962	22
575	20240708	100900	26252837	962	962	962	962	0
576	20240708	100800	26252837	962	962	962	962	20
577	20240708	100700	26233597	962	962	962	962	1
578	20240708	100600	26232635	962	962	962	962	8
579	20240708	100500	26224939	962	962	962	962	5
580	20240708	100400	26220129	962	961	962	961	5001
581	20240708	100300	21412257	958	959	959	958	6
582	20240708	100200	21406504	959	959	959	959	400
583	20240708	100100	21022904	962	962	962	962	0
584	20240708	100000	21022904	962	962	962	962	58
585	20240708	095900	20967108	962	962	962	962	0
586	20240708	095800	20967108	962	962	962	962	0
587	20240708	095700	20967108	962	962	962	962	1040
588	20240708	095600	19966628	967	963	967	963	116
589	20240708	095500	19854916	967	967	967	963	1041
590	20240708	095400	18852425	963	963	963	963	873
591	20240708	095300	18011726	967	967	967	967	0
592	20240708	095200	18011726	967	963	967	963	1040
593	20240708	095100	17010202	967	963	967	957	5006
594	20240708	095000	12176244	967	956	967	956	1808
595	20240708	094900	10446254	956	956	956	956	0
596	20240708	094800	10446254	956	956	956	956	0
597	20240708	094700	10446254	956	956	956	956	0
598	20240708	094600	10446254	956	956	956	956	0
599	20240708	094500	10446254	956	956	956	956	0
600	20240708	094400	10446254	956	956	956	956	5
601	20240708	094300	10441474	956	956	956	956	1
602	20240708	094200	10440518	955	955	955	955	0
603	20240708	094100	10440518	955	955	955	955	5425
604	20240708	094000	5259643	955	953	955	952	213
605	20240708	093900	5056863	955	955	955	955	0
606	20240708	093800	5056863	955	955	955	955	0
607	20240708	093700	5056863	955	952	955	952	23
608	20240708	093600	5034955	955	955	955	955	4
609	20240708	093500	5031135	955	955	955	955	2
610	20240708	093400	5029225	955	952	955	951	78
611	20240708	093300	4955008	955	955	955	955	0
612	20240708	093200	4955008	955	955	955	955	0
613	20240708	093100	4955008	955	955	955	955	3
614	20240708	093000	4952143	955	955	955	955	12
615	20240708	092900	4940683	955	955	955	952	692
616	20240708	092800	4281581	955	955	955	955	4
617	20240708	092700	4277761	952	957	957	952	52
618	20240708	092600	4228243	957	956	957	956	102
619	20240708	092500	4130729	956	956	956	956	2
620	20240708	092400	4128817	956	956	956	956	2
621	20240708	092300	4126905	956	956	956	956	5
622	20240708	092200	4122125	952	952	952	952	0
623	20240708	092100	4122125	952	953	953	952	200
624	20240708	092000	3931722	954	956	956	954	61
625	20240708	091900	3873410	958	956	958	956	611
626	20240708	091800	3288754	956	956	956	956	244
627	20240708	091700	3055490	956	956	956	956	11
628	20240708	091600	3044974	956	956	956	956	0
629	20240708	091500	3044974	956	956	956	956	0
630	20240708	091400	3044974	956	956	956	956	364
631	20240708	091300	2696990	956	956	956	956	67
632	20240708	091200	2632938	956	956	956	956	0
633	20240708	091100	2632938	956	956	956	956	56
634	20240708	091000	2579402	952	952	952	952	0
635	20240708	090900	2579402	952	954	954	952	1815
636	20240708	090800	851322	954	954	954	954	500
637	20240708	090700	374322	958	958	958	958	2
638	20240708	090600	372406	958	958	958	958	0
639	20240708	090500	372406	958	958	958	958	1
640	20240708	090400	371448	954	954	954	954	0
641	20240708	090300	371448	954	954	954	954	50
642	20240708	090200	323748	954	954	954	954	4
643	20240708	090100	319932	958	958	958	958	0
644	20240708	090000	319932	958	958	958	957	334