KissMeData/057540/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	194200	102113833	979	979	979	979	2714
3	20240712	194100	102113833	979	979	979	979	0
4	20240712	194000	102113833	979	979	979	979	0
5	20240712	193900	102113833	979	979	979	979	0
6	20240712	193800	102113833	979	979	979	979	0
7	20240712	193700	102113833	979	979	979	979	0
8	20240712	193600	102113833	979	979	979	979	0
9	20240712	193500	102113833	979	979	979	979	0
10	20240712	193400	102113833	979	979	979	979	0
11	20240712	193300	102113833	979	979	979	979	0
12	20240712	193200	102113833	979	979	979	979	0
13	20240712	193100	102113833	979	979	979	979	0
14	20240712	193000	102113833	979	979	979	979	0
15	20240712	192900	102113833	979	979	979	979	0
16	20240712	192800	102113833	979	979	979	979	0
17	20240712	192700	102113833	979	979	979	979	0
18	20240712	192600	102113833	979	979	979	979	0
19	20240712	192500	102113833	979	979	979	979	0
20	20240712	192400	102113833	979	979	979	979	0
21	20240712	192300	102113833	979	979	979	979	0
22	20240712	192200	102113833	979	979	979	979	0
23	20240712	192100	102113833	979	979	979	979	0
24	20240712	192000	102113833	979	979	979	979	0
25	20240712	191900	102113833	979	979	979	979	0
26	20240712	191800	102113833	979	979	979	979	0
27	20240712	191700	102113833	979	979	979	979	0
28	20240712	191600	102113833	979	979	979	979	0
29	20240712	191500	102113833	979	979	979	979	0
30	20240712	191400	102113833	979	979	979	979	0
31	20240712	191300	102113833	979	979	979	979	0
32	20240712	191200	102113833	979	979	979	979	2714
33	20240712	191100	102113833	979	979	979	979	0
34	20240712	191000	102113833	979	979	979	979	0
35	20240712	190900	102113833	979	979	979	979	0
36	20240712	190800	102113833	979	979	979	979	0
37	20240712	190700	102113833	979	979	979	979	0
38	20240712	190600	102113833	979	979	979	979	0
39	20240712	190500	102113833	979	979	979	979	0
40	20240712	190400	102113833	979	979	979	979	0
41	20240712	190300	102113833	979	979	979	979	0
42	20240712	190200	102113833	979	979	979	979	0
43	20240712	190100	102113833	979	979	979	979	0
44	20240712	190000	102113833	979	979	979	979	0
45	20240712	185900	102113833	979	979	979	979	0
46	20240712	185800	102113833	979	979	979	979	0
47	20240712	185700	102113833	979	979	979	979	0
48	20240712	185600	102113833	979	979	979	979	0
49	20240712	185500	102113833	979	979	979	979	0
50	20240712	185400	102113833	979	979	979	979	0
51	20240712	185300	102113833	979	979	979	979	0
52	20240712	185200	102113833	979	979	979	979	0
53	20240712	185100	102113833	979	979	979	979	0
54	20240712	185000	102113833	979	979	979	979	0
55	20240712	184900	102113833	979	979	979	979	0
56	20240712	184800	102113833	979	979	979	979	0
57	20240712	184700	102113833	979	979	979	979	0
58	20240712	184600	102113833	979	979	979	979	0
59	20240712	184500	102113833	979	979	979	979	0
60	20240712	184400	102113833	979	979	979	979	0
61	20240712	184300	102113833	979	979	979	979	0
62	20240712	184200	102113833	979	979	979	979	2714
63	20240712	184100	102113833	979	979	979	979	0
64	20240712	184000	102113833	979	979	979	979	0
65	20240712	183900	102113833	979	979	979	979	0
66	20240712	183800	102113833	979	979	979	979	0
67	20240712	183700	102113833	979	979	979	979	0
68	20240712	183600	102113833	979	979	979	979	0
69	20240712	183500	102113833	979	979	979	979	0
70	20240712	183400	102113833	979	979	979	979	0
71	20240712	183300	102113833	979	979	979	979	0
72	20240712	183200	102113833	979	979	979	979	0
73	20240712	183100	102113833	979	979	979	979	0
74	20240712	183000	102113833	979	979	979	979	0
75	20240712	182900	102113833	979	979	979	979	0
76	20240712	182800	102113833	979	979	979	979	0
77	20240712	182700	102113833	979	979	979	979	0
78	20240712	182600	102113833	979	979	979	979	0
79	20240712	182500	102113833	979	979	979	979	0
80	20240712	182400	102113833	979	979	979	979	0
81	20240712	182300	102113833	979	979	979	979	0
82	20240712	182200	102113833	979	979	979	979	0
83	20240712	182100	102113833	979	979	979	979	0
84	20240712	182000	102113833	979	979	979	979	0
85	20240712	181900	102113833	979	979	979	979	0
86	20240712	181800	102113833	979	979	979	979	0
87	20240712	181700	102113833	979	979	979	979	0
88	20240712	181600	102113833	979	979	979	979	0
89	20240712	181500	102113833	979	979	979	979	0
90	20240712	181400	102113833	979	979	979	979	0
91	20240712	181300	102113833	979	979	979	979	0
92	20240712	181200	102113833	979	979	979	979	2714
93	20240712	181100	102113833	979	979	979	979	0
94	20240712	181000	102113833	979	979	979	979	0
95	20240712	180900	102113833	979	979	979	979	0
96	20240712	180800	102113833	979	979	979	979	0
97	20240712	180700	102113833	979	979	979	979	0
98	20240712	180600	102113833	979	979	979	979	0
99	20240712	180500	102113833	979	979	979	979	0
100	20240712	180400	102113833	979	979	979	979	0
101	20240712	180300	102113833	979	979	979	979	0
102	20240712	180200	102113833	979	979	979	979	0
103	20240712	180100	102113833	979	979	979	979	0
104	20240712	180000	102113833	979	979	979	979	0
105	20240712	175900	102113833	979	979	979	979	0
106	20240712	175800	102113833	979	979	979	979	0
107	20240712	175700	102113833	979	979	979	979	0
108	20240712	175600	102113833	979	979	979	979	0
109	20240712	175500	102113833	979	979	979	979	0
110	20240712	175400	102113833	979	979	979	979	0
111	20240712	175300	102113833	979	979	979	979	0
112	20240712	175200	102113833	979	979	979	979	0
113	20240712	175100	102113833	979	979	979	979	0
114	20240712	175000	102113833	979	979	979	979	0
115	20240712	174900	102113833	979	979	979	979	0
116	20240712	174800	102113833	979	979	979	979	0
117	20240712	174700	102113833	979	979	979	979	0
118	20240712	174600	102113833	979	979	979	979	0
119	20240712	174500	102113833	979	979	979	979	0
120	20240712	174400	102113833	979	979	979	979	0
121	20240712	174300	102113833	979	979	979	979	0
122	20240712	174200	102113833	979	979	979	979	2714
123	20240712	174100	102113833	979	979	979	979	0
124	20240712	174000	102113833	979	979	979	979	0
125	20240712	173900	102113833	979	979	979	979	0
126	20240712	173800	102113833	979	979	979	979	0
127	20240712	173700	102113833	979	979	979	979	0
128	20240712	173600	102113833	979	979	979	979	0
129	20240712	173500	102113833	979	979	979	979	0
130	20240712	173400	102113833	979	979	979	979	0
131	20240712	173300	102113833	979	979	979	979	0
132	20240712	173200	102113833	979	979	979	979	0
133	20240712	173100	102113833	979	979	979	979	0
134	20240712	173000	102113833	979	979	979	979	0
135	20240712	172900	102113833	979	979	979	979	0
136	20240712	172800	102113833	979	979	979	979	0
137	20240712	172700	102113833	979	979	979	979	0
138	20240712	172600	102113833	979	979	979	979	0
139	20240712	172500	102113833	979	979	979	979	0
140	20240712	172400	102113833	979	979	979	979	0
141	20240712	172300	102113833	979	979	979	979	0
142	20240712	172200	102113833	979	979	979	979	0
143	20240712	172100	102113833	979	979	979	979	0
144	20240712	172000	102113833	979	979	979	979	0
145	20240712	171900	102113833	979	979	979	979	0
146	20240712	171800	102113833	979	979	979	979	0
147	20240712	171700	102113833	979	979	979	979	0
148	20240712	171600	102113833	979	979	979	979	0
149	20240712	171500	102113833	979	979	979	979	0
150	20240712	171400	102113833	979	979	979	979	0
151	20240712	171300	102113833	979	979	979	979	0
152	20240712	171200	102113833	979	979	979	979	2714
153	20240712	171100	102113833	979	979	979	979	0
154	20240712	171000	102113833	979	979	979	979	0
155	20240712	170900	102113833	979	979	979	979	0
156	20240712	170800	102113833	979	979	979	979	0
157	20240712	170700	102113833	979	979	979	979	0
158	20240712	170600	102113833	979	979	979	979	0
159	20240712	170500	102113833	979	979	979	979	0
160	20240712	170400	102113833	979	979	979	979	0
161	20240712	170300	102113833	979	979	979	979	0
162	20240712	170200	102113833	979	979	979	979	0
163	20240712	170100	102113833	979	979	979	979	0
164	20240712	170000	102113833	979	979	979	979	0
165	20240712	165900	102113833	979	979	979	979	0
166	20240712	165800	102113833	979	979	979	979	0
167	20240712	165700	102113833	979	979	979	979	0
168	20240712	165600	102113833	979	979	979	979	0
169	20240712	165500	102113833	979	979	979	979	0
170	20240712	165400	102113833	979	979	979	979	0
171	20240712	165300	102113833	979	979	979	979	0
172	20240712	165200	102113833	979	979	979	979	0
173	20240712	165100	102113833	979	979	979	979	0
174	20240712	165000	102113833	979	979	979	979	0
175	20240712	164900	102113833	979	979	979	979	0
176	20240712	164800	102113833	979	979	979	979	0
177	20240712	164700	102113833	979	979	979	979	0
178	20240712	164600	102113833	979	979	979	979	0
179	20240712	164500	102113833	979	979	979	979	0
180	20240712	164400	102113833	979	979	979	979	0
181	20240712	164300	102113833	979	979	979	979	0
182	20240712	164200	102113833	979	979	979	979	2714
183	20240712	164100	102113833	979	979	979	979	0
184	20240712	164000	102113833	979	979	979	979	0
185	20240712	163900	102113833	979	979	979	979	0
186	20240712	163800	102113833	979	979	979	979	0
187	20240712	163700	102113833	979	979	979	979	0
188	20240712	163600	102113833	979	979	979	979	0
189	20240712	163500	102113833	979	979	979	979	0
190	20240712	163400	102113833	979	979	979	979	0
191	20240712	163300	102113833	979	979	979	979	0
192	20240712	163200	102113833	979	979	979	979	0
193	20240712	163100	102113833	979	979	979	979	0
194	20240712	163000	102113833	979	979	979	979	0
195	20240712	162900	102113833	979	979	979	979	0
196	20240712	162800	102113833	979	979	979	979	0
197	20240712	162700	102113833	979	979	979	979	0
198	20240712	162600	102113833	979	979	979	979	0
199	20240712	162500	102113833	979	979	979	979	0
200	20240712	162400	102113833	979	979	979	979	0
201	20240712	162300	102113833	979	979	979	979	0
202	20240712	162200	102113833	979	979	979	979	0
203	20240712	162100	102113833	979	979	979	979	0
204	20240712	162000	102113833	979	979	979	979	0
205	20240712	161900	102113833	979	979	979	979	0
206	20240712	161800	102113833	979	979	979	979	0
207	20240712	161700	102113833	979	979	979	979	0
208	20240712	161600	102113833	979	979	979	979	0
209	20240712	161500	102113833	979	979	979	979	0
210	20240712	161400	102113833	979	979	979	979	0
211	20240712	161300	102113833	979	979	979	979	0
212	20240712	161200	102113833	979	979	979	979	2714
213	20240712	161100	102113833	979	979	979	979	0
214	20240712	161000	102113833	979	979	979	979	0
215	20240712	160900	102113833	979	979	979	979	0
216	20240712	160800	102113833	979	979	979	979	0
217	20240712	160700	102113833	979	979	979	979	0
218	20240712	160600	102113833	979	979	979	979	0
219	20240712	160500	102113833	979	979	979	979	0
220	20240712	160400	102113833	979	979	979	979	0
221	20240712	160300	102113833	979	979	979	979	0
222	20240712	160200	102113833	979	979	979	979	0
223	20240712	160100	102113833	979	979	979	979	0
224	20240712	160000	102113833	979	979	979	979	0
225	20240712	155900	102113833	979	979	979	979	0
226	20240712	155800	102113833	979	979	979	979	0
227	20240712	155700	102113833	979	979	979	979	0
228	20240712	155600	102113833	979	979	979	979	0
229	20240712	155500	102113833	979	979	979	979	0
230	20240712	155400	102113833	979	979	979	979	0
231	20240712	155300	102113833	979	979	979	979	0
232	20240712	155200	102113833	979	979	979	979	0
233	20240712	155100	102113833	979	979	979	979	0
234	20240712	155000	102113833	979	979	979	979	0
235	20240712	154900	102113833	979	979	979	979	0
236	20240712	154800	102113833	979	979	979	979	0
237	20240712	154700	102113833	979	979	979	979	0
238	20240712	154600	102113833	979	979	979	979	0
239	20240712	154500	102113833	979	979	979	979	0
240	20240712	154400	102113833	979	979	979	979	0
241	20240712	154300	102113833	979	979	979	979	0
242	20240712	154200	102113833	979	979	979	979	2714
243	20240712	154100	102113833	979	979	979	979	0
244	20240712	154000	102113833	979	979	979	979	0
245	20240712	153900	102113833	979	979	979	979	0
246	20240712	153800	102113833	979	979	979	979	0
247	20240712	153700	102113833	979	979	979	979	0
248	20240712	153600	102113833	979	979	979	979	0
249	20240712	153500	102113833	979	979	979	979	0
250	20240712	153400	102113833	979	979	979	979	0
251	20240712	153300	102113833	979	979	979	979	0
252	20240712	153200	102113833	979	979	979	979	0
253	20240712	153100	102113833	979	979	979	979	0
254	20240712	153000	102113833	979	979	979	979	2714
255	20240712	152900	99456827	980	980	980	980	0
256	20240712	152800	99456827	980	980	980	980	0
257	20240712	152700	99456827	980	980	980	980	0
258	20240712	152600	99456827	980	980	980	980	0
259	20240712	152500	99456827	980	980	980	980	0
260	20240712	152400	99456827	980	980	980	980	0
261	20240712	152300	99456827	980	980	980	980	0
262	20240712	152200	99456827	980	980	980	980	0
263	20240712	152100	99456827	980	980	980	980	0
264	20240712	152000	99456827	980	980	980	980	0
265	20240712	151900	99456827	980	977	980	976	2043
266	20240712	151800	97462744	980	980	980	980	200
267	20240712	151700	97266744	980	980	980	980	0
268	20240712	151600	97266744	980	980	980	980	0
269	20240712	151500	97266744	980	977	980	976	411
270	20240712	151400	96865357	980	980	980	980	0
271	20240712	151300	96865357	980	980	980	980	0
272	20240712	151200	96865357	980	980	980	980	0
273	20240712	151100	96865357	980	980	980	980	0
274	20240712	151000	96865357	980	980	980	980	4
275	20240712	150900	96861437	980	980	980	980	0
276	20240712	150800	96861437	980	980	980	980	0
277	20240712	150700	96861437	980	980	980	980	0
278	20240712	150600	96861437	980	980	980	980	309
279	20240712	150500	96558617	980	980	980	980	0
280	20240712	150400	96558617	980	980	980	980	0
281	20240712	150300	96558617	980	980	980	980	1
282	20240712	150200	96557637	977	978	978	977	80
283	20240712	150100	96479476	980	980	980	980	10
284	20240712	150000	96469676	980	980	980	980	0
285	20240712	145900	96469676	980	980	980	980	0
286	20240712	145800	96469676	980	980	980	980	0
287	20240712	145700	96469676	980	980	980	980	0
288	20240712	145600	96469676	980	980	980	980	0
289	20240712	145500	96469676	980	980	980	980	0
290	20240712	145400	96469676	980	980	980	980	0
291	20240712	145300	96469676	980	979	980	979	500
292	20240712	145200	95979793	979	978	979	978	102
293	20240712	145100	95879973	977	977	977	977	0
294	20240712	145000	95879973	977	977	977	977	0
295	20240712	144900	95879973	977	977	977	977	0
296	20240712	144800	95879973	977	977	977	977	0
297	20240712	144700	95879973	977	977	977	977	1
298	20240712	144600	95878996	975	975	975	975	0
299	20240712	144500	95878996	975	975	975	975	150
300	20240712	144400	95732746	975	975	975	975	1
301	20240712	144300	95731771	977	975	978	975	49
302	20240712	144200	95683986	975	975	975	975	5
303	20240712	144100	95679111	975	975	975	975	149
304	20240712	144000	95533836	974	974	974	974	50
305	20240712	143900	95485136	974	974	974	974	0
306	20240712	143800	95485136	974	974	974	974	0
307	20240712	143700	95485136	974	974	974	974	0
308	20240712	143600	95485136	974	974	974	974	0
309	20240712	143500	95485136	974	974	974	974	0
310	20240712	143400	95485136	974	974	974	974	0
311	20240712	143300	95485136	974	974	974	974	0
312	20240712	143200	95485136	974	974	974	974	0
313	20240712	143100	95485136	974	974	974	974	0
314	20240712	143000	95485136	974	974	974	974	0
315	20240712	142900	95485136	974	974	974	974	3621
316	20240712	142800	91958282	974	974	974	974	0
317	20240712	142700	91958282	974	975	975	974	5465
318	20240712	142600	86635371	974	974	974	974	0
319	20240712	142500	86635371	974	974	974	974	0
320	20240712	142400	86635371	974	973	975	973	5627
321	20240712	142300	81153681	974	978	978	973	17023
322	20240712	142200	64535765	977	977	977	977	0
323	20240712	142100	64535765	977	977	977	977	0
324	20240712	142000	64535765	977	977	977	977	1
325	20240712	141900	64534788	978	978	978	978	3935
326	20240712	141800	60686358	981	981	981	981	0
327	20240712	141700	60686358	981	981	981	981	0
328	20240712	141600	60686358	981	981	981	981	0
329	20240712	141500	60686358	981	981	981	981	0
330	20240712	141400	60686358	981	981	981	981	0
331	20240712	141300	60686358	981	981	981	981	0
332	20240712	141200	60686358	981	981	981	981	2001
333	20240712	141100	58723377	981	981	981	981	0
334	20240712	141000	58723377	981	981	981	981	0
335	20240712	140900	58723377	981	981	981	981	0
336	20240712	140800	58723377	981	981	981	981	0
337	20240712	140700	58723377	981	981	981	981	1
338	20240712	140600	58722396	978	978	978	978	0
339	20240712	140500	58722396	978	978	978	978	0
340	20240712	140400	58722396	978	978	978	978	0
341	20240712	140300	58722396	978	978	978	978	500
342	20240712	140200	58233396	981	981	981	981	1
343	20240712	140100	58232415	978	978	978	978	0
344	20240712	140000	58232415	978	980	980	978	1266
345	20240712	135900	56992853	980	980	980	980	0
346	20240712	135800	56992853	980	980	980	980	0
347	20240712	135700	56992853	980	980	980	980	700
348	20240712	135600	56306853	982	982	982	982	0
349	20240712	135500	56306853	982	982	982	982	0
350	20240712	135400	56306853	982	982	982	982	0
351	20240712	135300	56306853	982	982	982	982	0
352	20240712	135200	56306853	982	982	982	982	0
353	20240712	135100	56306853	982	982	982	982	0
354	20240712	135000	56306853	982	982	982	982	0
355	20240712	134900	56306853	982	982	982	982	40
356	20240712	134800	56267573	982	982	982	982	1
357	20240712	134700	56266591	982	982	982	982	0
358	20240712	134600	56266591	982	982	982	982	0
359	20240712	134500	56266591	982	982	982	982	0
360	20240712	134400	56266591	982	982	982	982	0
361	20240712	134300	56266591	982	982	982	982	0
362	20240712	134200	56266591	982	982	982	982	0
363	20240712	134100	56266591	982	982	982	982	0
364	20240712	134000	56266591	982	982	982	982	0
365	20240712	133900	56266591	982	982	982	982	0
366	20240712	133800	56266591	982	982	982	982	0
367	20240712	133700	56266591	982	982	982	982	0
368	20240712	133600	56266591	982	982	982	982	0
369	20240712	133500	56266591	982	982	982	982	0
370	20240712	133400	56266591	982	982	982	982	0
371	20240712	133300	56266591	982	982	982	982	1
372	20240712	133200	56265609	980	980	980	980	139
373	20240712	133100	56129389	983	983	983	983	0
374	20240712	133000	56129389	983	983	983	983	0
375	20240712	132900	56129389	983	983	983	983	0
376	20240712	132800	56129389	983	983	983	983	0
377	20240712	132700	56129389	983	983	983	983	0
378	20240712	132600	56129389	983	983	983	983	0
379	20240712	132500	56129389	983	983	983	983	0
380	20240712	132400	56129389	983	983	983	983	1
381	20240712	132300	56128406	980	980	980	980	0
382	20240712	132200	56128406	980	980	980	980	0
383	20240712	132100	56128406	980	980	980	980	0
384	20240712	132000	56128406	980	980	980	980	0
385	20240712	131900	56128406	980	980	980	980	755
386	20240712	131800	55388506	982	982	982	982	0
387	20240712	131700	55388506	982	982	982	982	0
388	20240712	131600	55388506	982	982	982	982	0
389	20240712	131500	55388506	982	982	982	982	0
390	20240712	131400	55388506	982	982	982	982	0
391	20240712	131300	55388506	982	982	982	982	0
392	20240712	131200	55388506	982	982	982	982	0
393	20240712	131100	55388506	982	982	982	982	1
394	20240712	131000	55387524	983	983	983	983	341
395	20240712	130900	55052321	983	983	983	983	0
396	20240712	130800	55052321	983	983	983	983	100
397	20240712	130700	54954021	983	983	983	983	0
398	20240712	130600	54954021	983	981	983	981	351
399	20240712	130500	54609688	983	983	983	983	0
400	20240712	130400	54609688	983	983	983	983	0
401	20240712	130300	54609688	983	983	983	983	0
402	20240712	130200	54609688	983	983	983	983	0
403	20240712	130100	54609688	983	983	983	983	0
404	20240712	130000	54609688	983	983	983	983	30
405	20240712	125900	54580198	983	983	983	983	1
406	20240712	125800	54579215	981	981	981	981	0
407	20240712	125700	54579215	981	981	981	981	1
408	20240712	125600	54578234	982	982	982	982	0
409	20240712	125500	54578234	982	982	982	982	1
410	20240712	125400	54577252	983	983	983	983	0
411	20240712	125300	54577252	983	983	983	983	0
412	20240712	125200	54577252	983	983	983	983	0
413	20240712	125100	54577252	983	983	983	983	0
414	20240712	125000	54577252	983	983	983	983	0
415	20240712	124900	54577252	983	983	983	983	0
416	20240712	124800	54577252	983	983	983	983	1
417	20240712	124700	54576269	981	981	981	981	0
418	20240712	124600	54576269	981	982	982	981	483
419	20240712	124500	54102444	981	981	981	981	0
420	20240712	124400	54102444	981	981	981	981	1
421	20240712	124300	54101463	983	983	983	983	0
422	20240712	124200	54101463	983	983	983	983	0
423	20240712	124100	54101463	983	983	983	983	0
424	20240712	124000	54101463	983	983	983	983	0
425	20240712	123900	54101463	983	983	983	983	0
426	20240712	123800	54101463	983	983	983	983	268
427	20240712	123700	53838019	983	983	983	983	0
428	20240712	123600	53838019	983	983	983	983	0
429	20240712	123500	53838019	983	983	983	983	0
430	20240712	123400	53838019	983	983	983	983	0
431	20240712	123300	53838019	983	983	983	983	3000
432	20240712	123200	50889019	983	983	983	983	45
433	20240712	123100	50844784	983	982	983	982	2010
434	20240712	123000	48870954	980	980	980	980	2000
435	20240712	122900	46910954	980	980	980	980	0
436	20240712	122800	46910954	980	980	980	980	0
437	20240712	122700	46910954	980	980	980	980	0
438	20240712	122600	46910954	980	980	980	980	1
439	20240712	122500	46909974	978	980	980	978	1050
440	20240712	122400	45881064	980	980	980	980	1
441	20240712	122300	45880084	980	980	980	980	0
442	20240712	122200	45880084	980	980	980	980	5
443	20240712	122100	45875184	980	980	980	980	0
444	20240712	122000	45875184	980	980	980	980	1
445	20240712	121900	45874204	980	980	980	980	0
446	20240712	121800	45874204	980	980	980	980	0
447	20240712	121700	45874204	980	980	980	980	0
448	20240712	121600	45874204	980	980	980	980	0
449	20240712	121500	45874204	980	980	980	980	1
450	20240712	121400	45873224	981	981	981	981	0
451	20240712	121300	45873224	981	981	981	981	0
452	20240712	121200	45873224	981	981	981	981	0
453	20240712	121100	45873224	981	981	981	981	0
454	20240712	121000	45873224	981	981	981	981	0
455	20240712	120900	45873224	981	981	981	981	1
456	20240712	120800	45872243	978	978	978	978	1205
457	20240712	120700	44693753	982	982	982	982	1
458	20240712	120600	44692771	982	982	982	982	0
459	20240712	120500	44692771	982	980	982	978	2528
460	20240712	120400	42218553	983	983	983	983	0
461	20240712	120300	42218553	983	983	983	983	0
462	20240712	120200	42218553	983	983	983	983	0
463	20240712	120100	42218553	983	983	983	983	1
464	20240712	120000	42217570	980	980	980	980	1125
465	20240712	115900	41115070	980	980	980	980	10
466	20240712	115800	41105270	980	980	980	980	1
467	20240712	115700	41104290	980	980	980	980	0
468	20240712	115600	41104290	980	980	980	980	0
469	20240712	115500	41104290	980	980	980	980	0
470	20240712	115400	41104290	980	980	980	980	0
471	20240712	115300	41104290	980	980	980	980	0
472	20240712	115200	41104290	980	980	980	980	0
473	20240712	115100	41104290	980	982	982	980	19
474	20240712	115000	41085668	980	984	984	980	10557
475	20240712	114900	30732338	984	984	984	984	0
476	20240712	114800	30732338	984	984	984	984	0
477	20240712	114700	30732338	984	984	984	984	0
478	20240712	114600	30732338	984	984	984	984	0
479	20240712	114500	30732338	984	984	984	984	1
480	20240712	114400	30731354	982	982	982	982	0
481	20240712	114300	30731354	982	982	982	982	0
482	20240712	114200	30731354	982	984	984	982	702
483	20240712	114100	30041986	982	982	982	982	69
484	20240712	114000	29974228	984	984	984	984	0
485	20240712	113900	29974228	984	984	984	984	0
486	20240712	113800	29974228	984	984	984	984	0
487	20240712	113700	29974228	984	981	984	981	30
488	20240712	113600	29944795	984	984	984	984	90
489	20240712	113500	29856235	984	982	984	982	23
490	20240712	113400	29833647	981	983	983	981	3500
491	20240712	113300	26399166	983	983	983	983	0
492	20240712	113200	26399166	983	983	983	983	1
493	20240712	113100	26398183	983	983	983	983	0
494	20240712	113000	26398183	983	983	983	983	0
495	20240712	112900	26398183	983	983	983	983	0
496	20240712	112800	26398183	983	984	984	983	528
497	20240712	112700	25879156	985	985	985	985	0
498	20240712	112600	25879156	985	985	985	985	0
499	20240712	112500	25879156	985	985	985	985	0
500	20240712	112400	25879156	985	985	985	985	0
501	20240712	112300	25879156	985	985	985	985	0
502	20240712	112200	25879156	985	985	985	985	0
503	20240712	112100	25879156	985	985	985	985	0
504	20240712	112000	25879156	985	985	985	985	0
505	20240712	111900	25879156	985	985	985	985	0
506	20240712	111800	25879156	985	985	985	985	0
507	20240712	111700	25879156	985	985	985	985	1
508	20240712	111600	25878171	984	984	984	984	0
509	20240712	111500	25878171	984	984	984	984	0
510	20240712	111400	25878171	984	984	984	984	0
511	20240712	111300	25878171	984	984	984	984	0
512	20240712	111200	25878171	984	984	984	984	0
513	20240712	111100	25878171	984	984	984	984	0
514	20240712	111000	25878171	984	984	984	984	0
515	20240712	110900	25878171	984	985	985	984	1520
516	20240712	110800	24381978	987	987	987	987	0
517	20240712	110700	24381978	987	987	987	987	0
518	20240712	110600	24381978	987	987	987	987	0
519	20240712	110500	24381978	987	987	987	987	0
520	20240712	110400	24381978	987	987	987	987	0
521	20240712	110300	24381978	987	987	987	987	0
522	20240712	110200	24381978	987	987	987	987	0
523	20240712	110100	24381978	987	987	987	987	0
524	20240712	110000	24381978	987	987	987	987	1
525	20240712	105900	24380991	986	986	986	986	812
526	20240712	105800	23580359	986	986	986	986	0
527	20240712	105700	23580359	986	986	986	986	0
528	20240712	105600	23580359	986	986	986	986	0
529	20240712	105500	23580359	986	986	986	986	550
530	20240712	105400	23038059	988	988	988	988	0
531	20240712	105300	23038059	988	988	988	988	0
532	20240712	105200	23038059	988	988	988	988	0
533	20240712	105100	23038059	988	988	988	988	0
534	20240712	105000	23038059	988	988	988	988	0
535	20240712	104900	23038059	988	988	988	988	0
536	20240712	104800	23038059	988	988	988	988	0
537	20240712	104700	23038059	988	988	988	988	0
538	20240712	104600	23038059	988	988	988	988	0
539	20240712	104500	23038059	988	988	988	988	0
540	20240712	104400	23038059	988	988	988	988	0
541	20240712	104300	23038059	988	988	988	988	0
542	20240712	104200	23038059	988	988	988	988	0
543	20240712	104100	23038059	988	988	988	988	0
544	20240712	104000	23038059	988	988	988	988	0
545	20240712	103900	23038059	988	988	988	988	0
546	20240712	103800	23038059	988	988	988	988	0
547	20240712	103700	23038059	988	988	988	988	0
548	20240712	103600	23038059	988	988	988	988	1
549	20240712	103500	23037071	985	988	988	985	108
550	20240712	103400	22930685	988	988	988	988	0
551	20240712	103300	22930685	988	988	988	988	0
552	20240712	103200	22930685	988	988	988	988	0
553	20240712	103100	22930685	988	988	988	988	0
554	20240712	103000	22930685	988	988	988	988	0
555	20240712	102900	22930685	988	988	988	988	0
556	20240712	102800	22930685	988	988	988	988	0
557	20240712	102700	22930685	988	988	988	988	0
558	20240712	102600	22930685	988	988	988	988	0
559	20240712	102500	22930685	988	988	988	988	0
560	20240712	102400	22930685	988	988	988	988	0
561	20240712	102300	22930685	988	988	988	988	0
562	20240712	102200	22930685	988	988	988	988	0
563	20240712	102100	22930685	988	988	988	988	1
564	20240712	102000	22929697	985	985	985	985	0
565	20240712	101900	22929697	985	986	986	985	100
566	20240712	101800	22831169	988	988	988	988	0
567	20240712	101700	22831169	988	988	988	988	0
568	20240712	101600	22831169	988	988	988	988	101
569	20240712	101500	22731381	988	988	988	988	0
570	20240712	101400	22731381	988	988	988	988	500
571	20240712	101300	22237381	988	988	988	988	0
572	20240712	101200	22237381	988	988	988	988	5
573	20240712	101100	22232441	986	986	986	986	0
574	20240712	101000	22232441	986	986	986	986	2
575	20240712	100900	22230469	989	986	990	986	1106
576	20240712	100800	21139535	990	990	990	990	4
577	20240712	100700	21135575	990	990	990	986	13
578	20240712	100600	21122745	986	986	986	986	0
579	20240712	100500	21122745	986	986	986	986	1
580	20240712	100400	21121759	990	990	990	990	11
581	20240712	100300	21110869	990	990	990	990	0
582	20240712	100200	21110869	990	990	990	990	22
583	20240712	100100	21089089	986	986	986	986	803
584	20240712	100000	20297331	990	990	990	990	2
585	20240712	095900	20295351	990	990	990	990	9
586	20240712	095800	20286441	990	990	990	990	106
587	20240712	095700	20181501	990	990	990	990	21
588	20240712	095600	20160711	990	990	990	990	0
589	20240712	095500	20160711	990	990	990	990	0
590	20240712	095400	20160711	990	990	990	990	0
591	20240712	095300	20160711	990	990	990	990	0
592	20240712	095200	20160711	990	990	990	990	0
593	20240712	095100	20160711	990	988	990	986	104
594	20240712	095000	20058156	990	990	990	990	0
595	20240712	094900	20058156	990	990	990	990	0
596	20240712	094800	20058156	990	990	990	990	6
597	20240712	094700	20052216	989	990	990	989	948
598	20240712	094600	19114564	994	993	994	993	3
599	20240712	094500	19111584	992	992	992	992	0
600	20240712	094400	19111584	992	990	992	989	131
601	20240712	094300	18982021	992	991	992	991	613
602	20240712	094200	18374537	994	994	994	994	0
603	20240712	094100	18374537	994	994	994	994	50
604	20240712	094000	18324837	995	995	995	995	0
605	20240712	093900	18324837	995	993	995	993	423
606	20240712	093800	17904792	995	995	995	995	0
607	20240712	093700	17904792	995	995	995	995	0
608	20240712	093600	17904792	995	995	995	995	10
609	20240712	093500	17894842	996	996	996	996	20
610	20240712	093400	17874922	997	997	997	997	0
611	20240712	093300	17874922	997	997	997	997	0
612	20240712	093200	17874922	997	997	997	997	0
613	20240712	093100	17874922	997	997	997	997	0
614	20240712	093000	17874922	997	997	997	997	9
615	20240712	092900	17865949	991	991	991	991	12
616	20240712	092800	17854057	997	997	997	997	0
617	20240712	092700	17854057	997	997	997	997	2
618	20240712	092600	17852063	997	997	997	997	0
619	20240712	092500	17852063	997	993	997	993	1001
620	20240712	092400	16858066	997	997	997	997	11
621	20240712	092300	16847099	991	991	991	991	100
622	20240712	092200	16747999	997	996	997	996	3047
623	20240712	092100	13713172	996	996	996	996	435
624	20240712	092000	13279912	996	996	996	996	0
625	20240712	091900	13279912	996	996	996	996	0
626	20240712	091800	13279912	996	996	996	996	500
627	20240712	091700	12781912	996	994	996	994	520
628	20240712	091600	12264352	994	994	994	994	1
629	20240712	091500	12263358	991	992	992	991	304
630	20240712	091400	11962044	992	991	992	991	958
631	20240712	091300	11012262	991	991	991	991	0
632	20240712	091200	11012262	991	990	991	990	51
633	20240712	091100	10961771	990	990	990	990	0
634	20240712	091000	10961771	990	990	990	990	20
635	20240712	090900	10941971	990	990	990	990	0
636	20240712	090800	10941971	990	990	990	990	506
637	20240712	090700	10441031	990	990	990	990	0
638	20240712	090600	10441031	990	990	990	990	0
639	20240712	090500	10441031	990	996	996	990	6665
640	20240712	090400	3814031	996	986	998	986	3735
641	20240712	090300	126521	986	986	986	986	1
642	20240712	090200	125535	986	986	986	986	0
643	20240712	090100	125535	986	986	986	986	22
644	20240712	090000	103843	988	989	989	988	105