KissMeData/057540/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	194200	131361103	992	992	992	992	5219
3	20240715	194100	131361103	992	992	992	992	0
4	20240715	194000	131361103	992	992	992	992	0
5	20240715	193900	131361103	992	992	992	992	0
6	20240715	193800	131361103	992	992	992	992	0
7	20240715	193700	131361103	992	992	992	992	0
8	20240715	193600	131361103	992	992	992	992	0
9	20240715	193500	131361103	992	992	992	992	0
10	20240715	193400	131361103	992	992	992	992	0
11	20240715	193300	131361103	992	992	992	992	0
12	20240715	193200	131361103	992	992	992	992	0
13	20240715	193100	131361103	992	992	992	992	0
14	20240715	193000	131361103	992	992	992	992	0
15	20240715	192900	131361103	992	992	992	992	0
16	20240715	192800	131361103	992	992	992	992	0
17	20240715	192700	131361103	992	992	992	992	0
18	20240715	192600	131361103	992	992	992	992	0
19	20240715	192500	131361103	992	992	992	992	0
20	20240715	192400	131361103	992	992	992	992	0
21	20240715	192300	131361103	992	992	992	992	0
22	20240715	192200	131361103	992	992	992	992	0
23	20240715	192100	131361103	992	992	992	992	0
24	20240715	192000	131361103	992	992	992	992	0
25	20240715	191900	131361103	992	992	992	992	0
26	20240715	191800	131361103	992	992	992	992	0
27	20240715	191700	131361103	992	992	992	992	0
28	20240715	191600	131361103	992	992	992	992	0
29	20240715	191500	131361103	992	992	992	992	0
30	20240715	191400	131361103	992	992	992	992	0
31	20240715	191300	131361103	992	992	992	992	0
32	20240715	191200	131361103	992	992	992	992	5219
33	20240715	191100	131361103	992	992	992	992	0
34	20240715	191000	131361103	992	992	992	992	0
35	20240715	190900	131361103	992	992	992	992	0
36	20240715	190800	131361103	992	992	992	992	0
37	20240715	190700	131361103	992	992	992	992	0
38	20240715	190600	131361103	992	992	992	992	0
39	20240715	190500	131361103	992	992	992	992	0
40	20240715	190400	131361103	992	992	992	992	0
41	20240715	190300	131361103	992	992	992	992	0
42	20240715	190200	131361103	992	992	992	992	0
43	20240715	190100	131361103	992	992	992	992	0
44	20240715	190000	131361103	992	992	992	992	0
45	20240715	185900	131361103	992	992	992	992	0
46	20240715	185800	131361103	992	992	992	992	0
47	20240715	185700	131361103	992	992	992	992	0
48	20240715	185600	131361103	992	992	992	992	0
49	20240715	185500	131361103	992	992	992	992	0
50	20240715	185400	131361103	992	992	992	992	0
51	20240715	185300	131361103	992	992	992	992	0
52	20240715	185200	131361103	992	992	992	992	0
53	20240715	185100	131361103	992	992	992	992	0
54	20240715	185000	131361103	992	992	992	992	0
55	20240715	184900	131361103	992	992	992	992	0
56	20240715	184800	131361103	992	992	992	992	0
57	20240715	184700	131361103	992	992	992	992	0
58	20240715	184600	131361103	992	992	992	992	0
59	20240715	184500	131361103	992	992	992	992	0
60	20240715	184400	131361103	992	992	992	992	0
61	20240715	184300	131361103	992	992	992	992	0
62	20240715	184200	131361103	992	992	992	992	5219
63	20240715	184100	131361103	992	992	992	992	0
64	20240715	184000	131361103	992	992	992	992	0
65	20240715	183900	131361103	992	992	992	992	0
66	20240715	183800	131361103	992	992	992	992	0
67	20240715	183700	131361103	992	992	992	992	0
68	20240715	183600	131361103	992	992	992	992	0
69	20240715	183500	131361103	992	992	992	992	0
70	20240715	183400	131361103	992	992	992	992	0
71	20240715	183300	131361103	992	992	992	992	0
72	20240715	183200	131361103	992	992	992	992	0
73	20240715	183100	131361103	992	992	992	992	0
74	20240715	183000	131361103	992	992	992	992	0
75	20240715	182900	131361103	992	992	992	992	0
76	20240715	182800	131361103	992	992	992	992	0
77	20240715	182700	131361103	992	992	992	992	0
78	20240715	182600	131361103	992	992	992	992	0
79	20240715	182500	131361103	992	992	992	992	0
80	20240715	182400	131361103	992	992	992	992	0
81	20240715	182300	131361103	992	992	992	992	0
82	20240715	182200	131361103	992	992	992	992	0
83	20240715	182100	131361103	992	992	992	992	0
84	20240715	182000	131361103	992	992	992	992	0
85	20240715	181900	131361103	992	992	992	992	0
86	20240715	181800	131361103	992	992	992	992	0
87	20240715	181700	131361103	992	992	992	992	0
88	20240715	181600	131361103	992	992	992	992	0
89	20240715	181500	131361103	992	992	992	992	0
90	20240715	181400	131361103	992	992	992	992	0
91	20240715	181300	131361103	992	992	992	992	0
92	20240715	181200	131361103	992	992	992	992	5219
93	20240715	181100	131361103	992	992	992	992	0
94	20240715	181000	131361103	992	992	992	992	0
95	20240715	180900	131361103	992	992	992	992	0
96	20240715	180800	131361103	992	992	992	992	0
97	20240715	180700	131361103	992	992	992	992	0
98	20240715	180600	131361103	992	992	992	992	0
99	20240715	180500	131361103	992	992	992	992	0
100	20240715	180400	131361103	992	992	992	992	0
101	20240715	180300	131361103	992	992	992	992	0
102	20240715	180200	131361103	992	992	992	992	0
103	20240715	180100	131361103	992	992	992	992	0
104	20240715	180000	131361103	992	992	992	992	0
105	20240715	175900	131361103	992	992	992	992	0
106	20240715	175800	131361103	992	992	992	992	0
107	20240715	175700	131361103	992	992	992	992	0
108	20240715	175600	131361103	992	992	992	992	0
109	20240715	175500	131361103	992	992	992	992	0
110	20240715	175400	131361103	992	992	992	992	0
111	20240715	175300	131361103	992	992	992	992	0
112	20240715	175200	131361103	992	992	992	992	0
113	20240715	175100	131361103	992	992	992	992	0
114	20240715	175000	131361103	992	992	992	992	0
115	20240715	174900	131361103	992	992	992	992	0
116	20240715	174800	131361103	992	992	992	992	0
117	20240715	174700	131361103	992	992	992	992	0
118	20240715	174600	131361103	992	992	992	992	0
119	20240715	174500	131361103	992	992	992	992	0
120	20240715	174400	131361103	992	992	992	992	0
121	20240715	174300	131361103	992	992	992	992	0
122	20240715	174200	131361103	992	992	992	992	5219
123	20240715	174100	131361103	992	992	992	992	0
124	20240715	174000	131361103	992	992	992	992	0
125	20240715	173900	131361103	992	992	992	992	0
126	20240715	173800	131361103	992	992	992	992	0
127	20240715	173700	131361103	992	992	992	992	0
128	20240715	173600	131361103	992	992	992	992	0
129	20240715	173500	131361103	992	992	992	992	0
130	20240715	173400	131361103	992	992	992	992	0
131	20240715	173300	131361103	992	992	992	992	0
132	20240715	173200	131361103	992	992	992	992	0
133	20240715	173100	131361103	992	992	992	992	0
134	20240715	173000	131361103	992	992	992	992	0
135	20240715	172900	131361103	992	992	992	992	0
136	20240715	172800	131361103	992	992	992	992	0
137	20240715	172700	131361103	992	992	992	992	0
138	20240715	172600	131361103	992	992	992	992	0
139	20240715	172500	131361103	992	992	992	992	0
140	20240715	172400	131361103	992	992	992	992	0
141	20240715	172300	131361103	992	992	992	992	0
142	20240715	172200	131361103	992	992	992	992	0
143	20240715	172100	131361103	992	992	992	992	0
144	20240715	172000	131361103	992	992	992	992	0
145	20240715	171900	131361103	992	992	992	992	0
146	20240715	171800	131361103	992	992	992	992	0
147	20240715	171700	131361103	992	992	992	992	0
148	20240715	171600	131361103	992	992	992	992	0
149	20240715	171500	131361103	992	992	992	992	0
150	20240715	171400	131361103	992	992	992	992	0
151	20240715	171300	131361103	992	992	992	992	0
152	20240715	171200	131361103	992	992	992	992	5219
153	20240715	171100	131361103	992	992	992	992	0
154	20240715	171000	131361103	992	992	992	992	0
155	20240715	170900	131361103	992	992	992	992	0
156	20240715	170800	131361103	992	992	992	992	0
157	20240715	170700	131361103	992	992	992	992	0
158	20240715	170600	131361103	992	992	992	992	0
159	20240715	170500	131361103	992	992	992	992	0
160	20240715	170400	131361103	992	992	992	992	0
161	20240715	170300	131361103	992	992	992	992	0
162	20240715	170200	131361103	992	992	992	992	0
163	20240715	170100	131361103	992	992	992	992	0
164	20240715	170000	131361103	992	992	992	992	0
165	20240715	165900	131361103	992	992	992	992	0
166	20240715	165800	131361103	992	992	992	992	0
167	20240715	165700	131361103	992	992	992	992	0
168	20240715	165600	131361103	992	992	992	992	0
169	20240715	165500	131361103	992	992	992	992	0
170	20240715	165400	131361103	992	992	992	992	0
171	20240715	165300	131361103	992	992	992	992	0
172	20240715	165200	131361103	992	992	992	992	0
173	20240715	165100	131361103	992	992	992	992	0
174	20240715	165000	131361103	992	992	992	992	0
175	20240715	164900	131361103	992	992	992	992	0
176	20240715	164800	131361103	992	992	992	992	0
177	20240715	164700	131361103	992	992	992	992	0
178	20240715	164600	131361103	992	992	992	992	0
179	20240715	164500	131361103	992	992	992	992	0
180	20240715	164400	131361103	992	992	992	992	0
181	20240715	164300	131361103	992	992	992	992	0
182	20240715	164200	131361103	992	992	992	992	5219
183	20240715	164100	131361103	992	992	992	992	0
184	20240715	164000	131361103	992	992	992	992	0
185	20240715	163900	131361103	992	992	992	992	0
186	20240715	163800	131361103	992	992	992	992	0
187	20240715	163700	131361103	992	992	992	992	0
188	20240715	163600	131361103	992	992	992	992	0
189	20240715	163500	131361103	992	992	992	992	0
190	20240715	163400	131361103	992	992	992	992	0
191	20240715	163300	131361103	992	992	992	992	0
192	20240715	163200	131361103	992	992	992	992	0
193	20240715	163100	131361103	992	992	992	992	0
194	20240715	163000	131361103	992	992	992	992	0
195	20240715	162900	131361103	992	992	992	992	0
196	20240715	162800	131361103	992	992	992	992	0
197	20240715	162700	131361103	992	992	992	992	0
198	20240715	162600	131361103	992	992	992	992	0
199	20240715	162500	131361103	992	992	992	992	0
200	20240715	162400	131361103	992	992	992	992	0
201	20240715	162300	131361103	992	992	992	992	0
202	20240715	162200	131361103	992	992	992	992	0
203	20240715	162100	131361103	992	992	992	992	0
204	20240715	162000	131361103	992	992	992	992	0
205	20240715	161900	131361103	992	992	992	992	0
206	20240715	161800	131361103	992	992	992	992	0
207	20240715	161700	131361103	992	992	992	992	0
208	20240715	161600	131361103	992	992	992	992	0
209	20240715	161500	131361103	992	992	992	992	0
210	20240715	161400	131361103	992	992	992	992	0
211	20240715	161300	131361103	992	992	992	992	0
212	20240715	161200	131361103	992	992	992	992	5219
213	20240715	161100	131361103	992	992	992	992	0
214	20240715	161000	131361103	992	992	992	992	0
215	20240715	160900	131361103	992	992	992	992	0
216	20240715	160800	131361103	992	992	992	992	0
217	20240715	160700	131361103	992	992	992	992	0
218	20240715	160600	131361103	992	992	992	992	0
219	20240715	160500	131361103	992	992	992	992	0
220	20240715	160400	131361103	992	992	992	992	0
221	20240715	160300	131361103	992	992	992	992	0
222	20240715	160200	131361103	992	992	992	992	0
223	20240715	160100	131361103	992	992	992	992	0
224	20240715	160000	131361103	992	992	992	992	0
225	20240715	155900	131361103	992	992	992	992	0
226	20240715	155800	131361103	992	992	992	992	0
227	20240715	155700	131361103	992	992	992	992	0
228	20240715	155600	131361103	992	992	992	992	0
229	20240715	155500	131361103	992	992	992	992	0
230	20240715	155400	131361103	992	992	992	992	0
231	20240715	155300	131361103	992	992	992	992	0
232	20240715	155200	131361103	992	992	992	992	0
233	20240715	155100	131361103	992	992	992	992	0
234	20240715	155000	131361103	992	992	992	992	0
235	20240715	154900	131361103	992	992	992	992	0
236	20240715	154800	131361103	992	992	992	992	0
237	20240715	154700	131361103	992	992	992	992	0
238	20240715	154600	131361103	992	992	992	992	0
239	20240715	154500	131361103	992	992	992	992	0
240	20240715	154400	131361103	992	992	992	992	0
241	20240715	154300	131361103	992	992	992	992	0
242	20240715	154200	131361103	992	992	992	992	5219
243	20240715	154100	131361103	992	992	992	992	0
244	20240715	154000	131361103	992	992	992	992	0
245	20240715	153900	131361103	992	992	992	992	0
246	20240715	153800	131361103	992	992	992	992	0
247	20240715	153700	131361103	992	992	992	992	0
248	20240715	153600	131361103	992	992	992	992	0
249	20240715	153500	131361103	992	992	992	992	0
250	20240715	153400	131361103	992	992	992	992	0
251	20240715	153300	131361103	992	992	992	992	0
252	20240715	153200	131361103	992	992	992	992	0
253	20240715	153100	131361103	992	992	992	992	0
254	20240715	153000	131361103	992	992	992	992	5219
255	20240715	152900	126183855	988	988	988	988	0
256	20240715	152800	126183855	988	988	988	988	0
257	20240715	152700	126183855	988	988	988	988	0
258	20240715	152600	126183855	988	988	988	988	0
259	20240715	152500	126183855	988	988	988	988	0
260	20240715	152400	126183855	988	988	988	988	0
261	20240715	152300	126183855	988	988	988	988	0
262	20240715	152200	126183855	988	988	988	988	0
263	20240715	152100	126183855	988	988	988	988	0
264	20240715	152000	126183855	988	988	988	988	0
265	20240715	151900	126183855	988	987	988	987	1016
266	20240715	151800	125181047	988	988	988	988	2
267	20240715	151700	125179071	987	987	987	987	2999
268	20240715	151600	122219058	987	985	987	985	186
269	20240715	151500	122035846	985	985	985	985	0
270	20240715	151400	122035846	985	985	985	985	1425
271	20240715	151300	120632221	988	986	988	986	1501
272	20240715	151200	119152233	989	989	989	989	0
273	20240715	151100	119152233	989	989	989	989	0
274	20240715	151000	119152233	989	989	989	989	0
275	20240715	150900	119152233	989	989	989	989	2
276	20240715	150800	119150255	986	986	986	986	0
277	20240715	150700	119150255	986	986	986	986	1000
278	20240715	150600	118164255	987	987	987	987	1
279	20240715	150500	118163268	986	986	986	986	0
280	20240715	150400	118163268	986	986	986	986	0
281	20240715	150300	118163268	986	986	986	986	0
282	20240715	150200	118163268	986	987	987	986	175
283	20240715	150100	117990613	989	989	989	989	0
284	20240715	150000	117990613	989	989	989	989	1
285	20240715	145900	117989624	987	987	987	987	160
286	20240715	145800	117831704	989	989	989	989	1
287	20240715	145700	117830715	987	989	989	987	1027
288	20240715	145600	116815042	994	994	994	994	0
289	20240715	145500	116815042	994	994	994	994	1
290	20240715	145400	116814048	993	993	993	993	1008
291	20240715	145300	115813104	998	998	998	998	1
292	20240715	145200	115812106	994	995	999	994	2359
293	20240715	145100	113463245	995	983	995	983	2083
294	20240715	145000	111410940	983	982	983	982	702
295	20240715	144900	110721574	982	982	982	982	374
296	20240715	144800	110354306	982	982	982	982	0
297	20240715	144700	110354306	982	982	982	982	700
298	20240715	144600	109666906	982	981	982	981	1003
299	20240715	144500	108682160	981	981	981	981	185
300	20240715	144400	108500675	981	981	981	981	1
301	20240715	144300	108499694	981	981	981	981	500
302	20240715	144200	108009194	981	981	981	981	801
303	20240715	144100	107223413	980	980	980	980	1068
304	20240715	144000	106176773	979	979	979	979	402
305	20240715	143900	105783215	979	979	979	979	0
306	20240715	143800	105783215	979	979	979	979	40
307	20240715	143700	105744055	979	979	979	979	0
308	20240715	143600	105744055	979	979	979	979	0
309	20240715	143500	105744055	979	979	979	979	0
310	20240715	143400	105744055	979	978	979	978	656
311	20240715	143300	105102471	978	978	978	975	15
312	20240715	143200	105087813	978	978	978	978	13
313	20240715	143100	105075099	978	978	978	978	0
314	20240715	143000	105075099	978	978	978	978	2
315	20240715	142900	105073143	978	978	978	978	0
316	20240715	142800	105073143	978	978	978	978	0
317	20240715	142700	105073143	978	978	978	978	0
318	20240715	142600	105073143	978	978	978	978	0
319	20240715	142500	105073143	978	978	978	978	0
320	20240715	142400	105073143	978	978	978	978	0
321	20240715	142300	105073143	978	978	978	978	0
322	20240715	142200	105073143	978	978	978	978	0
323	20240715	142100	105073143	978	978	978	978	2
324	20240715	142000	105071187	978	978	978	978	0
325	20240715	141900	105071187	978	978	978	975	102
326	20240715	141800	104971728	975	975	975	975	0
327	20240715	141700	104971728	975	975	975	975	0
328	20240715	141600	104971728	975	976	977	975	4634
329	20240715	141500	100444519	976	976	976	976	0
330	20240715	141400	100444519	976	976	976	976	0
331	20240715	141300	100444519	976	976	976	976	0
332	20240715	141200	100444519	976	976	976	976	512
333	20240715	141100	99944807	976	976	976	976	0
334	20240715	141000	99944807	976	976	976	976	1
335	20240715	140900	99943831	974	974	974	974	0
336	20240715	140800	99943831	974	974	974	974	0
337	20240715	140700	99943831	974	974	974	974	0
338	20240715	140600	99943831	974	974	974	974	0
339	20240715	140500	99943831	974	974	974	974	0
340	20240715	140400	99943831	974	974	974	974	1000
341	20240715	140300	98969831	974	974	974	974	579
342	20240715	140200	98405885	974	974	974	974	0
343	20240715	140100	98405885	974	974	974	974	0
344	20240715	140000	98405885	974	974	974	974	0
345	20240715	135900	98405885	974	974	974	974	0
346	20240715	135800	98405885	974	974	974	974	2000
347	20240715	135700	96457885	974	974	974	974	0
348	20240715	135600	96457885	974	974	974	974	0
349	20240715	135500	96457885	974	974	974	974	0
350	20240715	135400	96457885	974	974	974	974	0
351	20240715	135300	96457885	974	974	974	974	0
352	20240715	135200	96457885	974	975	975	974	30
353	20240715	135100	96428642	975	975	975	975	0
354	20240715	135000	96428642	975	975	975	975	0
355	20240715	134900	96428642	975	975	975	975	0
356	20240715	134800	96428642	975	975	975	975	0
357	20240715	134700	96428642	975	975	975	975	0
358	20240715	134600	96428642	975	975	975	975	50
359	20240715	134500	96379892	975	975	975	975	1
360	20240715	134400	96378917	975	976	976	975	86
361	20240715	134300	96295016	976	976	976	976	490
362	20240715	134200	95816776	976	976	976	976	0
363	20240715	134100	95816776	976	976	976	976	0
364	20240715	134000	95816776	976	976	976	976	0
365	20240715	133900	95816776	976	976	976	976	0
366	20240715	133800	95816776	976	976	976	976	0
367	20240715	133700	95816776	976	976	976	976	0
368	20240715	133600	95816776	976	976	976	976	0
369	20240715	133500	95816776	976	976	976	976	0
370	20240715	133400	95816776	976	976	976	976	0
371	20240715	133300	95816776	976	976	976	976	87
372	20240715	133200	95731864	976	976	976	976	0
373	20240715	133100	95731864	976	976	976	976	0
374	20240715	133000	95731864	976	976	976	976	0
375	20240715	132900	95731864	976	976	976	976	0
376	20240715	132800	95731864	976	976	976	976	0
377	20240715	132700	95731864	976	976	976	976	0
378	20240715	132600	95731864	976	976	976	976	1
379	20240715	132500	95730888	974	974	974	974	1
380	20240715	132400	95729914	976	976	976	976	0
381	20240715	132300	95729914	976	976	976	976	1
382	20240715	132200	95728938	974	974	974	974	0
383	20240715	132100	95728938	974	974	974	974	0
384	20240715	132000	95728938	974	974	974	974	0
385	20240715	131900	95728938	974	974	974	974	0
386	20240715	131800	95728938	974	974	974	974	0
387	20240715	131700	95728938	974	974	974	974	0
388	20240715	131600	95728938	974	974	974	974	0
389	20240715	131500	95728938	974	974	974	974	0
390	20240715	131400	95728938	974	974	974	974	9
391	20240715	131300	95720172	976	976	976	976	0
392	20240715	131200	95720172	976	976	976	976	0
393	20240715	131100	95720172	976	976	976	976	0
394	20240715	131000	95720172	976	976	976	976	0
395	20240715	130900	95720172	976	976	976	976	0
396	20240715	130800	95720172	976	976	976	976	0
397	20240715	130700	95720172	976	976	976	976	1
398	20240715	130600	95719196	974	976	976	974	309
399	20240715	130500	95417630	976	976	976	976	0
400	20240715	130400	95417630	976	976	976	976	0
401	20240715	130300	95417630	976	976	976	976	0
402	20240715	130200	95417630	976	976	976	976	0
403	20240715	130100	95417630	976	976	976	976	0
404	20240715	130000	95417630	976	976	976	976	0
405	20240715	125900	95417630	976	976	976	976	0
406	20240715	125800	95417630	976	976	976	976	10
407	20240715	125700	95407870	976	976	976	976	0
408	20240715	125600	95407870	976	976	976	976	200
409	20240715	125500	95212670	976	976	976	976	0
410	20240715	125400	95212670	976	976	976	976	0
411	20240715	125300	95212670	976	976	976	976	0
412	20240715	125200	95212670	976	976	976	976	0
413	20240715	125100	95212670	976	976	976	976	0
414	20240715	125000	95212670	976	976	976	976	0
415	20240715	124900	95212670	976	976	976	976	0
416	20240715	124800	95212670	976	976	976	976	1
417	20240715	124700	95211694	976	976	976	976	0
418	20240715	124600	95211694	976	976	976	976	0
419	20240715	124500	95211694	976	976	976	976	0
420	20240715	124400	95211694	976	976	976	976	0
421	20240715	124300	95211694	976	976	976	976	0
422	20240715	124200	95211694	976	976	976	976	0
423	20240715	124100	95211694	976	976	976	976	0
424	20240715	124000	95211694	976	976	976	976	0
425	20240715	123900	95211694	976	976	976	976	0
426	20240715	123800	95211694	976	976	976	976	0
427	20240715	123700	95211694	976	976	976	976	1
428	20240715	123600	95210718	973	973	973	973	19638
429	20240715	123500	76102944	976	976	976	976	50
430	20240715	123400	76054144	973	973	973	973	11
431	20240715	123300	76043441	975	975	975	975	389
432	20240715	123200	75664166	977	977	977	977	0
433	20240715	123100	75664166	977	977	977	977	0
434	20240715	123000	75664166	977	977	977	977	0
435	20240715	122900	75664166	977	977	977	977	0
436	20240715	122800	75664166	977	977	977	977	0
437	20240715	122700	75664166	977	977	977	977	0
438	20240715	122600	75664166	977	977	977	977	0
439	20240715	122500	75664166	977	977	977	977	1
440	20240715	122400	75663189	975	975	975	975	0
441	20240715	122300	75663189	975	975	975	975	170
442	20240715	122200	75497439	977	977	977	977	0
443	20240715	122100	75497439	977	977	977	977	0
444	20240715	122000	75497439	977	977	977	977	0
445	20240715	121900	75497439	977	977	977	977	0
446	20240715	121800	75497439	977	977	977	977	0
447	20240715	121700	75497439	977	977	977	977	1024
448	20240715	121600	74496991	977	977	977	977	0
449	20240715	121500	74496991	977	977	977	977	0
450	20240715	121400	74496991	977	977	977	977	0
451	20240715	121300	74496991	977	977	977	977	0
452	20240715	121200	74496991	977	977	977	977	0
453	20240715	121100	74496991	977	977	977	977	0
454	20240715	121000	74496991	977	977	977	977	400
455	20240715	120900	74106191	977	977	977	977	0
456	20240715	120800	74106191	977	977	977	977	0
457	20240715	120700	74106191	977	977	977	977	0
458	20240715	120600	74106191	977	977	977	977	0
459	20240715	120500	74106191	977	977	977	977	0
460	20240715	120400	74106191	977	977	977	977	0
461	20240715	120300	74106191	977	977	977	977	0
462	20240715	120200	74106191	977	977	977	977	50
463	20240715	120100	74057341	977	977	977	977	0
464	20240715	120000	74057341	977	977	977	977	0
465	20240715	115900	74057341	977	977	977	977	0
466	20240715	115800	74057341	977	977	977	977	0
467	20240715	115700	74057341	977	977	977	977	0
468	20240715	115600	74057341	977	977	977	977	0
469	20240715	115500	74057341	977	977	977	977	0
470	20240715	115400	74057341	977	977	977	977	0
471	20240715	115300	74057341	977	977	977	977	1
472	20240715	115200	74056364	975	975	975	975	0
473	20240715	115100	74056364	975	975	975	975	0
474	20240715	115000	74056364	975	976	976	975	300
475	20240715	114900	73763739	977	977	977	977	0
476	20240715	114800	73763739	977	977	977	977	0
477	20240715	114700	73763739	977	977	977	977	0
478	20240715	114600	73763739	977	977	977	977	3
479	20240715	114500	73760808	977	977	977	977	0
480	20240715	114400	73760808	977	977	977	977	100
481	20240715	114300	73663108	977	977	977	977	0
482	20240715	114200	73663108	977	977	977	977	0
483	20240715	114100	73663108	977	977	977	977	0
484	20240715	114000	73663108	977	977	977	977	0
485	20240715	113900	73663108	977	977	977	977	0
486	20240715	113800	73663108	977	977	977	977	0
487	20240715	113700	73663108	977	977	977	977	0
488	20240715	113600	73663108	977	977	977	977	0
489	20240715	113500	73663108	977	977	977	977	0
490	20240715	113400	73663108	977	977	977	977	0
491	20240715	113300	73663108	977	977	977	977	155
492	20240715	113200	73511673	977	977	977	977	0
493	20240715	113100	73511673	977	977	977	977	0
494	20240715	113000	73511673	977	977	977	977	10
495	20240715	112900	73501903	977	977	977	977	0
496	20240715	112800	73501903	977	977	977	977	0
497	20240715	112700	73501903	977	977	977	977	0
498	20240715	112600	73501903	977	977	977	977	0
499	20240715	112500	73501903	977	977	977	977	0
500	20240715	112400	73501903	977	977	977	977	1
501	20240715	112300	73500926	973	973	973	973	0
502	20240715	112200	73500926	973	973	973	973	50
503	20240715	112100	73452276	977	977	977	977	0
504	20240715	112000	73452276	977	977	977	977	0
505	20240715	111900	73452276	977	977	977	977	0
506	20240715	111800	73452276	977	977	977	977	0
507	20240715	111700	73452276	977	977	977	977	0
508	20240715	111600	73452276	977	977	977	977	0
509	20240715	111500	73452276	977	976	977	973	199
510	20240715	111400	73258638	973	973	973	973	0
511	20240715	111300	73258638	973	973	973	973	0
512	20240715	111200	73258638	973	973	973	973	285
513	20240715	111100	72981333	972	972	972	972	0
514	20240715	111000	72981333	972	972	972	972	0
515	20240715	110900	72981333	972	972	972	972	0
516	20240715	110800	72981333	972	972	972	972	0
517	20240715	110700	72981333	972	972	972	972	0
518	20240715	110600	72981333	972	972	972	972	0
519	20240715	110500	72981333	972	972	972	972	0
520	20240715	110400	72981333	972	972	972	972	241
521	20240715	110300	72747081	972	972	972	972	10
522	20240715	110200	72737361	972	972	972	972	0
523	20240715	110100	72737361	972	972	972	972	0
524	20240715	110000	72737361	972	972	972	972	0
525	20240715	105900	72737361	972	972	972	972	0
526	20240715	105800	72737361	972	972	972	972	0
527	20240715	105700	72737361	972	972	972	972	1
528	20240715	105600	72736389	969	969	969	969	211
529	20240715	105500	72531930	972	969	972	969	722
530	20240715	105400	71832309	972	972	972	972	0
531	20240715	105300	71832309	972	972	972	972	0
532	20240715	105200	71832309	972	972	972	972	5
533	20240715	105100	71827449	972	972	972	972	0
534	20240715	105000	71827449	972	972	972	972	1
535	20240715	104900	71826477	969	969	969	969	0
536	20240715	104800	71826477	969	969	972	969	4
537	20240715	104700	71822598	970	970	970	970	0
538	20240715	104600	71822598	970	971	971	970	2
539	20240715	104500	71820657	972	972	972	972	0
540	20240715	104400	71820657	972	972	972	972	1
541	20240715	104300	71819685	972	972	972	972	0
542	20240715	104200	71819685	972	972	972	972	0
543	20240715	104100	71819685	972	972	972	972	0
544	20240715	104000	71819685	972	972	972	972	1
545	20240715	103900	71818713	969	969	969	969	0
546	20240715	103800	71818713	969	969	969	969	0
547	20240715	103700	71818713	969	969	969	969	0
548	20240715	103600	71818713	969	969	969	969	0
549	20240715	103500	71818713	969	969	969	969	0
550	20240715	103400	71818713	969	969	969	969	0
551	20240715	103300	71818713	969	969	969	969	6953
552	20240715	103200	65081256	969	969	969	969	0
553	20240715	103100	65081256	969	969	969	969	0
554	20240715	103000	65081256	969	969	969	969	0
555	20240715	102900	65081256	969	970	970	969	903
556	20240715	102800	64205749	969	969	969	969	0
557	20240715	102700	64205749	969	970	970	969	3000
558	20240715	102600	61298619	971	971	971	971	0
559	20240715	102500	61298619	971	971	971	971	0
560	20240715	102400	61298619	971	971	971	971	1071
561	20240715	102300	60258678	972	972	972	972	0
562	20240715	102200	60258678	972	972	972	972	1
563	20240715	102100	60257706	972	972	972	972	101
564	20240715	102000	60159534	970	970	970	970	0
565	20240715	101900	60159534	970	970	970	970	1048
566	20240715	101800	59142974	972	972	972	972	0
567	20240715	101700	59142974	972	972	972	972	100
568	20240715	101600	59045774	972	972	972	972	0
569	20240715	101500	59045774	972	972	972	972	100
570	20240715	101400	58948574	972	972	972	972	0
571	20240715	101300	58948574	972	972	972	972	0
572	20240715	101200	58948574	972	970	972	970	1759
573	20240715	101100	57239142	970	970	970	970	1
574	20240715	101000	57238172	970	972	972	970	1505
575	20240715	100900	55778312	972	970	972	970	1298
576	20240715	100800	54519212	972	973	973	971	155
577	20240715	100700	54368644	973	973	973	973	11
578	20240715	100600	54357941	969	969	969	969	1000
579	20240715	100500	53388941	968	973	973	968	1592
580	20240715	100400	51847875	969	973	973	969	1001
581	20240715	100300	50877902	969	970	970	969	2279
582	20240715	100200	48669033	972	972	972	972	254
583	20240715	100100	48422145	973	973	973	973	0
584	20240715	100000	48422145	973	974	974	973	379
585	20240715	095900	48053370	977	977	977	977	0
586	20240715	095800	48053370	977	977	977	977	14
587	20240715	095700	48039692	977	977	977	977	0
588	20240715	095600	48039692	977	977	977	977	0
589	20240715	095500	48039692	977	977	977	977	0
590	20240715	095400	48039692	977	977	977	977	0
591	20240715	095300	48039692	977	977	977	977	0
592	20240715	095200	48039692	977	977	977	977	0
593	20240715	095100	48039692	977	977	977	977	1
594	20240715	095000	48038715	973	977	977	973	21
595	20240715	094900	48018278	977	977	977	977	1
596	20240715	094800	48017301	972	972	972	972	0
597	20240715	094700	48017301	972	971	972	971	7954
598	20240715	094600	40286474	971	971	971	971	200
599	20240715	094500	40092274	971	969	971	969	1684
600	20240715	094400	38457470	971	971	971	971	200
601	20240715	094300	38263270	971	971	971	971	100
602	20240715	094200	38166170	971	971	971	971	0
603	20240715	094100	38166170	971	971	971	971	0
604	20240715	094000	38166170	971	969	971	969	597
605	20240715	093900	37586669	972	972	972	972	0
606	20240715	093800	37586669	972	972	972	972	0
607	20240715	093700	37586669	972	972	972	972	0
608	20240715	093600	37586669	972	969	972	969	1000
609	20240715	093500	36614729	968	967	968	967	1590
610	20240715	093400	35075620	970	967	970	966	3014
611	20240715	093300	32161080	967	967	967	967	204
612	20240715	093200	31963812	967	965	967	965	2021
613	20240715	093100	30009905	965	970	970	965	30
614	20240715	093000	29980950	966	970	970	966	1006
615	20240715	092900	29009113	971	970	971	970	21
616	20240715	092800	28988726	972	972	972	972	0
617	20240715	092700	28988726	972	972	972	972	0
618	20240715	092600	28988726	972	968	972	963	12031
619	20240715	092500	17381127	970	970	970	970	0
620	20240715	092400	17381127	970	971	971	970	1500
621	20240715	092300	15925811	974	974	974	974	3
622	20240715	092200	15922889	974	974	974	974	4
623	20240715	092100	15918993	974	974	974	974	0
624	20240715	092000	15918993	974	971	974	971	80
625	20240715	091900	15841310	976	976	976	976	0
626	20240715	091800	15841310	976	976	976	976	0
627	20240715	091700	15841310	976	976	976	976	0
628	20240715	091600	15841310	976	976	976	976	0
629	20240715	091500	15841310	976	976	976	976	0
630	20240715	091400	15841310	976	976	976	976	50
631	20240715	091300	15792510	976	976	976	976	207
632	20240715	091200	15590478	976	971	976	971	490
633	20240715	091100	15114678	968	971	971	968	31
634	20240715	091000	15084667	967	971	971	967	503
635	20240715	090900	14598162	967	967	967	967	3338
636	20240715	090800	11370316	967	967	967	967	112
637	20240715	090700	11262012	966	967	967	965	3475
638	20240715	090600	7904509	970	970	970	966	328
639	20240715	090500	7586357	966	978	978	966	4002
640	20240715	090400	3719619	978	978	978	965	3407
641	20240715	090300	413059	978	978	978	978	1
642	20240715	090200	412081	978	978	978	978	1
643	20240715	090100	411103	978	978	978	978	1
644	20240715	090000	410125	974	979	979	974	420