KissMeData/057540/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	193400	160201901	970	970	970	970	4384
3	20240718	193300	160201901	970	970	970	970	0
4	20240718	193200	160201901	970	970	970	970	0
5	20240718	193100	160201901	970	970	970	970	0
6	20240718	193000	160201901	970	970	970	970	0
7	20240718	192900	160201901	970	970	970	970	0
8	20240718	192800	160201901	970	970	970	970	0
9	20240718	192700	160201901	970	970	970	970	0
10	20240718	192600	160201901	970	970	970	970	0
11	20240718	192500	160201901	970	970	970	970	0
12	20240718	192400	160201901	970	970	970	970	0
13	20240718	192300	160201901	970	970	970	970	0
14	20240718	192200	160201901	970	970	970	970	0
15	20240718	192100	160201901	970	970	970	970	0
16	20240718	192000	160201901	970	970	970	970	0
17	20240718	191900	160201901	970	970	970	970	0
18	20240718	191800	160201901	970	970	970	970	0
19	20240718	191700	160201901	970	970	970	970	0
20	20240718	191600	160201901	970	970	970	970	0
21	20240718	191500	160201901	970	970	970	970	0
22	20240718	191400	160201901	970	970	970	970	0
23	20240718	191300	160201901	970	970	970	970	0
24	20240718	191200	160201901	970	970	970	970	0
25	20240718	191100	160201901	970	970	970	970	0
26	20240718	191000	160201901	970	970	970	970	0
27	20240718	190900	160201901	970	970	970	970	0
28	20240718	190800	160201901	970	970	970	970	0
29	20240718	190700	160201901	970	970	970	970	0
30	20240718	190600	160201901	970	970	970	970	0
31	20240718	190500	160201901	970	970	970	970	0
32	20240718	190400	160201901	970	970	970	970	4384
33	20240718	190300	160201901	970	970	970	970	0
34	20240718	190200	160201901	970	970	970	970	0
35	20240718	190100	160201901	970	970	970	970	0
36	20240718	190000	160201901	970	970	970	970	0
37	20240718	185900	160201901	970	970	970	970	0
38	20240718	185800	160201901	970	970	970	970	0
39	20240718	185700	160201901	970	970	970	970	0
40	20240718	185600	160201901	970	970	970	970	0
41	20240718	185500	160201901	970	970	970	970	0
42	20240718	185400	160201901	970	970	970	970	0
43	20240718	185300	160201901	970	970	970	970	0
44	20240718	185200	160201901	970	970	970	970	0
45	20240718	185100	160201901	970	970	970	970	0
46	20240718	185000	160201901	970	970	970	970	0
47	20240718	184900	160201901	970	970	970	970	0
48	20240718	184800	160201901	970	970	970	970	0
49	20240718	184700	160201901	970	970	970	970	0
50	20240718	184600	160201901	970	970	970	970	0
51	20240718	184500	160201901	970	970	970	970	0
52	20240718	184400	160201901	970	970	970	970	0
53	20240718	184300	160201901	970	970	970	970	0
54	20240718	184200	160201901	970	970	970	970	0
55	20240718	184100	160201901	970	970	970	970	0
56	20240718	184000	160201901	970	970	970	970	0
57	20240718	183900	160201901	970	970	970	970	0
58	20240718	183800	160201901	970	970	970	970	0
59	20240718	183700	160201901	970	970	970	970	0
60	20240718	183600	160201901	970	970	970	970	0
61	20240718	183500	160201901	970	970	970	970	0
62	20240718	183400	160201901	970	970	970	970	4384
63	20240718	183300	160201901	970	970	970	970	0
64	20240718	183200	160201901	970	970	970	970	0
65	20240718	183100	160201901	970	970	970	970	0
66	20240718	183000	160201901	970	970	970	970	0
67	20240718	182900	160201901	970	970	970	970	0
68	20240718	182800	160201901	970	970	970	970	0
69	20240718	182700	160201901	970	970	970	970	0
70	20240718	182600	160201901	970	970	970	970	0
71	20240718	182500	160201901	970	970	970	970	0
72	20240718	182400	160201901	970	970	970	970	0
73	20240718	182300	160201901	970	970	970	970	0
74	20240718	182200	160201901	970	970	970	970	0
75	20240718	182100	160201901	970	970	970	970	0
76	20240718	182000	160201901	970	970	970	970	0
77	20240718	181900	160201901	970	970	970	970	0
78	20240718	181800	160201901	970	970	970	970	0
79	20240718	181700	160201901	970	970	970	970	0
80	20240718	181600	160201901	970	970	970	970	0
81	20240718	181500	160201901	970	970	970	970	0
82	20240718	181400	160201901	970	970	970	970	0
83	20240718	181300	160201901	970	970	970	970	0
84	20240718	181200	160201901	970	970	970	970	0
85	20240718	181100	160201901	970	970	970	970	0
86	20240718	181000	160201901	970	970	970	970	0
87	20240718	180900	160201901	970	970	970	970	0
88	20240718	180800	160201901	970	970	970	970	0
89	20240718	180700	160201901	970	970	970	970	0
90	20240718	180600	160201901	970	970	970	970	0
91	20240718	180500	160201901	970	970	970	970	0
92	20240718	180400	160201901	970	970	970	970	4384
93	20240718	180300	160201901	970	970	970	970	0
94	20240718	180200	160201901	970	970	970	970	0
95	20240718	180100	160201901	970	970	970	970	0
96	20240718	180000	160201901	970	970	970	970	0
97	20240718	175900	160201901	970	970	970	970	0
98	20240718	175800	160201901	970	970	970	970	0
99	20240718	175700	160201901	970	970	970	970	0
100	20240718	175600	160201901	970	970	970	970	0
101	20240718	175500	160201901	970	970	970	970	0
102	20240718	175400	160201901	970	970	970	970	0
103	20240718	175300	160201901	970	970	970	970	0
104	20240718	175200	160201901	970	970	970	970	0
105	20240718	175100	160201901	970	970	970	970	0
106	20240718	175000	160201901	970	970	970	970	0
107	20240718	174900	160201901	970	970	970	970	0
108	20240718	174800	160201901	970	970	970	970	0
109	20240718	174700	160201901	970	970	970	970	0
110	20240718	174600	160201901	970	970	970	970	0
111	20240718	174500	160201901	970	970	970	970	0
112	20240718	174400	160201901	970	970	970	970	0
113	20240718	174300	160201901	970	970	970	970	0
114	20240718	174200	160201901	970	970	970	970	0
115	20240718	174100	160201901	970	970	970	970	0
116	20240718	174000	160201901	970	970	970	970	0
117	20240718	173900	160201901	970	970	970	970	0
118	20240718	173800	160201901	970	970	970	970	0
119	20240718	173700	160201901	970	970	970	970	0
120	20240718	173600	160201901	970	970	970	970	0
121	20240718	173500	160201901	970	970	970	970	0
122	20240718	173400	160201901	970	970	970	970	4384
123	20240718	173300	160201901	970	970	970	970	0
124	20240718	173200	160201901	970	970	970	970	0
125	20240718	173100	160201901	970	970	970	970	0
126	20240718	173000	160201901	970	970	970	970	0
127	20240718	172900	160201901	970	970	970	970	0
128	20240718	172800	160201901	970	970	970	970	0
129	20240718	172700	160201901	970	970	970	970	0
130	20240718	172600	160201901	970	970	970	970	0
131	20240718	172500	160201901	970	970	970	970	0
132	20240718	172400	160201901	970	970	970	970	0
133	20240718	172300	160201901	970	970	970	970	0
134	20240718	172200	160201901	970	970	970	970	0
135	20240718	172100	160201901	970	970	970	970	0
136	20240718	172000	160201901	970	970	970	970	0
137	20240718	171900	160201901	970	970	970	970	0
138	20240718	171800	160201901	970	970	970	970	0
139	20240718	171700	160201901	970	970	970	970	0
140	20240718	171600	160201901	970	970	970	970	0
141	20240718	171500	160201901	970	970	970	970	0
142	20240718	171400	160201901	970	970	970	970	0
143	20240718	171300	160201901	970	970	970	970	0
144	20240718	171200	160201901	970	970	970	970	0
145	20240718	171100	160201901	970	970	970	970	0
146	20240718	171000	160201901	970	970	970	970	0
147	20240718	170900	160201901	970	970	970	970	0
148	20240718	170800	160201901	970	970	970	970	0
149	20240718	170700	160201901	970	970	970	970	0
150	20240718	170600	160201901	970	970	970	970	0
151	20240718	170500	160201901	970	970	970	970	0
152	20240718	170400	160201901	970	970	970	970	4384
153	20240718	170300	160201901	970	970	970	970	0
154	20240718	170200	160201901	970	970	970	970	0
155	20240718	170100	160201901	970	970	970	970	0
156	20240718	170000	160201901	970	970	970	970	0
157	20240718	165900	160201901	970	970	970	970	0
158	20240718	165800	160201901	970	970	970	970	0
159	20240718	165700	160201901	970	970	970	970	0
160	20240718	165600	160201901	970	970	970	970	0
161	20240718	165500	160201901	970	970	970	970	0
162	20240718	165400	160201901	970	970	970	970	0
163	20240718	165300	160201901	970	970	970	970	0
164	20240718	165200	160201901	970	970	970	970	0
165	20240718	165100	160201901	970	970	970	970	0
166	20240718	165000	160201901	970	970	970	970	0
167	20240718	164900	160201901	970	970	970	970	0
168	20240718	164800	160201901	970	970	970	970	0
169	20240718	164700	160201901	970	970	970	970	0
170	20240718	164600	160201901	970	970	970	970	0
171	20240718	164500	160201901	970	970	970	970	0
172	20240718	164400	160201901	970	970	970	970	0
173	20240718	164300	160201901	970	970	970	970	0
174	20240718	164200	160201901	970	970	970	970	0
175	20240718	164100	160201901	970	970	970	970	0
176	20240718	164000	160201901	970	970	970	970	0
177	20240718	163900	160201901	970	970	970	970	0
178	20240718	163800	160201901	970	970	970	970	0
179	20240718	163700	160201901	970	970	970	970	0
180	20240718	163600	160201901	970	970	970	970	0
181	20240718	163500	160201901	970	970	970	970	0
182	20240718	163400	160201901	970	970	970	970	4384
183	20240718	163300	160201901	970	970	970	970	0
184	20240718	163200	160201901	970	970	970	970	0
185	20240718	163100	160201901	970	970	970	970	0
186	20240718	163000	160201901	970	970	970	970	0
187	20240718	162900	160201901	970	970	970	970	0
188	20240718	162800	160201901	970	970	970	970	0
189	20240718	162700	160201901	970	970	970	970	0
190	20240718	162600	160201901	970	970	970	970	0
191	20240718	162500	160201901	970	970	970	970	0
192	20240718	162400	160201901	970	970	970	970	0
193	20240718	162300	160201901	970	970	970	970	0
194	20240718	162200	160201901	970	970	970	970	0
195	20240718	162100	160201901	970	970	970	970	0
196	20240718	162000	160201901	970	970	970	970	0
197	20240718	161900	160201901	970	970	970	970	0
198	20240718	161800	160201901	970	970	970	970	0
199	20240718	161700	160201901	970	970	970	970	0
200	20240718	161600	160201901	970	970	970	970	0
201	20240718	161500	160201901	970	970	970	970	0
202	20240718	161400	160201901	970	970	970	970	0
203	20240718	161300	160201901	970	970	970	970	0
204	20240718	161200	160201901	970	970	970	970	0
205	20240718	161100	160201901	970	970	970	970	0
206	20240718	161000	160201901	970	970	970	970	0
207	20240718	160900	160201901	970	970	970	970	0
208	20240718	160800	160201901	970	970	970	970	0
209	20240718	160700	160201901	970	970	970	970	0
210	20240718	160600	160201901	970	970	970	970	0
211	20240718	160500	160201901	970	970	970	970	0
212	20240718	160400	160201901	970	970	970	970	4384
213	20240718	160300	160201901	970	970	970	970	0
214	20240718	160200	160201901	970	970	970	970	0
215	20240718	160100	160201901	970	970	970	970	0
216	20240718	160000	160201901	970	970	970	970	0
217	20240718	155900	160201901	970	970	970	970	0
218	20240718	155800	160201901	970	970	970	970	0
219	20240718	155700	160201901	970	970	970	970	0
220	20240718	155600	160201901	970	970	970	970	0
221	20240718	155500	160201901	970	970	970	970	0
222	20240718	155400	160201901	970	970	970	970	0
223	20240718	155300	160201901	970	970	970	970	0
224	20240718	155200	160201901	970	970	970	970	0
225	20240718	155100	160201901	970	970	970	970	0
226	20240718	155000	160201901	970	970	970	970	0
227	20240718	154900	160201901	970	970	970	970	0
228	20240718	154800	160201901	970	970	970	970	0
229	20240718	154700	160201901	970	970	970	970	0
230	20240718	154600	160201901	970	970	970	970	0
231	20240718	154500	160201901	970	970	970	970	0
232	20240718	154400	160201901	970	970	970	970	0
233	20240718	154300	160201901	970	970	970	970	0
234	20240718	154200	160201901	970	970	970	970	0
235	20240718	154100	160201901	970	970	970	970	0
236	20240718	154000	160201901	970	970	970	970	0
237	20240718	153900	160201901	970	970	970	970	0
238	20240718	153800	160201901	970	970	970	970	0
239	20240718	153700	160201901	970	970	970	970	0
240	20240718	153600	160201901	970	970	970	970	0
241	20240718	153500	160201901	970	970	970	970	0
242	20240718	153400	160201901	970	970	970	970	4384
243	20240718	153300	160201901	970	970	970	970	0
244	20240718	153200	160201901	970	970	970	970	0
245	20240718	153100	160201901	970	970	970	970	0
246	20240718	153000	160201901	970	970	970	970	4384
247	20240718	152900	155949421	973	973	973	973	0
248	20240718	152800	155949421	973	973	973	973	0
249	20240718	152700	155949421	973	973	973	973	0
250	20240718	152600	155949421	973	973	973	973	0
251	20240718	152500	155949421	973	973	973	973	0
252	20240718	152400	155949421	973	973	973	973	0
253	20240718	152300	155949421	973	973	973	973	0
254	20240718	152200	155949421	973	973	973	973	0
255	20240718	152100	155949421	973	973	973	973	0
256	20240718	152000	155949421	973	973	973	973	0
257	20240718	151900	155949421	973	973	973	973	3
258	20240718	151800	155946502	971	971	971	971	2910
259	20240718	151700	153120892	974	974	974	974	3
260	20240718	151600	153117970	971	971	971	971	16
261	20240718	151500	153102434	974	974	974	974	1
262	20240718	151400	153101460	973	973	973	973	71
263	20240718	151300	153032377	974	974	974	974	0
264	20240718	151200	153032377	974	974	974	974	0
265	20240718	151100	153032377	974	974	974	974	1
266	20240718	151000	153031403	974	974	974	974	0
267	20240718	150900	153031403	974	974	974	974	2
268	20240718	150800	153029455	974	974	974	974	3
269	20240718	150700	153026533	974	974	974	974	1000
270	20240718	150600	152052533	974	974	974	974	2
271	20240718	150500	152050585	974	974	974	974	504
272	20240718	150400	151559689	971	971	971	971	1119
273	20240718	150300	150473140	971	971	971	971	0
274	20240718	150200	150473140	971	971	971	971	3
275	20240718	150100	150470227	971	971	971	971	0
276	20240718	150000	150470227	971	971	971	971	1047
277	20240718	145900	149453590	971	970	971	969	3004
278	20240718	145800	146542708	971	971	971	971	0
279	20240718	145700	146542708	971	971	971	971	2
280	20240718	145600	146540766	971	971	971	971	0
281	20240718	145500	146540766	971	971	971	971	4
282	20240718	145400	146536882	969	969	969	969	0
283	20240718	145300	146536882	969	969	969	969	2020
284	20240718	145200	144579502	969	970	970	969	1370
285	20240718	145100	143251602	970	970	970	970	500
286	20240718	145000	142766602	970	970	970	970	0
287	20240718	144900	142766602	970	969	970	969	3036
288	20240718	144800	139823682	970	970	970	970	94
289	20240718	144700	139732502	970	970	970	970	0
290	20240718	144600	139732502	970	970	970	970	0
291	20240718	144500	139732502	970	970	970	970	408
292	20240718	144400	139336742	970	970	970	970	0
293	20240718	144300	139336742	970	970	970	970	0
294	20240718	144200	139336742	970	970	970	970	0
295	20240718	144100	139336742	970	970	970	970	0
296	20240718	144000	139336742	970	970	970	970	0
297	20240718	143900	139336742	970	969	970	969	160
298	20240718	143800	139181692	970	970	970	970	0
299	20240718	143700	139181692	970	970	970	970	9
300	20240718	143600	139172962	970	970	970	970	0
301	20240718	143500	139172962	970	970	970	970	0
302	20240718	143400	139172962	970	970	970	970	0
303	20240718	143300	139172962	970	970	970	970	0
304	20240718	143200	139172962	970	970	970	970	0
305	20240718	143100	139172962	970	970	970	970	31
306	20240718	143000	139142892	971	971	971	971	1
307	20240718	142900	139141921	971	971	971	971	1
308	20240718	142800	139140950	969	970	970	969	674
309	20240718	142700	138487330	971	971	971	971	11
310	20240718	142600	138476649	971	971	971	971	30
311	20240718	142500	138447519	970	970	970	970	0
312	20240718	142400	138447519	970	970	970	970	0
313	20240718	142300	138447519	970	970	970	970	0
314	20240718	142200	138447519	970	970	970	970	0
315	20240718	142100	138447519	970	970	970	970	486
316	20240718	142000	137976099	970	970	970	970	0
317	20240718	141900	137976099	970	970	970	970	1
318	20240718	141800	137975129	970	970	970	970	9
319	20240718	141700	137966399	969	969	969	969	0
320	20240718	141600	137966399	969	969	969	969	11
321	20240718	141500	137955740	969	969	969	969	59
322	20240718	141400	137898569	969	969	969	969	53
323	20240718	141300	137847212	969	970	970	969	947
324	20240718	141200	136929461	969	969	969	969	0
325	20240718	141100	136929461	969	969	969	969	0
326	20240718	141000	136929461	969	969	969	969	0
327	20240718	140900	136929461	969	969	969	969	0
328	20240718	140800	136929461	969	969	969	969	2000
329	20240718	140700	134991461	971	971	971	971	0
330	20240718	140600	134991461	971	971	971	971	1
331	20240718	140500	134990490	971	971	971	971	0
332	20240718	140400	134990490	971	971	971	971	100
333	20240718	140300	134893390	969	969	969	969	0
334	20240718	140200	134893390	969	970	970	969	605
335	20240718	140100	134307135	970	970	970	970	166
336	20240718	140000	134146115	970	970	970	970	412
337	20240718	135900	133746475	970	970	970	970	577
338	20240718	135800	133186785	971	971	971	971	1960
339	20240718	135700	131283625	971	971	971	971	0
340	20240718	135600	131283625	971	971	971	971	0
341	20240718	135500	131283625	971	971	971	971	0
342	20240718	135400	131283625	971	971	971	971	0
343	20240718	135300	131283625	971	971	971	971	0
344	20240718	135200	131283625	971	971	971	971	0
345	20240718	135100	131283625	971	971	971	971	0
346	20240718	135000	131283625	971	971	971	971	0
347	20240718	134900	131283625	971	971	971	971	100
348	20240718	134800	131186525	970	970	970	970	0
349	20240718	134700	131186525	970	970	970	970	0
350	20240718	134600	131186525	970	970	970	970	0
351	20240718	134500	131186525	970	970	970	970	0
352	20240718	134400	131186525	970	970	970	970	1120
353	20240718	134300	130100125	970	970	970	970	1
354	20240718	134200	130099155	974	974	974	974	1
355	20240718	134100	130098181	972	972	972	972	0
356	20240718	134000	130098181	972	972	972	972	0
357	20240718	133900	130098181	972	972	972	972	0
358	20240718	133800	130098181	972	972	972	972	0
359	20240718	133700	130098181	972	972	972	972	0
360	20240718	133600	130098181	972	972	972	972	100
361	20240718	133500	130000981	974	974	974	974	0
362	20240718	133400	130000981	974	970	974	970	1422
363	20240718	133300	128621637	974	974	974	974	0
364	20240718	133200	128621637	974	974	974	974	0
365	20240718	133100	128621637	974	974	974	974	0
366	20240718	133000	128621637	974	974	974	974	0
367	20240718	132900	128621637	974	974	974	974	0
368	20240718	132800	128621637	974	974	974	974	0
369	20240718	132700	128621637	974	970	974	970	5526
370	20240718	132600	123252698	971	971	971	971	0
371	20240718	132500	123252698	971	971	971	971	0
372	20240718	132400	123252698	971	971	971	971	0
373	20240718	132300	123252698	971	971	971	971	0
374	20240718	132200	123252698	971	971	971	971	0
375	20240718	132100	123252698	971	971	971	971	0
376	20240718	132000	123252698	971	971	971	971	0
377	20240718	131900	123252698	971	971	971	971	30
378	20240718	131800	123223568	971	971	971	971	0
379	20240718	131700	123223568	971	971	971	971	176
380	20240718	131600	123052672	971	971	971	971	0
381	20240718	131500	123052672	971	971	971	971	0
382	20240718	131400	123052672	971	971	971	971	0
383	20240718	131300	123052672	971	971	971	971	0
384	20240718	131200	123052672	971	971	971	971	0
385	20240718	131100	123052672	971	971	971	971	277
386	20240718	131000	122783705	971	971	971	971	0
387	20240718	130900	122783705	971	971	971	971	255
388	20240718	130800	122536100	971	971	971	971	50
389	20240718	130700	122487550	971	971	971	971	0
390	20240718	130600	122487550	971	971	971	971	0
391	20240718	130500	122487550	971	971	971	971	0
392	20240718	130400	122487550	971	971	971	971	0
393	20240718	130300	122487550	971	971	971	971	0
394	20240718	130200	122487550	971	971	971	971	0
395	20240718	130100	122487550	971	971	971	971	0
396	20240718	130000	122487550	971	971	971	971	594
397	20240718	125900	121910776	971	971	971	971	45
398	20240718	125800	121867081	970	970	970	970	0
399	20240718	125700	121867081	970	970	970	970	0
400	20240718	125600	121867081	970	970	970	970	0
401	20240718	125500	121867081	970	970	970	970	0
402	20240718	125400	121867081	970	970	970	970	0
403	20240718	125300	121867081	970	970	970	970	3000
404	20240718	125200	118957081	970	970	970	970	0
405	20240718	125100	118957081	970	970	970	970	0
406	20240718	125000	118957081	970	970	970	970	0
407	20240718	124900	118957081	970	970	970	970	0
408	20240718	124800	118957081	970	970	970	970	1695
409	20240718	124700	117312931	970	970	970	970	0
410	20240718	124600	117312931	970	972	972	970	9244
411	20240718	124500	108335762	974	974	974	974	0
412	20240718	124400	108335762	974	974	974	974	0
413	20240718	124300	108335762	974	974	974	974	0
414	20240718	124200	108335762	974	974	974	974	50
415	20240718	124100	108287062	974	974	974	974	0
416	20240718	124000	108287062	974	974	974	974	0
417	20240718	123900	108287062	974	974	974	974	0
418	20240718	123800	108287062	974	974	974	974	1
419	20240718	123700	108286088	970	971	971	970	1379
420	20240718	123600	106947677	971	971	971	971	0
421	20240718	123500	106947677	971	971	971	971	0
422	20240718	123400	106947677	971	971	971	971	186
423	20240718	123300	106767071	972	972	972	972	0
424	20240718	123200	106767071	972	972	972	972	0
425	20240718	123100	106767071	972	972	972	972	770
426	20240718	123000	106018631	972	972	972	972	99
427	20240718	122900	105922403	974	974	974	974	0
428	20240718	122800	105922403	974	974	974	974	0
429	20240718	122700	105922403	974	974	974	974	50
430	20240718	122600	105873703	974	974	974	974	0
431	20240718	122500	105873703	974	974	974	974	0
432	20240718	122400	105873703	974	974	974	974	800
433	20240718	122300	105094503	972	972	972	972	0
434	20240718	122200	105094503	972	972	972	972	0
435	20240718	122100	105094503	972	972	972	972	2
436	20240718	122000	105092559	973	973	973	973	0
437	20240718	121900	105092559	973	973	973	973	0
438	20240718	121800	105092559	973	973	973	973	0
439	20240718	121700	105092559	973	973	973	973	0
440	20240718	121600	105092559	973	973	973	973	0
441	20240718	121500	105092559	973	973	973	973	0
442	20240718	121400	105092559	973	973	973	973	100
443	20240718	121300	104995259	974	974	974	974	0
444	20240718	121200	104995259	974	974	974	974	0
445	20240718	121100	104995259	974	974	974	974	0
446	20240718	121000	104995259	974	974	974	974	0
447	20240718	120900	104995259	974	974	974	974	2
448	20240718	120800	104993311	974	974	974	974	6
449	20240718	120700	104987467	974	974	974	974	5820
450	20240718	120600	99318787	974	974	974	974	0
451	20240718	120500	99318787	974	975	975	974	477
452	20240718	120400	98853881	975	975	975	975	0
453	20240718	120300	98853881	975	975	975	975	100
454	20240718	120200	98756381	975	975	975	975	100
455	20240718	120100	98658881	975	975	975	975	0
456	20240718	120000	98658881	975	975	975	975	0
457	20240718	115900	98658881	975	975	975	975	0
458	20240718	115800	98658881	975	975	975	975	0
459	20240718	115700	98658881	975	975	975	975	100
460	20240718	115600	98561381	974	974	974	974	10
461	20240718	115500	98551641	974	974	974	974	0
462	20240718	115400	98551641	974	974	974	974	0
463	20240718	115300	98551641	974	974	974	974	2
464	20240718	115200	98549693	975	975	975	975	0
465	20240718	115100	98549693	975	975	975	975	1000
466	20240718	115000	97574693	975	975	975	975	0
467	20240718	114900	97574693	975	975	975	975	0
468	20240718	114800	97574693	975	975	975	975	0
469	20240718	114700	97574693	975	975	975	975	0
470	20240718	114600	97574693	975	975	975	975	100
471	20240718	114500	97477193	974	974	974	974	0
472	20240718	114400	97477193	974	974	974	974	0
473	20240718	114300	97477193	974	974	974	974	1027
474	20240718	114200	96476895	978	978	978	978	0
475	20240718	114100	96476895	978	978	978	978	0
476	20240718	114000	96476895	978	978	978	978	2
477	20240718	113900	96474939	972	972	972	972	0
478	20240718	113800	96474939	972	972	972	972	0
479	20240718	113700	96474939	972	971	972	971	5767
480	20240718	113600	90875127	971	971	971	971	0
481	20240718	113500	90875127	971	971	971	971	0
482	20240718	113400	90875127	971	971	971	971	1
483	20240718	113300	90874156	971	972	972	971	14232
484	20240718	113200	77044939	978	978	978	978	0
485	20240718	113100	77044939	978	978	978	978	0
486	20240718	113000	77044939	978	978	978	978	0
487	20240718	112900	77044939	978	978	978	978	0
488	20240718	112800	77044939	978	978	978	978	0
489	20240718	112700	77044939	978	978	978	978	0
490	20240718	112600	77044939	978	978	978	978	0
491	20240718	112500	77044939	978	978	978	978	0
492	20240718	112400	77044939	978	978	978	978	0
493	20240718	112300	77044939	978	978	978	978	0
494	20240718	112200	77044939	978	978	978	978	0
495	20240718	112100	77044939	978	978	978	978	0
496	20240718	112000	77044939	978	978	978	978	0
497	20240718	111900	77044939	978	978	978	978	0
498	20240718	111800	77044939	978	978	978	978	0
499	20240718	111700	77044939	978	978	978	978	0
500	20240718	111600	77044939	978	978	978	978	0
501	20240718	111500	77044939	978	978	978	978	0
502	20240718	111400	77044939	978	978	978	978	0
503	20240718	111300	77044939	978	978	978	978	0
504	20240718	111200	77044939	978	978	978	978	0
505	20240718	111100	77044939	978	978	978	978	0
506	20240718	111000	77044939	978	976	978	976	64
507	20240718	110900	76982473	975	975	975	975	64
508	20240718	110800	76920073	972	972	972	972	0
509	20240718	110700	76920073	972	974	974	972	11947
510	20240718	110600	65297394	973	973	973	973	0
511	20240718	110500	65297394	973	973	973	973	96
512	20240718	110400	65203986	973	973	973	973	0
513	20240718	110300	65203986	973	973	973	973	1000
514	20240718	110200	64230986	973	974	974	973	2000
515	20240718	110100	62284361	974	974	974	974	0
516	20240718	110000	62284361	974	974	974	974	0
517	20240718	105900	62284361	974	975	975	974	60
518	20240718	105800	62225916	974	974	974	974	0
519	20240718	105700	62225916	974	974	974	974	0
520	20240718	105600	62225916	974	975	975	974	1121
521	20240718	105500	61133960	975	975	975	975	1500
522	20240718	105400	59671460	976	977	977	976	695
523	20240718	105300	58992752	978	978	978	978	0
524	20240718	105200	58992752	978	978	978	978	0
525	20240718	105100	58992752	978	978	978	978	1
526	20240718	105000	58991774	978	978	978	978	0
527	20240718	104900	58991774	978	978	978	978	0
528	20240718	104800	58991774	978	978	978	978	0
529	20240718	104700	58991774	978	978	978	978	0
530	20240718	104600	58991774	978	978	978	978	0
531	20240718	104500	58991774	978	978	978	978	0
532	20240718	104400	58991774	978	978	978	978	0
533	20240718	104300	58991774	978	978	978	978	0
534	20240718	104200	58991774	978	978	978	978	0
535	20240718	104100	58991774	978	978	978	978	0
536	20240718	104000	58991774	978	978	978	978	0
537	20240718	103900	58991774	978	978	978	978	80
538	20240718	103800	58913534	978	978	978	978	0
539	20240718	103700	58913534	978	978	978	978	0
540	20240718	103600	58913534	978	978	978	978	0
541	20240718	103500	58913534	978	978	978	978	0
542	20240718	103400	58913534	978	978	978	978	1
543	20240718	103300	58912556	973	977	977	973	2308
544	20240718	103200	56660404	976	976	976	976	0
545	20240718	103100	56660404	976	976	976	976	0
546	20240718	103000	56660404	976	976	976	976	0
547	20240718	102900	56660404	976	976	976	976	0
548	20240718	102800	56660404	976	976	976	976	3
549	20240718	102700	56657476	976	976	976	976	0
550	20240718	102600	56657476	976	976	976	976	104
551	20240718	102500	56555972	976	976	976	976	0
552	20240718	102400	56555972	976	976	976	976	0
553	20240718	102300	56555972	976	976	976	976	0
554	20240718	102200	56555972	976	976	976	976	0
555	20240718	102100	56555972	976	976	976	976	0
556	20240718	102000	56555972	976	976	976	976	0
557	20240718	101900	56555972	976	976	976	976	0
558	20240718	101800	56555972	976	975	976	975	2666
559	20240718	101700	53954741	975	975	975	975	0
560	20240718	101600	53954741	975	975	975	975	1200
561	20240718	101500	52784741	973	973	973	973	0
562	20240718	101400	52784741	973	973	973	973	0
563	20240718	101300	52784741	973	973	973	973	0
564	20240718	101200	52784741	973	973	973	973	6
565	20240718	101100	52778903	976	976	976	976	1
566	20240718	101000	52777927	973	973	973	973	932
567	20240718	100900	51871091	974	974	974	974	235
568	20240718	100800	51642201	974	974	974	974	1815
569	20240718	100700	49874391	974	974	974	974	0
570	20240718	100600	49874391	974	974	974	974	100
571	20240718	100500	49776991	977	977	977	977	0
572	20240718	100400	49776991	977	974	978	974	1466
573	20240718	100300	48347789	978	974	978	974	1028
574	20240718	100200	47346513	974	974	974	974	111
575	20240718	100100	47238399	975	975	975	975	2428
576	20240718	100000	44871099	979	979	979	979	0
577	20240718	095900	44871099	979	979	979	979	20
578	20240718	095800	44851519	979	979	979	979	0
579	20240718	095700	44851519	979	979	979	979	11
580	20240718	095600	44840750	979	979	979	979	5
581	20240718	095500	44835855	979	978	979	978	38
582	20240718	095400	44798668	978	978	978	978	111
583	20240718	095300	44690110	976	976	976	976	0
584	20240718	095200	44690110	976	976	976	976	467
585	20240718	095100	44234318	981	981	981	981	0
586	20240718	095000	44234318	981	981	981	981	0
587	20240718	094900	44234318	981	981	981	981	111
588	20240718	094800	44125427	981	981	981	981	128
589	20240718	094700	43999859	981	981	981	981	1
590	20240718	094600	43998878	976	977	977	976	500
591	20240718	094500	43510715	980	980	980	980	200
592	20240718	094400	43314715	980	980	980	980	1
593	20240718	094300	43313735	981	981	981	981	0
594	20240718	094200	43313735	981	981	981	981	0
595	20240718	094100	43313735	981	981	981	981	0
596	20240718	094000	43313735	981	981	981	981	0
597	20240718	093900	43313735	981	981	981	981	0
598	20240718	093800	43313735	981	981	981	981	0
599	20240718	093700	43313735	981	981	981	981	51
600	20240718	093600	43263704	977	976	977	973	1064
601	20240718	093500	42224303	976	976	976	976	0
602	20240718	093400	42224303	976	976	976	976	1025
603	20240718	093300	41223903	981	981	981	981	0
604	20240718	093200	41223903	981	981	985	976	2669
605	20240718	093100	38609697	985	982	985	977	1580
606	20240718	093000	37060434	985	982	986	982	2011
607	20240718	092900	35082655	986	976	986	976	2176
608	20240718	092800	32958869	976	974	976	974	2502
609	20240718	092700	30521919	969	969	969	969	0
610	20240718	092600	30521919	969	969	969	969	0
611	20240718	092500	30521919	969	969	969	969	0
612	20240718	092400	30521919	969	969	969	969	0
613	20240718	092300	30521919	969	969	969	969	0
614	20240718	092200	30521919	969	972	972	969	3389
615	20240718	092100	27233897	974	974	974	974	40
616	20240718	092000	27194937	974	974	974	974	205
617	20240718	091900	26995267	974	974	974	974	1
618	20240718	091800	26994293	974	970	974	969	604
619	20240718	091700	26408397	974	974	974	974	0
620	20240718	091600	26408397	974	970	974	969	1977
621	20240718	091500	24492674	970	970	970	970	116
622	20240718	091400	24380154	970	969	970	969	796
623	20240718	091300	23608154	969	970	970	969	3376
624	20240718	091200	20334192	970	970	970	970	1839
625	20240718	091100	18550362	973	974	974	973	51
626	20240718	091000	18500689	975	970	975	970	255
627	20240718	090900	18252069	970	970	970	970	50
628	20240718	090800	18203569	968	975	975	968	3228
629	20240718	090700	15060338	975	975	975	974	112
630	20240718	090600	14951238	975	970	975	970	1077
631	20240718	090500	13901423	968	972	972	968	3690
632	20240718	090400	10327532	972	971	972	968	6856
633	20240718	090300	3677274	972	975	975	972	669
634	20240718	090200	3026841	975	976	976	975	107
635	20240718	090100	2922514	977	984	984	977	865
636	20240718	090000	2077402	977	988	988	977	2111