KissMeData/057540/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193400	92310424	969	969	969	969	312
3	20240719	193300	92310424	969	969	969	969	0
4	20240719	193200	92310424	969	969	969	969	0
5	20240719	193100	92310424	969	969	969	969	0
6	20240719	193000	92310424	969	969	969	969	0
7	20240719	192900	92310424	969	969	969	969	0
8	20240719	192800	92310424	969	969	969	969	0
9	20240719	192700	92310424	969	969	969	969	0
10	20240719	192600	92310424	969	969	969	969	0
11	20240719	192500	92310424	969	969	969	969	0
12	20240719	192400	92310424	969	969	969	969	0
13	20240719	192300	92310424	969	969	969	969	0
14	20240719	192200	92310424	969	969	969	969	0
15	20240719	192100	92310424	969	969	969	969	0
16	20240719	192000	92310424	969	969	969	969	0
17	20240719	191900	92310424	969	969	969	969	0
18	20240719	191800	92310424	969	969	969	969	0
19	20240719	191700	92310424	969	969	969	969	0
20	20240719	191600	92310424	969	969	969	969	0
21	20240719	191500	92310424	969	969	969	969	0
22	20240719	191400	92310424	969	969	969	969	0
23	20240719	191300	92310424	969	969	969	969	0
24	20240719	191200	92310424	969	969	969	969	0
25	20240719	191100	92310424	969	969	969	969	0
26	20240719	191000	92310424	969	969	969	969	0
27	20240719	190900	92310424	969	969	969	969	0
28	20240719	190800	92310424	969	969	969	969	0
29	20240719	190700	92310424	969	969	969	969	0
30	20240719	190600	92310424	969	969	969	969	0
31	20240719	190500	92310424	969	969	969	969	0
32	20240719	190400	92310424	969	969	969	969	312
33	20240719	190300	92310424	969	969	969	969	0
34	20240719	190200	92310424	969	969	969	969	0
35	20240719	190100	92310424	969	969	969	969	0
36	20240719	190000	92310424	969	969	969	969	0
37	20240719	185900	92310424	969	969	969	969	0
38	20240719	185800	92310424	969	969	969	969	0
39	20240719	185700	92310424	969	969	969	969	0
40	20240719	185600	92310424	969	969	969	969	0
41	20240719	185500	92310424	969	969	969	969	0
42	20240719	185400	92310424	969	969	969	969	0
43	20240719	185300	92310424	969	969	969	969	0
44	20240719	185200	92310424	969	969	969	969	0
45	20240719	185100	92310424	969	969	969	969	0
46	20240719	185000	92310424	969	969	969	969	0
47	20240719	184900	92310424	969	969	969	969	0
48	20240719	184800	92310424	969	969	969	969	0
49	20240719	184700	92310424	969	969	969	969	0
50	20240719	184600	92310424	969	969	969	969	0
51	20240719	184500	92310424	969	969	969	969	0
52	20240719	184400	92310424	969	969	969	969	0
53	20240719	184300	92310424	969	969	969	969	0
54	20240719	184200	92310424	969	969	969	969	0
55	20240719	184100	92310424	969	969	969	969	0
56	20240719	184000	92310424	969	969	969	969	0
57	20240719	183900	92310424	969	969	969	969	0
58	20240719	183800	92310424	969	969	969	969	0
59	20240719	183700	92310424	969	969	969	969	0
60	20240719	183600	92310424	969	969	969	969	0
61	20240719	183500	92310424	969	969	969	969	0
62	20240719	183400	92310424	969	969	969	969	312
63	20240719	183300	92310424	969	969	969	969	0
64	20240719	183200	92310424	969	969	969	969	0
65	20240719	183100	92310424	969	969	969	969	0
66	20240719	183000	92310424	969	969	969	969	0
67	20240719	182900	92310424	969	969	969	969	0
68	20240719	182800	92310424	969	969	969	969	0
69	20240719	182700	92310424	969	969	969	969	0
70	20240719	182600	92310424	969	969	969	969	0
71	20240719	182500	92310424	969	969	969	969	0
72	20240719	182400	92310424	969	969	969	969	0
73	20240719	182300	92310424	969	969	969	969	0
74	20240719	182200	92310424	969	969	969	969	0
75	20240719	182100	92310424	969	969	969	969	0
76	20240719	182000	92310424	969	969	969	969	0
77	20240719	181900	92310424	969	969	969	969	0
78	20240719	181800	92310424	969	969	969	969	0
79	20240719	181700	92310424	969	969	969	969	0
80	20240719	181600	92310424	969	969	969	969	0
81	20240719	181500	92310424	969	969	969	969	0
82	20240719	181400	92310424	969	969	969	969	0
83	20240719	181300	92310424	969	969	969	969	0
84	20240719	181200	92310424	969	969	969	969	0
85	20240719	181100	92310424	969	969	969	969	0
86	20240719	181000	92310424	969	969	969	969	0
87	20240719	180900	92310424	969	969	969	969	0
88	20240719	180800	92310424	969	969	969	969	0
89	20240719	180700	92310424	969	969	969	969	0
90	20240719	180600	92310424	969	969	969	969	0
91	20240719	180500	92310424	969	969	969	969	0
92	20240719	180400	92310424	969	969	969	969	312
93	20240719	180300	92310424	969	969	969	969	0
94	20240719	180200	92310424	969	969	969	969	0
95	20240719	180100	92310424	969	969	969	969	0
96	20240719	180000	92310424	969	969	969	969	0
97	20240719	175900	92310424	969	969	969	969	0
98	20240719	175800	92310424	969	969	969	969	0
99	20240719	175700	92310424	969	969	969	969	0
100	20240719	175600	92310424	969	969	969	969	0
101	20240719	175500	92310424	969	969	969	969	0
102	20240719	175400	92310424	969	969	969	969	0
103	20240719	175300	92310424	969	969	969	969	0
104	20240719	175200	92310424	969	969	969	969	0
105	20240719	175100	92310424	969	969	969	969	0
106	20240719	175000	92310424	969	969	969	969	0
107	20240719	174900	92310424	969	969	969	969	0
108	20240719	174800	92310424	969	969	969	969	0
109	20240719	174700	92310424	969	969	969	969	0
110	20240719	174600	92310424	969	969	969	969	0
111	20240719	174500	92310424	969	969	969	969	0
112	20240719	174400	92310424	969	969	969	969	0
113	20240719	174300	92310424	969	969	969	969	0
114	20240719	174200	92310424	969	969	969	969	0
115	20240719	174100	92310424	969	969	969	969	0
116	20240719	174000	92310424	969	969	969	969	0
117	20240719	173900	92310424	969	969	969	969	0
118	20240719	173800	92310424	969	969	969	969	0
119	20240719	173700	92310424	969	969	969	969	0
120	20240719	173600	92310424	969	969	969	969	0
121	20240719	173500	92310424	969	969	969	969	0
122	20240719	173400	92310424	969	969	969	969	312
123	20240719	173300	92310424	969	969	969	969	0
124	20240719	173200	92310424	969	969	969	969	0
125	20240719	173100	92310424	969	969	969	969	0
126	20240719	173000	92310424	969	969	969	969	0
127	20240719	172900	92310424	969	969	969	969	0
128	20240719	172800	92310424	969	969	969	969	0
129	20240719	172700	92310424	969	969	969	969	0
130	20240719	172600	92310424	969	969	969	969	0
131	20240719	172500	92310424	969	969	969	969	0
132	20240719	172400	92310424	969	969	969	969	0
133	20240719	172300	92310424	969	969	969	969	0
134	20240719	172200	92310424	969	969	969	969	0
135	20240719	172100	92310424	969	969	969	969	0
136	20240719	172000	92310424	969	969	969	969	0
137	20240719	171900	92310424	969	969	969	969	0
138	20240719	171800	92310424	969	969	969	969	0
139	20240719	171700	92310424	969	969	969	969	0
140	20240719	171600	92310424	969	969	969	969	0
141	20240719	171500	92310424	969	969	969	969	0
142	20240719	171400	92310424	969	969	969	969	0
143	20240719	171300	92310424	969	969	969	969	0
144	20240719	171200	92310424	969	969	969	969	0
145	20240719	171100	92310424	969	969	969	969	0
146	20240719	171000	92310424	969	969	969	969	0
147	20240719	170900	92310424	969	969	969	969	0
148	20240719	170800	92310424	969	969	969	969	0
149	20240719	170700	92310424	969	969	969	969	0
150	20240719	170600	92310424	969	969	969	969	0
151	20240719	170500	92310424	969	969	969	969	0
152	20240719	170400	92310424	969	969	969	969	312
153	20240719	170300	92310424	969	969	969	969	0
154	20240719	170200	92310424	969	969	969	969	0
155	20240719	170100	92310424	969	969	969	969	0
156	20240719	170000	92310424	969	969	969	969	0
157	20240719	165900	92310424	969	969	969	969	0
158	20240719	165800	92310424	969	969	969	969	0
159	20240719	165700	92310424	969	969	969	969	0
160	20240719	165600	92310424	969	969	969	969	0
161	20240719	165500	92310424	969	969	969	969	0
162	20240719	165400	92310424	969	969	969	969	0
163	20240719	165300	92310424	969	969	969	969	0
164	20240719	165200	92310424	969	969	969	969	0
165	20240719	165100	92310424	969	969	969	969	0
166	20240719	165000	92310424	969	969	969	969	0
167	20240719	164900	92310424	969	969	969	969	0
168	20240719	164800	92310424	969	969	969	969	0
169	20240719	164700	92310424	969	969	969	969	0
170	20240719	164600	92310424	969	969	969	969	0
171	20240719	164500	92310424	969	969	969	969	0
172	20240719	164400	92310424	969	969	969	969	0
173	20240719	164300	92310424	969	969	969	969	0
174	20240719	164200	92310424	969	969	969	969	0
175	20240719	164100	92310424	969	969	969	969	0
176	20240719	164000	92310424	969	969	969	969	0
177	20240719	163900	92310424	969	969	969	969	0
178	20240719	163800	92310424	969	969	969	969	0
179	20240719	163700	92310424	969	969	969	969	0
180	20240719	163600	92310424	969	969	969	969	0
181	20240719	163500	92310424	969	969	969	969	0
182	20240719	163400	92310424	969	969	969	969	312
183	20240719	163300	92310424	969	969	969	969	0
184	20240719	163200	92310424	969	969	969	969	0
185	20240719	163100	92310424	969	969	969	969	0
186	20240719	163000	92310424	969	969	969	969	0
187	20240719	162900	92310424	969	969	969	969	0
188	20240719	162800	92310424	969	969	969	969	0
189	20240719	162700	92310424	969	969	969	969	0
190	20240719	162600	92310424	969	969	969	969	0
191	20240719	162500	92310424	969	969	969	969	0
192	20240719	162400	92310424	969	969	969	969	0
193	20240719	162300	92310424	969	969	969	969	0
194	20240719	162200	92310424	969	969	969	969	0
195	20240719	162100	92310424	969	969	969	969	0
196	20240719	162000	92310424	969	969	969	969	0
197	20240719	161900	92310424	969	969	969	969	0
198	20240719	161800	92310424	969	969	969	969	0
199	20240719	161700	92310424	969	969	969	969	0
200	20240719	161600	92310424	969	969	969	969	0
201	20240719	161500	92310424	969	969	969	969	0
202	20240719	161400	92310424	969	969	969	969	0
203	20240719	161300	92310424	969	969	969	969	0
204	20240719	161200	92310424	969	969	969	969	0
205	20240719	161100	92310424	969	969	969	969	0
206	20240719	161000	92310424	969	969	969	969	0
207	20240719	160900	92310424	969	969	969	969	0
208	20240719	160800	92310424	969	969	969	969	0
209	20240719	160700	92310424	969	969	969	969	0
210	20240719	160600	92310424	969	969	969	969	0
211	20240719	160500	92310424	969	969	969	969	0
212	20240719	160400	92310424	969	969	969	969	312
213	20240719	160300	92310424	969	969	969	969	0
214	20240719	160200	92310424	969	969	969	969	0
215	20240719	160100	92310424	969	969	969	969	0
216	20240719	160000	92310424	969	969	969	969	0
217	20240719	155900	92310424	969	969	969	969	0
218	20240719	155800	92310424	969	969	969	969	0
219	20240719	155700	92310424	969	969	969	969	0
220	20240719	155600	92310424	969	969	969	969	0
221	20240719	155500	92310424	969	969	969	969	0
222	20240719	155400	92310424	969	969	969	969	0
223	20240719	155300	92310424	969	969	969	969	0
224	20240719	155200	92310424	969	969	969	969	0
225	20240719	155100	92310424	969	969	969	969	0
226	20240719	155000	92310424	969	969	969	969	0
227	20240719	154900	92310424	969	969	969	969	0
228	20240719	154800	92310424	969	969	969	969	0
229	20240719	154700	92310424	969	969	969	969	0
230	20240719	154600	92310424	969	969	969	969	0
231	20240719	154500	92310424	969	969	969	969	0
232	20240719	154400	92310424	969	969	969	969	0
233	20240719	154300	92310424	969	969	969	969	0
234	20240719	154200	92310424	969	969	969	969	0
235	20240719	154100	92310424	969	969	969	969	0
236	20240719	154000	92310424	969	969	969	969	0
237	20240719	153900	92310424	969	969	969	969	0
238	20240719	153800	92310424	969	969	969	969	0
239	20240719	153700	92310424	969	969	969	969	0
240	20240719	153600	92310424	969	969	969	969	0
241	20240719	153500	92310424	969	969	969	969	0
242	20240719	153400	92310424	969	969	969	969	312
243	20240719	153300	92310424	969	969	969	969	0
244	20240719	153200	92310424	969	969	969	969	0
245	20240719	153100	92310424	969	969	969	969	0
246	20240719	153000	92310424	969	969	969	969	312
247	20240719	152900	92008096	966	966	966	966	0
248	20240719	152800	92008096	966	966	966	966	0
249	20240719	152700	92008096	966	966	966	966	0
250	20240719	152600	92008096	966	966	966	966	0
251	20240719	152500	92008096	966	966	966	966	0
252	20240719	152400	92008096	966	966	966	966	0
253	20240719	152300	92008096	966	966	966	966	0
254	20240719	152200	92008096	966	966	966	966	0
255	20240719	152100	92008096	966	966	966	966	0
256	20240719	152000	92008096	966	966	966	966	0
257	20240719	151900	92008096	966	967	967	966	191
258	20240719	151800	91823586	969	967	969	967	1119
259	20240719	151700	90740493	967	967	967	967	0
260	20240719	151600	90740493	967	967	967	967	500
261	20240719	151500	90256993	967	967	967	967	10
262	20240719	151400	90247323	968	968	968	968	50
263	20240719	151300	90198923	968	968	968	968	0
264	20240719	151200	90198923	968	968	968	968	0
265	20240719	151100	90198923	968	968	968	968	0
266	20240719	151000	90198923	968	967	968	967	2037
267	20240719	150900	88229142	968	968	968	968	20
268	20240719	150800	88209782	968	968	968	968	0
269	20240719	150700	88209782	968	968	968	968	600
270	20240719	150600	87628982	968	968	968	968	40
271	20240719	150500	87590262	968	968	968	968	250
272	20240719	150400	87348262	968	966	968	966	3120
273	20240719	150300	84334142	963	963	963	963	1495
274	20240719	150200	82894457	966	966	966	966	10
275	20240719	150100	82884797	966	966	966	966	0
276	20240719	150000	82884797	966	966	966	966	1
277	20240719	145900	82883831	963	964	964	963	1000
278	20240719	145800	81920338	966	966	966	966	0
279	20240719	145700	81920338	966	966	966	966	1
280	20240719	145600	81919372	964	964	964	964	1000
281	20240719	145500	80955372	964	964	964	964	266
282	20240719	145400	80698948	967	967	967	967	100
283	20240719	145300	80602248	967	967	967	967	40
284	20240719	145200	80563568	968	968	968	968	0
285	20240719	145100	80563568	968	968	968	968	2
286	20240719	145000	80561632	964	964	964	964	1000
287	20240719	144900	79597632	968	968	968	968	0
288	20240719	144800	79597632	968	968	968	968	1
289	20240719	144700	79596664	964	967	967	964	4650
290	20240719	144600	75111064	967	967	967	967	0
291	20240719	144500	75111064	967	967	967	967	0
292	20240719	144400	75111064	967	967	967	967	401
293	20240719	144300	74723297	964	964	964	964	0
294	20240719	144200	74723297	964	964	964	964	0
295	20240719	144100	74723297	964	964	964	964	308
296	20240719	144000	74426385	967	967	967	967	100
297	20240719	143900	74329685	968	968	968	968	1
298	20240719	143800	74328717	964	964	964	964	4
299	20240719	143700	74324861	968	968	968	968	0
300	20240719	143600	74324861	968	968	968	968	1
301	20240719	143500	74323893	968	968	968	968	0
302	20240719	143400	74323893	968	968	968	968	1
303	20240719	143300	74322925	965	965	965	965	1000
304	20240719	143200	73357925	969	969	969	969	0
305	20240719	143100	73357925	969	969	969	969	10
306	20240719	143000	73348235	965	965	965	965	0
307	20240719	142900	73348235	965	965	965	965	0
308	20240719	142800	73348235	965	965	965	965	400
309	20240719	142700	72962235	969	969	969	969	4
310	20240719	142600	72958359	965	965	965	965	1
311	20240719	142500	72957394	968	968	968	968	0
312	20240719	142400	72957394	968	968	968	968	200
313	20240719	142300	72763794	969	969	969	969	0
314	20240719	142200	72763794	969	969	969	969	0
315	20240719	142100	72763794	969	969	969	969	1
316	20240719	142000	72762825	965	965	965	965	0
317	20240719	141900	72762825	965	965	965	965	0
318	20240719	141800	72762825	965	965	965	965	0
319	20240719	141700	72762825	965	965	965	965	0
320	20240719	141600	72762825	965	966	966	965	2750
321	20240719	141500	70109072	969	969	969	969	0
322	20240719	141400	70109072	969	969	969	969	0
323	20240719	141300	70109072	969	969	969	969	0
324	20240719	141200	70109072	969	969	969	969	0
325	20240719	141100	70109072	969	969	969	969	0
326	20240719	141000	70109072	969	969	969	969	1
327	20240719	140900	70108103	965	965	965	965	0
328	20240719	140800	70108103	965	965	965	965	500
329	20240719	140700	69625603	969	969	969	969	0
330	20240719	140600	69625603	969	965	969	965	2001
331	20240719	140500	67694634	965	965	965	965	1664
332	20240719	140400	66088874	969	969	969	969	0
333	20240719	140300	66088874	969	969	969	969	0
334	20240719	140200	66088874	969	969	969	969	0
335	20240719	140100	66088874	969	969	969	969	0
336	20240719	140000	66088874	969	969	969	969	0
337	20240719	135900	66088874	969	969	969	969	0
338	20240719	135800	66088874	969	969	969	969	0
339	20240719	135700	66088874	969	969	969	969	144
340	20240719	135600	65949338	969	969	969	969	600
341	20240719	135500	65367938	969	969	969	969	0
342	20240719	135400	65367938	969	969	969	969	0
343	20240719	135300	65367938	969	969	969	969	0
344	20240719	135200	65367938	969	969	969	969	0
345	20240719	135100	65367938	969	969	969	969	0
346	20240719	135000	65367938	969	969	969	969	0
347	20240719	134900	65367938	969	969	969	969	0
348	20240719	134800	65367938	969	969	969	969	0
349	20240719	134700	65367938	969	969	969	969	0
350	20240719	134600	65367938	969	969	969	969	0
351	20240719	134500	65367938	969	966	969	966	10000
352	20240719	134400	55697016	966	966	966	966	0
353	20240719	134300	55697016	966	966	966	966	0
354	20240719	134200	55697016	966	966	966	966	0
355	20240719	134100	55697016	966	966	966	966	0
356	20240719	134000	55697016	966	966	966	966	552
357	20240719	133900	55163784	966	966	966	966	201
358	20240719	133800	54969618	966	966	966	966	1
359	20240719	133700	54968652	966	966	966	966	0
360	20240719	133600	54968652	966	966	966	966	0
361	20240719	133500	54968652	966	966	966	966	10
362	20240719	133400	54958992	966	966	966	966	21
363	20240719	133300	54938706	964	964	964	964	0
364	20240719	133200	54938706	964	964	964	964	0
365	20240719	133100	54938706	964	964	964	964	1000
366	20240719	133000	53974706	967	967	967	967	0
367	20240719	132900	53974706	967	967	967	967	0
368	20240719	132800	53974706	967	967	967	967	0
369	20240719	132700	53974706	967	967	967	967	0
370	20240719	132600	53974706	967	967	967	967	0
371	20240719	132500	53974706	967	967	967	967	0
372	20240719	132400	53974706	967	967	967	967	0
373	20240719	132300	53974706	967	967	967	967	0
374	20240719	132200	53974706	967	967	967	967	0
375	20240719	132100	53974706	967	967	967	967	0
376	20240719	132000	53974706	967	967	967	967	0
377	20240719	131900	53974706	967	967	967	967	0
378	20240719	131800	53974706	967	963	967	963	744
379	20240719	131700	53258230	967	964	967	964	2001
380	20240719	131600	51329263	964	964	964	964	0
381	20240719	131500	51329263	964	964	964	964	0
382	20240719	131400	51329263	964	964	964	964	0
383	20240719	131300	51329263	964	964	964	964	0
384	20240719	131200	51329263	964	964	964	964	0
385	20240719	131100	51329263	964	964	964	964	1
386	20240719	131000	51328299	964	964	964	964	0
387	20240719	130900	51328299	964	964	964	964	0
388	20240719	130800	51328299	964	964	964	964	0
389	20240719	130700	51328299	964	964	964	964	0
390	20240719	130600	51328299	964	964	964	964	2
391	20240719	130500	51326371	965	965	965	965	0
392	20240719	130400	51326371	965	965	965	965	0
393	20240719	130300	51326371	965	965	965	965	0
394	20240719	130200	51326371	965	965	965	965	500
395	20240719	130100	50843871	965	965	965	965	1
396	20240719	130000	50842906	965	965	965	965	0
397	20240719	125900	50842906	965	965	965	965	0
398	20240719	125800	50842906	965	965	965	965	0
399	20240719	125700	50842906	965	965	965	965	0
400	20240719	125600	50842906	965	965	965	965	519
401	20240719	125500	50342071	965	965	965	965	300
402	20240719	125400	50052571	966	966	966	966	1
403	20240719	125300	50051605	964	964	964	964	213
404	20240719	125200	49846273	964	964	964	964	0
405	20240719	125100	49846273	964	964	964	964	0
406	20240719	125000	49846273	964	964	964	964	0
407	20240719	124900	49846273	964	964	964	964	0
408	20240719	124800	49846273	964	965	965	964	502
409	20240719	124700	49362344	965	965	965	965	13
410	20240719	124600	49349799	966	966	966	966	0
411	20240719	124500	49349799	966	966	966	966	0
412	20240719	124400	49349799	966	966	966	966	0
413	20240719	124300	49349799	966	966	966	966	0
414	20240719	124200	49349799	966	966	966	966	0
415	20240719	124100	49349799	966	966	966	966	0
416	20240719	124000	49349799	966	966	966	966	0
417	20240719	123900	49349799	966	966	966	966	0
418	20240719	123800	49349799	966	966	966	966	2
419	20240719	123700	49347867	966	966	966	966	1
420	20240719	123600	49346901	963	963	963	963	62
421	20240719	123500	49287195	967	967	967	967	0
422	20240719	123400	49287195	967	967	967	967	0
423	20240719	123300	49287195	967	967	967	967	0
424	20240719	123200	49287195	967	967	967	967	0
425	20240719	123100	49287195	967	967	967	967	0
426	20240719	123000	49287195	967	967	967	967	0
427	20240719	122900	49287195	967	967	967	967	0
428	20240719	122800	49287195	967	967	967	967	0
429	20240719	122700	49287195	967	967	967	967	0
430	20240719	122600	49287195	967	967	967	967	1
431	20240719	122500	49286228	966	966	966	966	0
432	20240719	122400	49286228	966	966	966	966	3000
433	20240719	122300	46388228	963	963	963	963	0
434	20240719	122200	46388228	963	963	963	963	1000
435	20240719	122100	45425228	963	963	963	963	0
436	20240719	122000	45425228	963	963	963	963	1
437	20240719	121900	45424265	962	962	962	962	964
438	20240719	121800	44496897	963	963	963	963	0
439	20240719	121700	44496897	963	963	963	963	513
440	20240719	121600	44002878	965	965	965	965	0
441	20240719	121500	44002878	965	965	965	965	743
442	20240719	121400	43285883	969	969	969	969	0
443	20240719	121300	43285883	969	969	969	969	0
444	20240719	121200	43285883	969	969	969	969	0
445	20240719	121100	43285883	969	969	969	969	0
446	20240719	121000	43285883	969	969	969	969	0
447	20240719	120900	43285883	969	969	969	969	0
448	20240719	120800	43285883	969	969	969	969	0
449	20240719	120700	43285883	969	969	969	969	0
450	20240719	120600	43285883	969	969	969	969	0
451	20240719	120500	43285883	969	969	969	969	0
452	20240719	120400	43285883	969	969	969	969	0
453	20240719	120300	43285883	969	969	969	969	0
454	20240719	120200	43285883	969	969	969	969	0
455	20240719	120100	43285883	969	969	969	969	0
456	20240719	120000	43285883	969	969	969	969	0
457	20240719	115900	43285883	969	969	969	969	0
458	20240719	115800	43285883	969	969	969	969	0
459	20240719	115700	43285883	969	969	969	969	0
460	20240719	115600	43285883	969	969	969	969	0
461	20240719	115500	43285883	969	969	969	969	0
462	20240719	115400	43285883	969	969	969	969	0
463	20240719	115300	43285883	969	969	969	969	0
464	20240719	115200	43285883	969	963	969	963	3
465	20240719	115100	43282988	965	965	965	965	1037
466	20240719	115000	42282283	969	965	969	963	6801
467	20240719	114900	35729427	969	969	969	969	0
468	20240719	114800	35729427	969	969	969	969	0
469	20240719	114700	35729427	969	969	969	969	0
470	20240719	114600	35729427	969	969	969	969	1
471	20240719	114500	35728458	965	965	965	965	10
472	20240719	114400	35718808	969	969	969	969	0
473	20240719	114300	35718808	969	969	969	969	0
474	20240719	114200	35718808	969	969	969	969	0
475	20240719	114100	35718808	969	969	969	969	1
476	20240719	114000	35717839	969	969	969	969	1
477	20240719	113900	35716870	969	969	969	969	0
478	20240719	113800	35716870	969	969	969	969	0
479	20240719	113700	35716870	969	969	969	969	0
480	20240719	113600	35716870	969	969	969	969	0
481	20240719	113500	35716870	969	969	969	969	0
482	20240719	113400	35716870	969	969	969	969	0
483	20240719	113300	35716870	969	969	969	969	0
484	20240719	113200	35716870	969	969	969	969	0
485	20240719	113100	35716870	969	969	969	969	0
486	20240719	113000	35716870	969	969	969	969	0
487	20240719	112900	35716870	969	969	969	969	0
488	20240719	112800	35716870	969	969	969	969	101
489	20240719	112700	35619001	966	966	966	966	1831
490	20240719	112600	33850255	969	969	969	969	0
491	20240719	112500	33850255	969	969	969	969	0
492	20240719	112400	33850255	969	969	969	969	0
493	20240719	112300	33850255	969	969	969	969	0
494	20240719	112200	33850255	969	969	969	969	0
495	20240719	112100	33850255	969	969	969	969	0
496	20240719	112000	33850255	969	969	969	969	10
497	20240719	111900	33840565	969	969	969	969	0
498	20240719	111800	33840565	969	969	969	969	0
499	20240719	111700	33840565	969	969	969	969	0
500	20240719	111600	33840565	969	969	969	969	0
501	20240719	111500	33840565	969	965	969	965	6
502	20240719	111400	33834771	965	965	965	965	0
503	20240719	111300	33834771	965	965	965	965	0
504	20240719	111200	33834771	965	965	965	965	0
505	20240719	111100	33834771	965	965	965	965	0
506	20240719	111000	33834771	965	965	965	965	0
507	20240719	110900	33834771	965	965	965	965	0
508	20240719	110800	33834771	965	965	965	965	0
509	20240719	110700	33834771	965	965	965	965	0
510	20240719	110600	33834771	965	965	965	965	0
511	20240719	110500	33834771	965	965	965	965	0
512	20240719	110400	33834771	965	965	965	965	0
513	20240719	110300	33834771	965	965	965	965	0
514	20240719	110200	33834771	965	965	965	965	1
515	20240719	110100	33833806	964	964	964	964	0
516	20240719	110000	33833806	964	964	964	964	0
517	20240719	105900	33833806	964	964	964	964	0
518	20240719	105800	33833806	964	964	964	964	0
519	20240719	105700	33833806	964	964	964	964	0
520	20240719	105600	33833806	964	964	964	964	0
521	20240719	105500	33833806	964	964	964	964	0
522	20240719	105400	33833806	964	964	964	964	0
523	20240719	105300	33833806	964	964	964	964	130
524	20240719	105200	33708486	965	965	965	965	0
525	20240719	105100	33708486	965	965	965	965	0
526	20240719	105000	33708486	965	963	965	963	874
527	20240719	104900	32866820	964	964	964	964	0
528	20240719	104800	32866820	964	964	964	964	703
529	20240719	104700	32189128	965	965	965	965	2496
530	20240719	104600	29780488	966	966	966	966	0
531	20240719	104500	29780488	966	966	966	966	0
532	20240719	104400	29780488	966	966	966	966	1
533	20240719	104300	29779522	966	966	966	966	518
534	20240719	104200	29279134	966	966	966	966	0
535	20240719	104100	29279134	966	966	966	966	0
536	20240719	104000	29279134	966	966	966	966	0
537	20240719	103900	29279134	966	966	966	966	0
538	20240719	103800	29279134	966	966	966	966	0
539	20240719	103700	29279134	966	966	966	966	3
540	20240719	103600	29276236	966	966	966	966	0
541	20240719	103500	29276236	966	967	967	966	1810
542	20240719	103400	27527765	969	969	969	969	0
543	20240719	103300	27527765	969	969	969	969	0
544	20240719	103200	27527765	969	969	969	969	0
545	20240719	103100	27527765	969	969	969	969	100
546	20240719	103000	27430865	969	969	969	969	0
547	20240719	102900	27430865	969	969	969	969	1
548	20240719	102800	27429896	969	969	969	969	1
549	20240719	102700	27428927	969	969	969	969	0
550	20240719	102600	27428927	969	969	969	969	53
551	20240719	102500	27377570	971	967	971	967	1036
552	20240719	102400	26375754	965	969	969	965	10000
553	20240719	102300	16708204	972	972	972	972	0
554	20240719	102200	16708204	972	972	972	972	0
555	20240719	102100	16708204	972	972	972	972	0
556	20240719	102000	16708204	972	972	972	972	0
557	20240719	101900	16708204	972	972	972	972	0
558	20240719	101800	16708204	972	972	972	972	0
559	20240719	101700	16708204	972	972	972	972	123
560	20240719	101600	16588648	972	972	972	972	0
561	20240719	101500	16588648	972	972	972	972	1
562	20240719	101400	16587676	972	972	972	972	1
563	20240719	101300	16586704	968	968	968	968	0
564	20240719	101200	16586704	968	968	968	968	0
565	20240719	101100	16586704	968	968	968	968	130
566	20240719	101000	16460864	972	972	972	972	500
567	20240719	100900	15974864	972	972	972	972	0
568	20240719	100800	15974864	972	972	972	972	0
569	20240719	100700	15974864	972	972	972	972	0
570	20240719	100600	15974864	972	972	972	972	0
571	20240719	100500	15974864	972	972	972	972	0
572	20240719	100400	15974864	972	972	972	972	1
573	20240719	100300	15973892	970	970	970	970	0
574	20240719	100200	15973892	970	970	970	970	535
575	20240719	100100	15454942	970	968	970	968	1223
576	20240719	100000	14270872	970	970	970	970	2
577	20240719	095900	14268932	970	970	970	970	9
578	20240719	095800	14260202	970	972	972	970	19
579	20240719	095700	14241752	972	972	972	972	26
580	20240719	095600	14216480	972	972	972	972	0
581	20240719	095500	14216480	972	972	972	972	0
582	20240719	095400	14216480	972	972	972	972	0
583	20240719	095300	14216480	972	972	972	972	0
584	20240719	095200	14216480	972	972	972	972	0
585	20240719	095100	14216480	972	972	972	972	0
586	20240719	095000	14216480	972	972	972	972	0
587	20240719	094900	14216480	972	972	972	972	0
588	20240719	094800	14216480	972	972	972	972	1
589	20240719	094700	14215508	971	971	971	971	1030
590	20240719	094600	13215378	971	971	971	971	0
591	20240719	094500	13215378	971	971	971	971	0
592	20240719	094400	13215378	971	971	971	971	0
593	20240719	094300	13215378	971	971	971	971	850
594	20240719	094200	12390028	970	970	970	970	1151
595	20240719	094100	11273558	970	970	970	970	0
596	20240719	094000	11273558	970	970	970	970	0
597	20240719	093900	11273558	970	970	970	970	0
598	20240719	093800	11273558	970	970	970	970	0
599	20240719	093700	11273558	970	968	970	968	945
600	20240719	093600	10358796	967	967	967	967	0
601	20240719	093500	10358796	967	970	970	967	414
602	20240719	093400	9958159	970	970	970	970	0
603	20240719	093300	9958159	970	970	970	970	1000
604	20240719	093200	8988159	970	970	970	970	0
605	20240719	093100	8988159	970	970	970	970	1
606	20240719	093000	8987189	969	969	969	969	5
607	20240719	092900	8982344	969	969	969	969	4
608	20240719	092800	8978468	970	970	970	970	0
609	20240719	092700	8978468	970	970	970	970	0
610	20240719	092600	8978468	970	970	970	970	135
611	20240719	092500	8847518	970	970	970	970	0
612	20240719	092400	8847518	970	970	970	970	500
613	20240719	092300	8362518	970	970	970	970	0
614	20240719	092200	8362518	970	970	970	970	0
615	20240719	092100	8362518	970	970	970	970	0
616	20240719	092000	8362518	970	970	970	970	1
617	20240719	091900	8361548	969	969	969	969	0
618	20240719	091800	8361548	969	969	969	969	515
619	20240719	091700	7862513	969	969	969	969	516
620	20240719	091600	7362509	969	969	969	969	2
621	20240719	091500	7360571	962	962	962	962	0
622	20240719	091400	7360571	962	963	963	962	3000
623	20240719	091300	4474561	962	965	965	962	196
624	20240719	091200	4285741	965	965	965	965	0
625	20240719	091100	4285741	965	965	965	965	0
626	20240719	091000	4285741	965	965	965	965	0
627	20240719	090900	4285741	965	965	965	965	0
628	20240719	090800	4285741	965	965	965	965	0
629	20240719	090700	4285741	965	965	965	965	0
630	20240719	090600	4285741	965	967	967	965	1625
631	20240719	090500	2716674	969	969	969	969	10
632	20240719	090400	2706984	967	967	967	967	0
633	20240719	090300	2706984	967	968	968	967	612
634	20240719	090200	2114600	970	970	970	970	1899
635	20240719	090100	272570	970	970	970	970	0
636	20240719	090000	272570	970	970	970	970	181