KissMeData/057540/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194200	111888739	970	970	970	970	1117
3	20240709	194100	111888739	970	970	970	970	0
4	20240709	194000	111888739	970	970	970	970	0
5	20240709	193900	111888739	970	970	970	970	0
6	20240709	193800	111888739	970	970	970	970	0
7	20240709	193700	111888739	970	970	970	970	0
8	20240709	193600	111888739	970	970	970	970	0
9	20240709	193500	111888739	970	970	970	970	0
10	20240709	193400	111888739	970	970	970	970	0
11	20240709	193300	111888739	970	970	970	970	0
12	20240709	193200	111888739	970	970	970	970	0
13	20240709	193100	111888739	970	970	970	970	0
14	20240709	193000	111888739	970	970	970	970	0
15	20240709	192900	111888739	970	970	970	970	0
16	20240709	192800	111888739	970	970	970	970	0
17	20240709	192700	111888739	970	970	970	970	0
18	20240709	192600	111888739	970	970	970	970	0
19	20240709	192500	111888739	970	970	970	970	0
20	20240709	192400	111888739	970	970	970	970	0
21	20240709	192300	111888739	970	970	970	970	0
22	20240709	192200	111888739	970	970	970	970	0
23	20240709	192100	111888739	970	970	970	970	0
24	20240709	192000	111888739	970	970	970	970	0
25	20240709	191900	111888739	970	970	970	970	0
26	20240709	191800	111888739	970	970	970	970	0
27	20240709	191700	111888739	970	970	970	970	0
28	20240709	191600	111888739	970	970	970	970	0
29	20240709	191500	111888739	970	970	970	970	0
30	20240709	191400	111888739	970	970	970	970	0
31	20240709	191300	111888739	970	970	970	970	0
32	20240709	191200	111888739	970	970	970	970	1117
33	20240709	191100	111888739	970	970	970	970	0
34	20240709	191000	111888739	970	970	970	970	0
35	20240709	190900	111888739	970	970	970	970	0
36	20240709	190800	111888739	970	970	970	970	0
37	20240709	190700	111888739	970	970	970	970	0
38	20240709	190600	111888739	970	970	970	970	0
39	20240709	190500	111888739	970	970	970	970	0
40	20240709	190400	111888739	970	970	970	970	0
41	20240709	190300	111888739	970	970	970	970	0
42	20240709	190200	111888739	970	970	970	970	0
43	20240709	190100	111888739	970	970	970	970	0
44	20240709	190000	111888739	970	970	970	970	0
45	20240709	185900	111888739	970	970	970	970	0
46	20240709	185800	111888739	970	970	970	970	0
47	20240709	185700	111888739	970	970	970	970	0
48	20240709	185600	111888739	970	970	970	970	0
49	20240709	185500	111888739	970	970	970	970	0
50	20240709	185400	111888739	970	970	970	970	0
51	20240709	185300	111888739	970	970	970	970	0
52	20240709	185200	111888739	970	970	970	970	0
53	20240709	185100	111888739	970	970	970	970	0
54	20240709	185000	111888739	970	970	970	970	0
55	20240709	184900	111888739	970	970	970	970	0
56	20240709	184800	111888739	970	970	970	970	0
57	20240709	184700	111888739	970	970	970	970	0
58	20240709	184600	111888739	970	970	970	970	0
59	20240709	184500	111888739	970	970	970	970	0
60	20240709	184400	111888739	970	970	970	970	0
61	20240709	184300	111888739	970	970	970	970	0
62	20240709	184200	111888739	970	970	970	970	1117
63	20240709	184100	111888739	970	970	970	970	0
64	20240709	184000	111888739	970	970	970	970	0
65	20240709	183900	111888739	970	970	970	970	0
66	20240709	183800	111888739	970	970	970	970	0
67	20240709	183700	111888739	970	970	970	970	0
68	20240709	183600	111888739	970	970	970	970	0
69	20240709	183500	111888739	970	970	970	970	0
70	20240709	183400	111888739	970	970	970	970	0
71	20240709	183300	111888739	970	970	970	970	0
72	20240709	183200	111888739	970	970	970	970	0
73	20240709	183100	111888739	970	970	970	970	0
74	20240709	183000	111888739	970	970	970	970	0
75	20240709	182900	111888739	970	970	970	970	0
76	20240709	182800	111888739	970	970	970	970	0
77	20240709	182700	111888739	970	970	970	970	0
78	20240709	182600	111888739	970	970	970	970	0
79	20240709	182500	111888739	970	970	970	970	0
80	20240709	182400	111888739	970	970	970	970	0
81	20240709	182300	111888739	970	970	970	970	0
82	20240709	182200	111888739	970	970	970	970	0
83	20240709	182100	111888739	970	970	970	970	0
84	20240709	182000	111888739	970	970	970	970	0
85	20240709	181900	111888739	970	970	970	970	0
86	20240709	181800	111888739	970	970	970	970	0
87	20240709	181700	111888739	970	970	970	970	0
88	20240709	181600	111888739	970	970	970	970	0
89	20240709	181500	111888739	970	970	970	970	0
90	20240709	181400	111888739	970	970	970	970	0
91	20240709	181300	111888739	970	970	970	970	0
92	20240709	181200	111888739	970	970	970	970	1117
93	20240709	181100	111888739	970	970	970	970	0
94	20240709	181000	111888739	970	970	970	970	0
95	20240709	180900	111888739	970	970	970	970	0
96	20240709	180800	111888739	970	970	970	970	0
97	20240709	180700	111888739	970	970	970	970	0
98	20240709	180600	111888739	970	970	970	970	0
99	20240709	180500	111888739	970	970	970	970	0
100	20240709	180400	111888739	970	970	970	970	0
101	20240709	180300	111888739	970	970	970	970	0
102	20240709	180200	111888739	970	970	970	970	0
103	20240709	180100	111888739	970	970	970	970	0
104	20240709	180000	111888739	970	970	970	970	0
105	20240709	175900	111888739	970	970	970	970	0
106	20240709	175800	111888739	970	970	970	970	0
107	20240709	175700	111888739	970	970	970	970	0
108	20240709	175600	111888739	970	970	970	970	0
109	20240709	175500	111888739	970	970	970	970	0
110	20240709	175400	111888739	970	970	970	970	0
111	20240709	175300	111888739	970	970	970	970	0
112	20240709	175200	111888739	970	970	970	970	0
113	20240709	175100	111888739	970	970	970	970	0
114	20240709	175000	111888739	970	970	970	970	0
115	20240709	174900	111888739	970	970	970	970	0
116	20240709	174800	111888739	970	970	970	970	0
117	20240709	174700	111888739	970	970	970	970	0
118	20240709	174600	111888739	970	970	970	970	0
119	20240709	174500	111888739	970	970	970	970	0
120	20240709	174400	111888739	970	970	970	970	0
121	20240709	174300	111888739	970	970	970	970	0
122	20240709	174200	111888739	970	970	970	970	1117
123	20240709	174100	111888739	970	970	970	970	0
124	20240709	174000	111888739	970	970	970	970	0
125	20240709	173900	111888739	970	970	970	970	0
126	20240709	173800	111888739	970	970	970	970	0
127	20240709	173700	111888739	970	970	970	970	0
128	20240709	173600	111888739	970	970	970	970	0
129	20240709	173500	111888739	970	970	970	970	0
130	20240709	173400	111888739	970	970	970	970	0
131	20240709	173300	111888739	970	970	970	970	0
132	20240709	173200	111888739	970	970	970	970	0
133	20240709	173100	111888739	970	970	970	970	0
134	20240709	173000	111888739	970	970	970	970	0
135	20240709	172900	111888739	970	970	970	970	0
136	20240709	172800	111888739	970	970	970	970	0
137	20240709	172700	111888739	970	970	970	970	0
138	20240709	172600	111888739	970	970	970	970	0
139	20240709	172500	111888739	970	970	970	970	0
140	20240709	172400	111888739	970	970	970	970	0
141	20240709	172300	111888739	970	970	970	970	0
142	20240709	172200	111888739	970	970	970	970	0
143	20240709	172100	111888739	970	970	970	970	0
144	20240709	172000	111888739	970	970	970	970	0
145	20240709	171900	111888739	970	970	970	970	0
146	20240709	171800	111888739	970	970	970	970	0
147	20240709	171700	111888739	970	970	970	970	0
148	20240709	171600	111888739	970	970	970	970	0
149	20240709	171500	111888739	970	970	970	970	0
150	20240709	171400	111888739	970	970	970	970	0
151	20240709	171300	111888739	970	970	970	970	0
152	20240709	171200	111888739	970	970	970	970	1117
153	20240709	171100	111888739	970	970	970	970	0
154	20240709	171000	111888739	970	970	970	970	0
155	20240709	170900	111888739	970	970	970	970	0
156	20240709	170800	111888739	970	970	970	970	0
157	20240709	170700	111888739	970	970	970	970	0
158	20240709	170600	111888739	970	970	970	970	0
159	20240709	170500	111888739	970	970	970	970	0
160	20240709	170400	111888739	970	970	970	970	0
161	20240709	170300	111888739	970	970	970	970	0
162	20240709	170200	111888739	970	970	970	970	0
163	20240709	170100	111888739	970	970	970	970	0
164	20240709	170000	111888739	970	970	970	970	0
165	20240709	165900	111888739	970	970	970	970	0
166	20240709	165800	111888739	970	970	970	970	0
167	20240709	165700	111888739	970	970	970	970	0
168	20240709	165600	111888739	970	970	970	970	0
169	20240709	165500	111888739	970	970	970	970	0
170	20240709	165400	111888739	970	970	970	970	0
171	20240709	165300	111888739	970	970	970	970	0
172	20240709	165200	111888739	970	970	970	970	0
173	20240709	165100	111888739	970	970	970	970	0
174	20240709	165000	111888739	970	970	970	970	0
175	20240709	164900	111888739	970	970	970	970	0
176	20240709	164800	111888739	970	970	970	970	0
177	20240709	164700	111888739	970	970	970	970	0
178	20240709	164600	111888739	970	970	970	970	0
179	20240709	164500	111888739	970	970	970	970	0
180	20240709	164400	111888739	970	970	970	970	0
181	20240709	164300	111888739	970	970	970	970	0
182	20240709	164200	111888739	970	970	970	970	1117
183	20240709	164100	111888739	970	970	970	970	0
184	20240709	164000	111888739	970	970	970	970	0
185	20240709	163900	111888739	970	970	970	970	0
186	20240709	163800	111888739	970	970	970	970	0
187	20240709	163700	111888739	970	970	970	970	0
188	20240709	163600	111888739	970	970	970	970	0
189	20240709	163500	111888739	970	970	970	970	0
190	20240709	163400	111888739	970	970	970	970	0
191	20240709	163300	111888739	970	970	970	970	0
192	20240709	163200	111888739	970	970	970	970	0
193	20240709	163100	111888739	970	970	970	970	0
194	20240709	163000	111888739	970	970	970	970	0
195	20240709	162900	111888739	970	970	970	970	0
196	20240709	162800	111888739	970	970	970	970	0
197	20240709	162700	111888739	970	970	970	970	0
198	20240709	162600	111888739	970	970	970	970	0
199	20240709	162500	111888739	970	970	970	970	0
200	20240709	162400	111888739	970	970	970	970	0
201	20240709	162300	111888739	970	970	970	970	0
202	20240709	162200	111888739	970	970	970	970	0
203	20240709	162100	111888739	970	970	970	970	0
204	20240709	162000	111888739	970	970	970	970	0
205	20240709	161900	111888739	970	970	970	970	0
206	20240709	161800	111888739	970	970	970	970	0
207	20240709	161700	111888739	970	970	970	970	0
208	20240709	161600	111888739	970	970	970	970	0
209	20240709	161500	111888739	970	970	970	970	0
210	20240709	161400	111888739	970	970	970	970	0
211	20240709	161300	111888739	970	970	970	970	0
212	20240709	161200	111888739	970	970	970	970	1117
213	20240709	161100	111888739	970	970	970	970	0
214	20240709	161000	111888739	970	970	970	970	0
215	20240709	160900	111888739	970	970	970	970	0
216	20240709	160800	111888739	970	970	970	970	0
217	20240709	160700	111888739	970	970	970	970	0
218	20240709	160600	111888739	970	970	970	970	0
219	20240709	160500	111888739	970	970	970	970	0
220	20240709	160400	111888739	970	970	970	970	0
221	20240709	160300	111888739	970	970	970	970	0
222	20240709	160200	111888739	970	970	970	970	0
223	20240709	160100	111888739	970	970	970	970	0
224	20240709	160000	111888739	970	970	970	970	0
225	20240709	155900	111888739	970	970	970	970	0
226	20240709	155800	111888739	970	970	970	970	0
227	20240709	155700	111888739	970	970	970	970	0
228	20240709	155600	111888739	970	970	970	970	0
229	20240709	155500	111888739	970	970	970	970	0
230	20240709	155400	111888739	970	970	970	970	0
231	20240709	155300	111888739	970	970	970	970	0
232	20240709	155200	111888739	970	970	970	970	0
233	20240709	155100	111888739	970	970	970	970	0
234	20240709	155000	111888739	970	970	970	970	0
235	20240709	154900	111888739	970	970	970	970	0
236	20240709	154800	111888739	970	970	970	970	0
237	20240709	154700	111888739	970	970	970	970	0
238	20240709	154600	111888739	970	970	970	970	0
239	20240709	154500	111888739	970	970	970	970	0
240	20240709	154400	111888739	970	970	970	970	0
241	20240709	154300	111888739	970	970	970	970	0
242	20240709	154200	111888739	970	970	970	970	1117
243	20240709	154100	111888739	970	970	970	970	0
244	20240709	154000	111888739	970	970	970	970	0
245	20240709	153900	111888739	970	970	970	970	0
246	20240709	153800	111888739	970	970	970	970	0
247	20240709	153700	111888739	970	970	970	970	0
248	20240709	153600	111888739	970	970	970	970	0
249	20240709	153500	111888739	970	970	970	970	0
250	20240709	153400	111888739	970	970	970	970	0
251	20240709	153300	111888739	970	970	970	970	0
252	20240709	153200	111888739	970	970	970	970	0
253	20240709	153100	111888739	970	970	970	970	0
254	20240709	153000	111888739	970	970	970	970	1117
255	20240709	152900	110805249	968	968	968	968	0
256	20240709	152800	110805249	968	968	968	968	0
257	20240709	152700	110805249	968	968	968	968	0
258	20240709	152600	110805249	968	968	968	968	0
259	20240709	152500	110805249	968	968	968	968	0
260	20240709	152400	110805249	968	968	968	968	0
261	20240709	152300	110805249	968	968	968	968	0
262	20240709	152200	110805249	968	968	968	968	0
263	20240709	152100	110805249	968	968	968	968	0
264	20240709	152000	110805249	968	968	968	968	0
265	20240709	151900	110805249	968	968	968	968	20
266	20240709	151800	110785889	969	969	969	969	1
267	20240709	151700	110784920	968	968	968	968	1893
268	20240709	151600	108952496	968	968	968	968	261
269	20240709	151500	108699848	965	965	965	965	2573
270	20240709	151400	106216903	965	965	965	965	1975
271	20240709	151300	104311028	968	968	968	968	0
272	20240709	151200	104311028	968	968	968	968	0
273	20240709	151100	104311028	968	968	968	968	0
274	20240709	151000	104311028	968	968	968	968	1
275	20240709	150900	104310060	969	969	969	969	0
276	20240709	150800	104310060	969	969	969	969	0
277	20240709	150700	104310060	969	969	969	969	0
278	20240709	150600	104310060	969	969	969	969	0
279	20240709	150500	104310060	969	969	969	969	201
280	20240709	150400	104115291	965	965	965	965	0
281	20240709	150300	104115291	965	965	965	965	0
282	20240709	150200	104115291	965	966	966	965	1000
283	20240709	150100	103150228	965	965	965	965	0
284	20240709	150000	103150228	965	965	965	965	0
285	20240709	145900	103150228	965	965	965	965	0
286	20240709	145800	103150228	965	965	965	965	0
287	20240709	145700	103150228	965	965	965	965	0
288	20240709	145600	103150228	965	965	965	965	0
289	20240709	145500	103150228	965	967	967	965	7500
290	20240709	145400	95900335	971	971	971	971	0
291	20240709	145300	95900335	971	971	971	971	0
292	20240709	145200	95900335	971	969	971	969	5000
293	20240709	145100	91047685	969	969	969	969	0
294	20240709	145000	91047685	969	969	969	969	0
295	20240709	144900	91047685	969	969	969	969	0
296	20240709	144800	91047685	969	969	969	969	0
297	20240709	144700	91047685	969	969	969	969	0
298	20240709	144600	91047685	969	969	969	969	1573
299	20240709	144500	89523448	969	969	969	969	1
300	20240709	144400	89522479	969	969	969	969	0
301	20240709	144300	89522479	969	969	969	969	0
302	20240709	144200	89522479	969	969	969	969	0
303	20240709	144100	89522479	969	969	969	969	0
304	20240709	144000	89522479	969	968	969	968	700
305	20240709	143900	88844258	968	968	968	968	0
306	20240709	143800	88844258	968	968	968	968	0
307	20240709	143700	88844258	968	968	968	968	0
308	20240709	143600	88844258	968	968	968	968	2
309	20240709	143500	88842322	966	966	966	966	0
310	20240709	143400	88842322	966	966	966	966	0
311	20240709	143300	88842322	966	967	967	966	300
312	20240709	143200	88552510	968	968	968	968	0
313	20240709	143100	88552510	968	968	968	968	0
314	20240709	143000	88552510	968	968	968	968	0
315	20240709	142900	88552510	968	968	968	968	0
316	20240709	142800	88552510	968	968	968	968	0
317	20240709	142700	88552510	968	968	968	968	0
318	20240709	142600	88552510	968	968	968	968	0
319	20240709	142500	88552510	968	968	968	968	0
320	20240709	142400	88552510	968	968	968	968	11
321	20240709	142300	88541862	969	969	969	969	0
322	20240709	142200	88541862	969	969	969	969	0
323	20240709	142100	88541862	969	969	969	969	0
324	20240709	142000	88541862	969	969	969	969	1
325	20240709	141900	88540893	965	965	965	965	31
326	20240709	141800	88510978	969	969	969	969	0
327	20240709	141700	88510978	969	969	969	969	0
328	20240709	141600	88510978	969	969	969	969	1
329	20240709	141500	88510009	965	965	965	965	0
330	20240709	141400	88510009	965	965	965	965	6
331	20240709	141300	88504219	968	968	968	968	0
332	20240709	141200	88504219	968	968	968	968	0
333	20240709	141100	88504219	968	968	968	968	0
334	20240709	141000	88504219	968	968	968	968	0
335	20240709	140900	88504219	968	968	968	968	284
336	20240709	140800	88229307	969	969	969	969	1
337	20240709	140700	88228338	965	965	965	965	0
338	20240709	140600	88228338	965	965	965	965	0
339	20240709	140500	88228338	965	967	967	965	7500
340	20240709	140400	80988858	968	968	968	968	0
341	20240709	140300	80988858	968	968	968	968	0
342	20240709	140200	80988858	968	968	968	968	1
343	20240709	140100	80987890	969	969	969	969	0
344	20240709	140000	80987890	969	969	969	969	0
345	20240709	135900	80987890	969	969	969	969	0
346	20240709	135800	80987890	969	969	969	969	1
347	20240709	135700	80986921	970	971	971	970	20
348	20240709	135600	80967502	971	971	971	971	2
349	20240709	135500	80965560	966	966	966	966	0
350	20240709	135400	80965560	966	966	966	966	3
351	20240709	135300	80962662	965	970	970	965	5000
352	20240709	135200	76123960	969	969	969	969	0
353	20240709	135100	76123960	969	969	969	969	0
354	20240709	135000	76123960	969	969	969	969	0
355	20240709	134900	76123960	969	969	969	969	0
356	20240709	134800	76123960	969	969	969	969	0
357	20240709	134700	76123960	969	970	970	969	4000
358	20240709	134600	72246460	973	973	973	973	0
359	20240709	134500	72246460	973	972	973	972	73
360	20240709	134400	72175503	972	971	972	971	1044
361	20240709	134300	71160815	970	970	970	970	300
362	20240709	134200	70869815	970	970	970	970	0
363	20240709	134100	70869815	970	970	970	970	0
364	20240709	134000	70869815	970	970	970	970	0
365	20240709	133900	70869815	970	970	970	970	26
366	20240709	133800	70844595	968	968	968	968	10
367	20240709	133700	70834915	970	970	970	970	0
368	20240709	133600	70834915	970	970	970	970	2
369	20240709	133500	70832975	969	969	969	969	0
370	20240709	133400	70832975	969	969	969	969	0
371	20240709	133300	70832975	969	969	969	969	0
372	20240709	133200	70832975	969	969	969	969	35
373	20240709	133100	70799060	969	969	969	969	0
374	20240709	133000	70799060	969	969	969	969	100
375	20240709	132900	70702160	969	969	969	969	0
376	20240709	132800	70702160	969	969	969	969	102
377	20240709	132700	70603322	970	970	970	970	0
378	20240709	132600	70603322	970	970	970	970	123
379	20240709	132500	70484012	970	970	970	970	0
380	20240709	132400	70484012	970	970	970	970	0
381	20240709	132300	70484012	970	970	970	970	1
382	20240709	132200	70483042	970	970	970	970	0
383	20240709	132100	70483042	970	970	970	970	0
384	20240709	132000	70483042	970	970	970	970	0
385	20240709	131900	70483042	970	970	970	970	5
386	20240709	131800	70478192	970	970	970	970	0
387	20240709	131700	70478192	970	970	970	970	0
388	20240709	131600	70478192	970	970	970	970	0
389	20240709	131500	70478192	970	971	971	970	626
390	20240709	131400	69870962	971	970	971	970	110
391	20240709	131300	69764252	970	970	970	970	0
392	20240709	131200	69764252	970	970	970	970	100
393	20240709	131100	69667252	973	973	973	973	700
394	20240709	131000	68986152	973	973	973	973	0
395	20240709	130900	68986152	973	973	973	973	0
396	20240709	130800	68986152	973	973	973	973	0
397	20240709	130700	68986152	973	973	973	973	0
398	20240709	130600	68986152	973	973	973	973	0
399	20240709	130500	68986152	973	973	973	973	0
400	20240709	130400	68986152	973	973	973	973	0
401	20240709	130300	68986152	973	973	973	973	0
402	20240709	130200	68986152	973	973	973	973	1
403	20240709	130100	68985179	973	973	973	973	0
404	20240709	130000	68985179	973	973	973	973	1
405	20240709	125900	68984206	973	973	973	973	0
406	20240709	125800	68984206	973	973	973	973	0
407	20240709	125700	68984206	973	973	973	973	0
408	20240709	125600	68984206	973	973	973	973	0
409	20240709	125500	68984206	973	970	973	970	319
410	20240709	125400	68674773	970	970	970	970	0
411	20240709	125300	68674773	970	970	970	970	0
412	20240709	125200	68674773	970	970	970	970	0
413	20240709	125100	68674773	970	970	970	970	0
414	20240709	125000	68674773	970	970	970	970	0
415	20240709	124900	68674773	970	970	970	970	14
416	20240709	124800	68661193	970	970	970	970	0
417	20240709	124700	68661193	970	970	970	970	0
418	20240709	124600	68661193	970	970	970	970	0
419	20240709	124500	68661193	970	970	970	970	0
420	20240709	124400	68661193	970	970	970	970	0
421	20240709	124300	68661193	970	970	970	970	0
422	20240709	124200	68661193	970	970	970	970	0
423	20240709	124100	68661193	970	970	970	970	0
424	20240709	124000	68661193	970	970	970	970	0
425	20240709	123900	68661193	970	970	970	970	0
426	20240709	123800	68661193	970	970	970	970	0
427	20240709	123700	68661193	970	969	970	969	1151
428	20240709	123600	67545873	970	970	970	970	0
429	20240709	123500	67545873	970	970	970	970	2001
430	20240709	123400	65604903	970	972	972	970	2000
431	20240709	123300	63664754	973	973	973	973	0
432	20240709	123200	63664754	973	973	973	973	0
433	20240709	123100	63664754	973	973	973	973	0
434	20240709	123000	63664754	973	973	973	973	0
435	20240709	122900	63664754	973	973	973	973	1000
436	20240709	122800	62691754	974	974	974	974	0
437	20240709	122700	62691754	974	974	974	974	0
438	20240709	122600	62691754	974	974	974	974	0
439	20240709	122500	62691754	974	974	974	974	0
440	20240709	122400	62691754	974	974	974	974	0
441	20240709	122300	62691754	974	974	974	974	0
442	20240709	122200	62691754	974	974	974	974	0
443	20240709	122100	62691754	974	974	974	974	0
444	20240709	122000	62691754	974	974	974	974	0
445	20240709	121900	62691754	974	974	974	974	0
446	20240709	121800	62691754	974	974	974	974	3
447	20240709	121700	62688832	974	974	974	974	216
448	20240709	121600	62478448	974	974	974	974	1
449	20240709	121500	62477474	975	975	975	975	0
450	20240709	121400	62477474	975	975	975	975	0
451	20240709	121300	62477474	975	973	975	973	1783
452	20240709	121200	60741302	973	973	973	973	0
453	20240709	121100	60741302	973	973	973	973	0
454	20240709	121000	60741302	973	973	973	973	0
455	20240709	120900	60741302	973	973	973	973	0
456	20240709	120800	60741302	973	973	973	973	0
457	20240709	120700	60741302	973	973	973	973	0
458	20240709	120600	60741302	973	973	973	973	0
459	20240709	120500	60741302	973	973	973	973	0
460	20240709	120400	60741302	973	973	973	973	0
461	20240709	120300	60741302	973	973	973	973	0
462	20240709	120200	60741302	973	973	973	973	1
463	20240709	120100	60740329	970	970	970	970	748
464	20240709	120000	60014769	973	971	973	970	375
465	20240709	115900	59650916	973	973	973	973	0
466	20240709	115800	59650916	973	973	973	973	0
467	20240709	115700	59650916	973	973	973	973	0
468	20240709	115600	59650916	973	973	973	973	0
469	20240709	115500	59650916	973	973	973	973	0
470	20240709	115400	59650916	973	973	973	973	0
471	20240709	115300	59650916	973	973	973	973	0
472	20240709	115200	59650916	973	973	973	973	0
473	20240709	115100	59650916	973	973	973	973	0
474	20240709	115000	59650916	973	973	973	973	0
475	20240709	114900	59650916	973	973	973	973	210
476	20240709	114800	59446586	973	973	973	973	0
477	20240709	114700	59446586	973	973	973	973	0
478	20240709	114600	59446586	973	973	973	973	0
479	20240709	114500	59446586	973	973	973	973	0
480	20240709	114400	59446586	973	973	973	973	0
481	20240709	114300	59446586	973	973	973	973	0
482	20240709	114200	59446586	973	973	973	973	0
483	20240709	114100	59446586	973	973	973	973	2
484	20240709	114000	59444640	973	973	973	973	0
485	20240709	113900	59444640	973	973	973	973	0
486	20240709	113800	59444640	973	973	973	973	0
487	20240709	113700	59444640	973	973	973	973	0
488	20240709	113600	59444640	973	973	973	973	0
489	20240709	113500	59444640	973	973	973	973	0
490	20240709	113400	59444640	973	971	973	971	3050
491	20240709	113300	56478034	973	973	973	973	100
492	20240709	113200	56380734	973	973	973	973	0
493	20240709	113100	56380734	973	973	973	973	50
494	20240709	113000	56332084	973	971	973	971	601
495	20240709	112900	55748511	973	973	973	973	1
496	20240709	112800	55747538	973	973	973	973	0
497	20240709	112700	55747538	973	973	973	973	0
498	20240709	112600	55747538	973	973	973	973	0
499	20240709	112500	55747538	973	973	973	973	0
500	20240709	112400	55747538	973	973	973	973	1
501	20240709	112300	55746565	970	970	970	970	0
502	20240709	112200	55746565	970	970	970	970	0
503	20240709	112100	55746565	970	970	970	970	50
504	20240709	112000	55698065	970	970	970	970	0
505	20240709	111900	55698065	970	970	970	970	0
506	20240709	111800	55698065	970	970	970	970	0
507	20240709	111700	55698065	970	970	970	970	0
508	20240709	111600	55698065	970	970	970	970	150
509	20240709	111500	55552565	970	970	970	970	0
510	20240709	111400	55552565	970	970	970	970	0
511	20240709	111300	55552565	970	970	970	970	0
512	20240709	111200	55552565	970	970	970	970	51
513	20240709	111100	55503095	973	973	973	973	100
514	20240709	111000	55405795	974	970	974	970	1680
515	20240709	110900	53776187	970	973	974	970	6369
516	20240709	110800	47594559	974	972	974	972	155
517	20240709	110700	47443897	972	972	972	972	40
518	20240709	110600	47405017	972	972	972	972	0
519	20240709	110500	47405017	972	972	972	972	10
520	20240709	110400	47395297	972	971	972	971	3203
521	20240709	110300	44285174	972	972	972	972	691
522	20240709	110200	43613522	973	973	973	973	0
523	20240709	110100	43613522	973	973	973	973	754
524	20240709	110000	42879880	974	974	974	974	100
525	20240709	105900	42782480	975	975	975	975	0
526	20240709	105800	42782480	975	975	975	975	0
527	20240709	105700	42782480	975	975	975	975	0
528	20240709	105600	42782480	975	975	975	975	1
529	20240709	105500	42781505	975	975	975	975	0
530	20240709	105400	42781505	975	975	975	975	0
531	20240709	105300	42781505	975	975	975	975	0
532	20240709	105200	42781505	975	973	975	973	41
533	20240709	105100	42741610	975	975	975	975	0
534	20240709	105000	42741610	975	975	975	975	0
535	20240709	104900	42741610	975	975	975	975	1091
536	20240709	104800	41677885	975	975	975	975	0
537	20240709	104700	41677885	975	975	975	975	1
538	20240709	104600	41676910	976	976	976	976	1
539	20240709	104500	41675934	974	974	974	974	304
540	20240709	104400	41379838	977	977	977	977	0
541	20240709	104300	41379838	977	977	977	977	0
542	20240709	104200	41379838	977	977	977	977	0
543	20240709	104100	41379838	977	977	977	977	0
544	20240709	104000	41379838	977	977	977	977	0
545	20240709	103900	41379838	977	977	977	977	0
546	20240709	103800	41379838	977	977	977	977	0
547	20240709	103700	41379838	977	977	977	977	0
548	20240709	103600	41379838	977	977	977	977	0
549	20240709	103500	41379838	977	977	977	977	0
550	20240709	103400	41379838	977	977	977	977	0
551	20240709	103300	41379838	977	977	977	977	0
552	20240709	103200	41379838	977	977	977	977	0
553	20240709	103100	41379838	977	977	977	977	1
554	20240709	103000	41378861	974	974	974	974	8
555	20240709	102900	41371069	974	974	974	974	0
556	20240709	102800	41371069	974	974	974	974	0
557	20240709	102700	41371069	974	974	974	974	438
558	20240709	102600	40944457	978	978	978	978	0
559	20240709	102500	40944457	978	978	978	978	50
560	20240709	102400	40895557	979	979	979	979	0
561	20240709	102300	40895557	979	979	979	979	0
562	20240709	102200	40895557	979	979	979	979	0
563	20240709	102100	40895557	979	979	979	979	0
564	20240709	102000	40895557	979	979	979	979	0
565	20240709	101900	40895557	979	979	979	979	0
566	20240709	101800	40895557	979	979	979	979	0
567	20240709	101700	40895557	979	979	979	979	0
568	20240709	101600	40895557	979	979	979	979	1
569	20240709	101500	40894578	975	975	975	975	105
570	20240709	101400	40792203	979	979	979	979	0
571	20240709	101300	40792203	979	979	979	979	1
572	20240709	101200	40791224	972	973	973	972	200
573	20240709	101100	40596711	975	975	975	975	23
574	20240709	101000	40574286	976	976	976	976	0
575	20240709	100900	40574286	976	976	976	976	500
576	20240709	100800	40086286	979	979	979	979	0
577	20240709	100700	40086286	979	979	979	979	0
578	20240709	100600	40086286	979	979	979	979	0
579	20240709	100500	40086286	979	979	979	979	0
580	20240709	100400	40086286	979	979	979	979	47
581	20240709	100300	40040273	979	979	979	979	0
582	20240709	100200	40040273	979	979	979	979	0
583	20240709	100100	40040273	979	979	979	979	0
584	20240709	100000	40040273	979	979	979	979	0
585	20240709	095900	40040273	979	979	979	979	22
586	20240709	095800	40018735	978	978	978	978	0
587	20240709	095700	40018735	978	979	979	978	208
588	20240709	095600	39815291	982	982	982	982	1
589	20240709	095500	39814309	982	982	982	978	304
590	20240709	095400	39516981	982	978	982	978	309
591	20240709	095300	39214743	982	982	982	982	0
592	20240709	095200	39214743	982	983	983	971	3004
593	20240709	095100	36278818	983	983	983	983	7
594	20240709	095000	36271937	983	983	983	983	0
595	20240709	094900	36271937	983	983	983	983	0
596	20240709	094800	36271937	983	983	983	983	20
597	20240709	094700	36252277	983	983	983	983	1
598	20240709	094600	36251294	980	980	980	980	0
599	20240709	094500	36251294	980	980	980	980	0
600	20240709	094400	36251294	980	985	985	980	2233
601	20240709	094300	34062949	983	980	983	979	5124
602	20240709	094200	29030451	983	983	983	983	0
603	20240709	094100	29030451	983	983	983	983	1
604	20240709	094000	29029468	979	980	980	979	2027
605	20240709	093900	27044035	983	983	983	983	0
606	20240709	093800	27044035	983	983	983	983	0
607	20240709	093700	27044035	983	983	983	983	8
608	20240709	093600	27036171	983	983	983	983	2
609	20240709	093500	27034205	980	980	980	980	1115
610	20240709	093400	25941505	982	983	983	982	2
611	20240709	093300	25939540	983	983	983	983	2
612	20240709	093200	25937574	983	983	983	983	1
613	20240709	093100	25936591	982	982	982	982	51
614	20240709	093000	25886509	983	983	983	983	16
615	20240709	092900	25870781	981	983	983	981	24
616	20240709	092800	25847191	983	983	983	983	3
617	20240709	092700	25844242	983	983	983	983	1
618	20240709	092600	25843259	983	983	983	983	1
619	20240709	092500	25842276	985	985	985	985	142
620	20240709	092400	25702406	985	985	985	985	501
621	20240709	092300	25208921	985	985	985	985	2
622	20240709	092200	25206951	984	987	987	984	2201
623	20240709	092100	23040964	987	987	987	985	2162
624	20240709	092000	20909390	988	987	988	987	1122
625	20240709	091900	19801917	987	985	987	985	2407
626	20240709	091800	17429660	986	982	986	982	271
627	20240709	091700	17163534	986	986	986	982	1337
628	20240709	091600	15849369	986	988	988	979	3729
629	20240709	091500	12182122	988	975	989	975	3741
630	20240709	091400	8507516	975	975	975	975	1
631	20240709	091300	8506541	975	969	975	969	501
632	20240709	091200	8021066	975	969	975	969	2001
633	20240709	091100	6082091	975	970	975	970	2998
634	20240709	091000	3174026	969	968	969	965	2624
635	20240709	090900	633559	968	968	968	968	1
636	20240709	090800	632591	968	968	968	968	321
637	20240709	090700	321863	968	968	968	968	11
638	20240709	090600	311215	965	970	970	965	34
639	20240709	090500	278390	970	970	970	970	103
640	20240709	090400	178480	970	970	970	970	1
641	20240709	090300	177510	970	970	970	970	0
642	20240709	090200	177510	970	970	970	970	1
643	20240709	090100	176540	970	970	970	970	116
644	20240709	090000	64020	970	970	970	970	66