KissMeData/208640/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	204100	97521952	335	335	335	335	7000
3	20240717	204000	97521952	335	335	335	335	0
4	20240717	203900	97521952	335	335	335	335	0
5	20240717	203800	97521952	335	335	335	335	0
6	20240717	203700	97521952	335	335	335	335	0
7	20240717	203600	97521952	335	335	335	335	0
8	20240717	203500	97521952	335	335	335	335	0
9	20240717	203400	97521952	335	335	335	335	0
10	20240717	203300	97521952	335	335	335	335	0
11	20240717	203200	97521952	335	335	335	335	0
12	20240717	203100	97521952	335	335	335	335	0
13	20240717	203000	97521952	335	335	335	335	0
14	20240717	202900	97521952	335	335	335	335	0
15	20240717	202800	97521952	335	335	335	335	0
16	20240717	202700	97521952	335	335	335	335	0
17	20240717	202600	97521952	335	335	335	335	0
18	20240717	202500	97521952	335	335	335	335	0
19	20240717	202400	97521952	335	335	335	335	0
20	20240717	202300	97521952	335	335	335	335	0
21	20240717	202200	97521952	335	335	335	335	0
22	20240717	202100	97521952	335	335	335	335	0
23	20240717	202000	97521952	335	335	335	335	0
24	20240717	201900	97521952	335	335	335	335	0
25	20240717	201800	97521952	335	335	335	335	0
26	20240717	201700	97521952	335	335	335	335	0
27	20240717	201600	97521952	335	335	335	335	0
28	20240717	201500	97521952	335	335	335	335	0
29	20240717	201400	97521952	335	335	335	335	0
30	20240717	201300	97521952	335	335	335	335	0
31	20240717	201200	97521952	335	335	335	335	0
32	20240717	201100	97521952	335	335	335	335	7000
33	20240717	201000	97521952	335	335	335	335	0
34	20240717	200900	97521952	335	335	335	335	0
35	20240717	200800	97521952	335	335	335	335	0
36	20240717	200700	97521952	335	335	335	335	0
37	20240717	200600	97521952	335	335	335	335	0
38	20240717	200500	97521952	335	335	335	335	0
39	20240717	200400	97521952	335	335	335	335	0
40	20240717	200300	97521952	335	335	335	335	0
41	20240717	200200	97521952	335	335	335	335	0
42	20240717	200100	97521952	335	335	335	335	0
43	20240717	200000	97521952	335	335	335	335	0
44	20240717	195900	97521952	335	335	335	335	0
45	20240717	195800	97521952	335	335	335	335	0
46	20240717	195700	97521952	335	335	335	335	0
47	20240717	195600	97521952	335	335	335	335	0
48	20240717	195500	97521952	335	335	335	335	0
49	20240717	195400	97521952	335	335	335	335	0
50	20240717	195300	97521952	335	335	335	335	0
51	20240717	195200	97521952	335	335	335	335	0
52	20240717	195100	97521952	335	335	335	335	0
53	20240717	195000	97521952	335	335	335	335	0
54	20240717	194900	97521952	335	335	335	335	0
55	20240717	194800	97521952	335	335	335	335	0
56	20240717	194700	97521952	335	335	335	335	0
57	20240717	194600	97521952	335	335	335	335	0
58	20240717	194500	97521952	335	335	335	335	0
59	20240717	194400	97521952	335	335	335	335	0
60	20240717	194300	97521952	335	335	335	335	0
61	20240717	194200	97521952	335	335	335	335	0
62	20240717	194100	97521952	335	335	335	335	7000
63	20240717	194000	97521952	335	335	335	335	0
64	20240717	193900	97521952	335	335	335	335	0
65	20240717	193800	97521952	335	335	335	335	0
66	20240717	193700	97521952	335	335	335	335	0
67	20240717	193600	97521952	335	335	335	335	0
68	20240717	193500	97521952	335	335	335	335	0
69	20240717	193400	97521952	335	335	335	335	0
70	20240717	193300	97521952	335	335	335	335	0
71	20240717	193200	97521952	335	335	335	335	0
72	20240717	193100	97521952	335	335	335	335	0
73	20240717	193000	97521952	335	335	335	335	0
74	20240717	192900	97521952	335	335	335	335	0
75	20240717	192800	97521952	335	335	335	335	0
76	20240717	192700	97521952	335	335	335	335	0
77	20240717	192600	97521952	335	335	335	335	0
78	20240717	192500	97521952	335	335	335	335	0
79	20240717	192400	97521952	335	335	335	335	0
80	20240717	192300	97521952	335	335	335	335	0
81	20240717	192200	97521952	335	335	335	335	0
82	20240717	192100	97521952	335	335	335	335	0
83	20240717	192000	97521952	335	335	335	335	0
84	20240717	191900	97521952	335	335	335	335	0
85	20240717	191800	97521952	335	335	335	335	0
86	20240717	191700	97521952	335	335	335	335	0
87	20240717	191600	97521952	335	335	335	335	0
88	20240717	191500	97521952	335	335	335	335	0
89	20240717	191400	97521952	335	335	335	335	0
90	20240717	191300	97521952	335	335	335	335	0
91	20240717	191200	97521952	335	335	335	335	0
92	20240717	191100	97521952	335	335	335	335	7000
93	20240717	191000	97521952	335	335	335	335	0
94	20240717	190900	97521952	335	335	335	335	0
95	20240717	190800	97521952	335	335	335	335	0
96	20240717	190700	97521952	335	335	335	335	0
97	20240717	190600	97521952	335	335	335	335	0
98	20240717	190500	97521952	335	335	335	335	0
99	20240717	190400	97521952	335	335	335	335	0
100	20240717	190300	97521952	335	335	335	335	0
101	20240717	190200	97521952	335	335	335	335	0
102	20240717	190100	97521952	335	335	335	335	0
103	20240717	190000	97521952	335	335	335	335	0
104	20240717	185900	97521952	335	335	335	335	0
105	20240717	185800	97521952	335	335	335	335	0
106	20240717	185700	97521952	335	335	335	335	0
107	20240717	185600	97521952	335	335	335	335	0
108	20240717	185500	97521952	335	335	335	335	0
109	20240717	185400	97521952	335	335	335	335	0
110	20240717	185300	97521952	335	335	335	335	0
111	20240717	185200	97521952	335	335	335	335	0
112	20240717	185100	97521952	335	335	335	335	0
113	20240717	185000	97521952	335	335	335	335	0
114	20240717	184900	97521952	335	335	335	335	0
115	20240717	184800	97521952	335	335	335	335	0
116	20240717	184700	97521952	335	335	335	335	0
117	20240717	184600	97521952	335	335	335	335	0
118	20240717	184500	97521952	335	335	335	335	0
119	20240717	184400	97521952	335	335	335	335	0
120	20240717	184300	97521952	335	335	335	335	0
121	20240717	184200	97521952	335	335	335	335	0
122	20240717	184100	97521952	335	335	335	335	7000
123	20240717	184000	97521952	335	335	335	335	0
124	20240717	183900	97521952	335	335	335	335	0
125	20240717	183800	97521952	335	335	335	335	0
126	20240717	183700	97521952	335	335	335	335	0
127	20240717	183600	97521952	335	335	335	335	0
128	20240717	183500	97521952	335	335	335	335	0
129	20240717	183400	97521952	335	335	335	335	0
130	20240717	183300	97521952	335	335	335	335	0
131	20240717	183200	97521952	335	335	335	335	0
132	20240717	183100	97521952	335	335	335	335	0
133	20240717	183000	97521952	335	335	335	335	0
134	20240717	182900	97521952	335	335	335	335	0
135	20240717	182800	97521952	335	335	335	335	0
136	20240717	182700	97521952	335	335	335	335	0
137	20240717	182600	97521952	335	335	335	335	0
138	20240717	182500	97521952	335	335	335	335	0
139	20240717	182400	97521952	335	335	335	335	0
140	20240717	182300	97521952	335	335	335	335	0
141	20240717	182200	97521952	335	335	335	335	0
142	20240717	182100	97521952	335	335	335	335	0
143	20240717	182000	97521952	335	335	335	335	0
144	20240717	181900	97521952	335	335	335	335	0
145	20240717	181800	97521952	335	335	335	335	0
146	20240717	181700	97521952	335	335	335	335	0
147	20240717	181600	97521952	335	335	335	335	0
148	20240717	181500	97521952	335	335	335	335	0
149	20240717	181400	97521952	335	335	335	335	0
150	20240717	181300	97521952	335	335	335	335	0
151	20240717	181200	97521952	335	335	335	335	0
152	20240717	181100	97521952	335	335	335	335	7000
153	20240717	181000	97521952	335	335	335	335	0
154	20240717	180900	97521952	335	335	335	335	0
155	20240717	180800	97521952	335	335	335	335	0
156	20240717	180700	97521952	335	335	335	335	0
157	20240717	180600	97521952	335	335	335	335	0
158	20240717	180500	97521952	335	335	335	335	0
159	20240717	180400	97521952	335	335	335	335	0
160	20240717	180300	97521952	335	335	335	335	0
161	20240717	180200	97521952	335	335	335	335	0
162	20240717	180100	97521952	335	335	335	335	0
163	20240717	180000	97521952	335	335	335	335	0
164	20240717	175900	97521952	335	335	335	335	0
165	20240717	175800	97521952	335	335	335	335	0
166	20240717	175700	97521952	335	335	335	335	0
167	20240717	175600	97521952	335	335	335	335	0
168	20240717	175500	97521952	335	335	335	335	0
169	20240717	175400	97521952	335	335	335	335	0
170	20240717	175300	97521952	335	335	335	335	0
171	20240717	175200	97521952	335	335	335	335	0
172	20240717	175100	97521952	335	335	335	335	0
173	20240717	175000	97521952	335	335	335	335	0
174	20240717	174900	97521952	335	335	335	335	0
175	20240717	174800	97521952	335	335	335	335	0
176	20240717	174700	97521952	335	335	335	335	0
177	20240717	174600	97521952	335	335	335	335	0
178	20240717	174500	97521952	335	335	335	335	0
179	20240717	174400	97521952	335	335	335	335	0
180	20240717	174300	97521952	335	335	335	335	0
181	20240717	174200	97521952	335	335	335	335	0
182	20240717	174100	97521952	335	335	335	335	7000
183	20240717	174000	97521952	335	335	335	335	0
184	20240717	173900	97521952	335	335	335	335	0
185	20240717	173800	97521952	335	335	335	335	0
186	20240717	173700	97521952	335	335	335	335	0
187	20240717	173600	97521952	335	335	335	335	0
188	20240717	173500	97521952	335	335	335	335	0
189	20240717	173400	97521952	335	335	335	335	0
190	20240717	173300	97521952	335	335	335	335	0
191	20240717	173200	97521952	335	335	335	335	0
192	20240717	173100	97521952	335	335	335	335	0
193	20240717	173000	97521952	335	335	335	335	0
194	20240717	172900	97521952	335	335	335	335	0
195	20240717	172800	97521952	335	335	335	335	0
196	20240717	172700	97521952	335	335	335	335	0
197	20240717	172600	97521952	335	335	335	335	0
198	20240717	172500	97521952	335	335	335	335	0
199	20240717	172400	97521952	335	335	335	335	0
200	20240717	172300	97521952	335	335	335	335	0
201	20240717	172200	97521952	335	335	335	335	0
202	20240717	172100	97521952	335	335	335	335	0
203	20240717	172000	97521952	335	335	335	335	0
204	20240717	171900	97521952	335	335	335	335	0
205	20240717	171800	97521952	335	335	335	335	0
206	20240717	171700	97521952	335	335	335	335	0
207	20240717	171600	97521952	335	335	335	335	0
208	20240717	171500	97521952	335	335	335	335	0
209	20240717	171400	97521952	335	335	335	335	0
210	20240717	171300	97521952	335	335	335	335	0
211	20240717	171200	97521952	335	335	335	335	0
212	20240717	171100	97521952	335	335	335	335	7000
213	20240717	171000	97521952	335	335	335	335	0
214	20240717	170900	97521952	335	335	335	335	0
215	20240717	170800	97521952	335	335	335	335	0
216	20240717	170700	97521952	335	335	335	335	0
217	20240717	170600	97521952	335	335	335	335	0
218	20240717	170500	97521952	335	335	335	335	0
219	20240717	170400	97521952	335	335	335	335	0
220	20240717	170300	97521952	335	335	335	335	0
221	20240717	170200	97521952	335	335	335	335	0
222	20240717	170100	97521952	335	335	335	335	0
223	20240717	170000	97521952	335	335	335	335	0
224	20240717	165900	97521952	335	335	335	335	0
225	20240717	165800	97521952	335	335	335	335	0
226	20240717	165700	97521952	335	335	335	335	0
227	20240717	165600	97521952	335	335	335	335	0
228	20240717	165500	97521952	335	335	335	335	0
229	20240717	165400	97521952	335	335	335	335	0
230	20240717	165300	97521952	335	335	335	335	0
231	20240717	165200	97521952	335	335	335	335	0
232	20240717	165100	97521952	335	335	335	335	0
233	20240717	165000	97521952	335	335	335	335	0
234	20240717	164900	97521952	335	335	335	335	0
235	20240717	164800	97521952	335	335	335	335	0
236	20240717	164700	97521952	335	335	335	335	0
237	20240717	164600	97521952	335	335	335	335	0
238	20240717	164500	97521952	335	335	335	335	0
239	20240717	164400	97521952	335	335	335	335	0
240	20240717	164300	97521952	335	335	335	335	0
241	20240717	164200	97521952	335	335	335	335	0
242	20240717	164100	97521952	335	335	335	335	7000
243	20240717	164000	97521952	335	335	335	335	0
244	20240717	163900	97521952	335	335	335	335	0
245	20240717	163800	97521952	335	335	335	335	0
246	20240717	163700	97521952	335	335	335	335	0
247	20240717	163600	97521952	335	335	335	335	0
248	20240717	163500	97521952	335	335	335	335	0
249	20240717	163400	97521952	335	335	335	335	0
250	20240717	163300	97521952	335	335	335	335	0
251	20240717	163200	97521952	335	335	335	335	0
252	20240717	163100	97521952	335	335	335	335	0
253	20240717	163000	97521952	335	335	335	335	0
254	20240717	162900	97521952	335	335	335	335	0
255	20240717	162800	97521952	335	335	335	335	0
256	20240717	162700	97521952	335	335	335	335	0
257	20240717	162600	97521952	335	335	335	335	0
258	20240717	162500	97521952	335	335	335	335	0
259	20240717	162400	97521952	335	335	335	335	0
260	20240717	162300	97521952	335	335	335	335	0
261	20240717	162200	97521952	335	335	335	335	0
262	20240717	162100	97521952	335	335	335	335	0
263	20240717	162000	97521952	335	335	335	335	0
264	20240717	161900	97521952	335	335	335	335	0
265	20240717	161800	97521952	335	335	335	335	0
266	20240717	161700	97521952	335	335	335	335	0
267	20240717	161600	97521952	335	335	335	335	0
268	20240717	161500	97521952	335	335	335	335	0
269	20240717	161400	97521952	335	335	335	335	0
270	20240717	161300	97521952	335	335	335	335	0
271	20240717	161200	97521952	335	335	335	335	0
272	20240717	161100	97521952	335	335	335	335	7000
273	20240717	161000	97521952	335	335	335	335	0
274	20240717	160900	97521952	335	335	335	335	0
275	20240717	160800	97521952	335	335	335	335	0
276	20240717	160700	97521952	335	335	335	335	0
277	20240717	160600	97521952	335	335	335	335	0
278	20240717	160500	97521952	335	335	335	335	0
279	20240717	160400	97521952	335	335	335	335	0
280	20240717	160300	97521952	335	335	335	335	0
281	20240717	160200	97521952	335	335	335	335	0
282	20240717	160100	97521952	335	335	335	335	0
283	20240717	160000	97521952	335	335	335	335	0
284	20240717	155900	97521952	335	335	335	335	0
285	20240717	155800	97521952	335	335	335	335	0
286	20240717	155700	97521952	335	335	335	335	0
287	20240717	155600	97521952	335	335	335	335	0
288	20240717	155500	97521952	335	335	335	335	0
289	20240717	155400	97521952	335	335	335	335	0
290	20240717	155300	97521952	335	335	335	335	0
291	20240717	155200	97521952	335	335	335	335	0
292	20240717	155100	97521952	335	335	335	335	0
293	20240717	155000	97521952	335	335	335	335	0
294	20240717	154900	97521952	335	335	335	335	0
295	20240717	154800	97521952	335	335	335	335	0
296	20240717	154700	97521952	335	335	335	335	0
297	20240717	154600	97521952	335	335	335	335	0
298	20240717	154500	97521952	335	335	335	335	0
299	20240717	154400	97521952	335	335	335	335	0
300	20240717	154300	97521952	335	335	335	335	0
301	20240717	154200	97521952	335	335	335	335	0
302	20240717	154100	97521952	335	335	335	335	7000
303	20240717	154000	97521952	335	335	335	335	0
304	20240717	153900	97521952	335	335	335	335	0
305	20240717	153800	97521952	335	335	335	335	0
306	20240717	153700	97521952	335	335	335	335	0
307	20240717	153600	97521952	335	335	335	335	0
308	20240717	153500	97521952	335	335	335	335	0
309	20240717	153400	97521952	335	335	335	335	0
310	20240717	153300	97521952	335	335	335	335	0
311	20240717	153200	97521952	335	335	335	335	0
312	20240717	153100	97521952	335	335	335	335	0
313	20240717	153000	97521952	335	335	335	335	7000
314	20240717	152900	95176952	340	340	340	340	0
315	20240717	152800	95176952	340	340	340	340	0
316	20240717	152700	95176952	340	340	340	340	0
317	20240717	152600	95176952	340	340	340	340	0
318	20240717	152500	95176952	340	340	340	340	0
319	20240717	152400	95176952	340	340	340	340	0
320	20240717	152300	95176952	340	340	340	340	0
321	20240717	152200	95176952	340	340	340	340	0
322	20240717	152100	95176952	340	340	340	340	0
323	20240717	152000	95176952	340	340	340	340	0
324	20240717	151900	95176952	340	340	340	340	2506
325	20240717	151800	94324912	340	341	341	340	1919
326	20240717	151700	93672352	340	339	340	339	8579
327	20240717	151600	90755975	339	339	339	339	0
328	20240717	151500	90755975	339	339	339	339	3721
329	20240717	151400	89494556	337	337	337	337	298
330	20240717	151300	89394130	338	338	338	338	0
331	20240717	151200	89394130	338	338	338	338	4130
332	20240717	151100	87998190	337	337	337	337	12
333	20240717	151000	87994146	338	338	338	338	0
334	20240717	150900	87994146	338	338	338	338	1
335	20240717	150800	87993808	337	337	337	337	1
336	20240717	150700	87993471	337	337	337	337	550
337	20240717	150600	87808121	337	339	339	337	414
338	20240717	150500	87667975	339	339	340	339	1453
339	20240717	150400	87175406	339	339	339	339	8255
340	20240717	150300	84376961	338	337	338	336	10750
341	20240717	150200	80749398	336	336	336	336	1000
342	20240717	150100	80413398	336	336	336	336	0
343	20240717	150000	80413398	336	336	336	336	6000
344	20240717	145900	78397398	335	335	335	335	0
345	20240717	145800	78397398	335	335	335	335	561
346	20240717	145700	78209463	334	334	334	334	200
347	20240717	145600	78142663	334	334	334	334	0
348	20240717	145500	78142663	334	334	334	334	0
349	20240717	145400	78142663	334	334	334	334	0
350	20240717	145300	78142663	334	334	334	334	0
351	20240717	145200	78142663	334	334	334	334	0
352	20240717	145100	78142663	334	334	334	334	50
353	20240717	145000	78125963	335	335	335	335	511
354	20240717	144900	77954778	336	336	336	336	0
355	20240717	144800	77954778	336	336	336	336	0
356	20240717	144700	77954778	336	336	336	336	0
357	20240717	144600	77954778	336	336	336	336	0
358	20240717	144500	77954778	336	336	336	336	0
359	20240717	144400	77954778	336	336	336	336	0
360	20240717	144300	77954778	336	336	336	336	0
361	20240717	144200	77954778	336	336	336	336	0
362	20240717	144100	77954778	336	336	336	336	0
363	20240717	144000	77954778	336	336	336	336	0
364	20240717	143900	77954778	336	336	336	336	2
365	20240717	143800	77954106	334	334	334	334	1311
366	20240717	143700	77516232	333	335	335	333	1000
367	20240717	143600	77182896	337	336	337	336	392
368	20240717	143500	77051182	338	338	338	338	0
369	20240717	143400	77051182	338	338	338	338	0
370	20240717	143300	77051182	338	338	338	338	0
371	20240717	143200	77051182	338	338	338	338	0
372	20240717	143100	77051182	338	338	338	338	0
373	20240717	143000	77051182	338	338	338	338	0
374	20240717	142900	77051182	338	338	338	338	0
375	20240717	142800	77051182	338	338	338	338	237
376	20240717	142700	76971076	338	337	338	336	2031
377	20240717	142600	76288101	340	337	340	337	2
378	20240717	142500	76287424	340	340	340	340	0
379	20240717	142400	76287424	340	335	340	335	13003
380	20240717	142300	71896975	337	337	337	337	0
381	20240717	142200	71896975	337	337	337	335	932
382	20240717	142100	71583041	338	338	338	338	0
383	20240717	142000	71583041	338	338	338	338	1
384	20240717	141900	71582703	337	337	337	337	47
385	20240717	141800	71566864	338	338	338	338	0
386	20240717	141700	71566864	338	338	338	338	0
387	20240717	141600	71566864	338	338	338	338	1
388	20240717	141500	71566526	337	338	338	337	21
389	20240717	141400	71559448	338	338	338	338	0
390	20240717	141300	71559448	338	338	338	338	32
391	20240717	141200	71548632	338	338	338	338	0
392	20240717	141100	71548632	338	338	338	338	0
393	20240717	141000	71548632	338	337	338	337	372
394	20240717	140900	71423258	336	336	336	336	0
395	20240717	140800	71423258	336	336	336	336	1742
396	20240717	140700	70837946	336	336	336	336	34
397	20240717	140600	70826522	336	336	336	336	0
398	20240717	140500	70826522	336	336	336	336	0
399	20240717	140400	70826522	336	336	336	336	3
400	20240717	140300	70825514	336	336	336	336	0
401	20240717	140200	70825514	336	336	336	336	0
402	20240717	140100	70825514	336	336	336	336	0
403	20240717	140000	70825514	336	336	336	336	398
404	20240717	135900	70691786	336	335	336	335	15000
405	20240717	135800	65651796	335	335	335	335	0
406	20240717	135700	65651796	335	335	335	335	7000
407	20240717	135600	63306796	335	334	335	334	13
408	20240717	135500	63302452	336	335	336	335	31
409	20240717	135400	63292066	336	336	336	336	0
410	20240717	135300	63292066	336	335	336	335	4542
411	20240717	135200	61768954	334	333	334	333	4458
412	20240717	135100	60282982	332	332	332	332	101
413	20240717	135000	60249450	332	332	332	332	471
414	20240717	134900	60093078	332	331	332	331	30
415	20240717	134800	60083127	331	331	331	331	0
416	20240717	134700	60083127	331	331	331	331	0
417	20240717	134600	60083127	331	331	331	331	0
418	20240717	134500	60083127	331	331	331	331	20
419	20240717	134400	60076507	331	331	331	331	0
420	20240717	134300	60076507	331	331	331	331	0
421	20240717	134200	60076507	331	331	331	331	0
422	20240717	134100	60076507	331	331	331	331	0
423	20240717	134000	60076507	331	330	331	330	125
424	20240717	133900	60035252	332	331	332	331	1001
425	20240717	133800	59703920	333	333	333	333	0
426	20240717	133700	59703920	333	333	333	333	30
427	20240717	133600	59693930	333	332	333	332	564
428	20240717	133500	59506128	332	332	332	332	500
429	20240717	133400	59340128	333	333	333	333	0
430	20240717	133300	59340128	333	333	333	333	0
431	20240717	133200	59340128	333	333	333	333	0
432	20240717	133100	59340128	333	333	333	333	0
433	20240717	133000	59340128	333	333	333	333	3
434	20240717	132900	59339129	333	332	333	332	2
435	20240717	132800	59338464	332	332	332	332	1
436	20240717	132700	59338132	332	332	332	332	323
437	20240717	132600	59230896	332	332	332	332	0
438	20240717	132500	59230896	332	332	332	332	0
439	20240717	132400	59230896	332	332	332	332	7
440	20240717	132300	59228572	332	332	332	332	183
441	20240717	132200	59167816	332	329	332	329	1637
442	20240717	132100	58629168	330	331	331	330	10953
443	20240717	132000	55011977	331	331	331	331	0
444	20240717	131900	55011977	331	331	331	331	0
445	20240717	131800	55011977	331	331	331	331	1000
446	20240717	131700	54680977	333	333	333	333	0
447	20240717	131600	54680977	333	333	333	333	2
448	20240717	131500	54680311	333	333	333	333	0
449	20240717	131400	54680311	333	333	333	333	0
450	20240717	131300	54680311	333	332	333	332	3
451	20240717	131200	54679314	331	331	331	331	0
452	20240717	131100	54679314	331	332	332	331	1274
453	20240717	131000	54257030	333	333	333	333	0
454	20240717	130900	54257030	333	333	333	333	0
455	20240717	130800	54257030	333	333	333	333	0
456	20240717	130700	54257030	333	333	333	333	0
457	20240717	130600	54257030	333	333	333	333	0
458	20240717	130500	54257030	333	333	333	333	0
459	20240717	130400	54257030	333	333	333	333	0
460	20240717	130300	54257030	333	333	333	333	0
461	20240717	130200	54257030	333	333	333	333	60
462	20240717	130100	54237050	333	333	333	333	2
463	20240717	130000	54236384	332	332	332	332	936
464	20240717	125900	53925632	332	332	332	332	0
465	20240717	125800	53925632	332	332	332	332	0
466	20240717	125700	53925632	332	332	332	332	0
467	20240717	125600	53925632	332	332	332	332	0
468	20240717	125500	53925632	332	332	332	332	0
469	20240717	125400	53925632	332	332	332	332	0
470	20240717	125300	53925632	332	332	332	332	0
471	20240717	125200	53925632	332	332	332	332	0
472	20240717	125100	53925632	332	332	332	332	0
473	20240717	125000	53925632	332	332	332	332	0
474	20240717	124900	53925632	332	332	332	332	0
475	20240717	124800	53925632	332	332	332	332	15
476	20240717	124700	53920652	331	331	331	331	0
477	20240717	124600	53920652	331	331	331	331	0
478	20240717	124500	53920652	331	331	331	331	2000
479	20240717	124400	53258652	332	332	332	332	2
480	20240717	124300	53257988	332	332	332	332	0
481	20240717	124200	53257988	332	332	332	332	0
482	20240717	124100	53257988	332	332	332	332	1
483	20240717	124000	53257656	331	331	331	331	598
484	20240717	123900	53059718	331	331	331	331	78
485	20240717	123800	53033900	332	332	332	332	15
486	20240717	123700	53028920	332	332	332	332	0
487	20240717	123600	53028920	332	332	332	332	1
488	20240717	123500	53028588	332	332	332	332	0
489	20240717	123400	53028588	332	332	332	332	28
490	20240717	123300	53019292	332	332	332	332	1
491	20240717	123200	53018960	331	331	331	331	0
492	20240717	123100	53018960	331	331	331	331	0
493	20240717	123000	53018960	331	332	332	331	821
494	20240717	122900	52746484	333	333	333	333	0
495	20240717	122800	52746484	333	333	333	333	0
496	20240717	122700	52746484	333	333	333	333	1
497	20240717	122600	52746151	333	333	333	333	0
498	20240717	122500	52746151	333	332	333	332	40
499	20240717	122400	52732840	332	332	332	332	0
500	20240717	122300	52732840	332	332	332	332	1000
501	20240717	122200	52400840	332	332	332	332	383
502	20240717	122100	52273684	332	332	332	332	0
503	20240717	122000	52273684	332	332	332	332	16
504	20240717	121900	52268372	332	332	332	332	200
505	20240717	121800	52201972	332	332	332	332	99
506	20240717	121700	52169104	332	332	332	332	0
507	20240717	121600	52169104	332	332	332	332	1
508	20240717	121500	52168772	330	331	331	330	7560
509	20240717	121400	49673350	332	332	332	332	0
510	20240717	121300	49673350	332	332	332	332	1
511	20240717	121200	49673018	331	332	332	331	46
512	20240717	121100	49657779	332	332	332	332	0
513	20240717	121000	49657779	332	332	332	332	0
514	20240717	120900	49657779	332	332	332	332	6
515	20240717	120800	49655787	332	332	332	332	0
516	20240717	120700	49655787	332	332	332	332	0
517	20240717	120600	49655787	332	332	332	332	0
518	20240717	120500	49655787	332	332	332	332	0
519	20240717	120400	49655787	332	332	332	332	0
520	20240717	120300	49655787	332	332	332	332	0
521	20240717	120200	49655787	332	332	332	332	3
522	20240717	120100	49654791	332	332	332	332	31
523	20240717	120000	49644499	332	332	332	332	0
524	20240717	115900	49644499	332	332	332	332	0
525	20240717	115800	49644499	332	332	332	332	0
526	20240717	115700	49644499	332	332	332	332	2
527	20240717	115600	49643835	331	331	331	331	0
528	20240717	115500	49643835	331	331	331	331	5
529	20240717	115400	49642180	332	332	332	332	18
530	20240717	115300	49636204	332	332	332	332	0
531	20240717	115200	49636204	332	332	332	332	0
532	20240717	115100	49636204	332	332	332	332	0
533	20240717	115000	49636204	332	332	332	332	0
534	20240717	114900	49636204	332	332	332	332	200
535	20240717	114800	49569804	332	332	332	332	0
536	20240717	114700	49569804	332	332	332	332	3
537	20240717	114600	49568808	333	333	333	333	1
538	20240717	114500	49568475	330	334	334	330	12889
539	20240717	114400	45301147	335	335	335	335	0
540	20240717	114300	45301147	335	335	335	335	0
541	20240717	114200	45301147	335	335	335	335	0
542	20240717	114100	45301147	335	335	335	335	0
543	20240717	114000	45301147	335	335	335	335	1
544	20240717	113900	45300812	334	334	334	334	1000
545	20240717	113800	44966812	335	335	335	335	0
546	20240717	113700	44966812	335	335	335	335	0
547	20240717	113600	44966812	335	334	335	334	22
548	20240717	113500	44959463	334	334	334	334	0
549	20240717	113400	44959463	334	334	334	334	0
550	20240717	113300	44959463	334	334	334	334	0
551	20240717	113200	44959463	334	334	334	334	0
552	20240717	113100	44959463	334	334	334	334	0
553	20240717	113000	44959463	334	335	335	334	4141
554	20240717	112900	43572337	336	336	336	336	34
555	20240717	112800	43560913	336	336	336	336	0
556	20240717	112700	43560913	336	336	336	336	9
557	20240717	112600	43557889	336	336	336	336	0
558	20240717	112500	43557889	336	336	336	336	1208
559	20240717	112400	43152001	336	336	336	336	100
560	20240717	112300	43118401	337	337	337	337	2
561	20240717	112200	43117727	336	336	336	336	106
562	20240717	112100	43082111	338	335	338	335	1482
563	20240717	112000	42585635	335	335	335	335	0
564	20240717	111900	42585635	335	335	335	335	23
565	20240717	111800	42577930	339	337	339	337	1968
566	20240717	111700	41912556	335	335	335	335	0
567	20240717	111600	41912556	335	335	335	335	434
568	20240717	111500	41767166	334	334	334	334	0
569	20240717	111400	41767166	334	334	334	334	0
570	20240717	111300	41767166	334	334	334	334	0
571	20240717	111200	41767166	334	334	334	334	0
572	20240717	111100	41767166	334	334	334	334	4492
573	20240717	111000	40266838	334	334	334	334	0
574	20240717	110900	40266838	334	334	334	334	2
575	20240717	110800	40266170	333	333	333	333	0
576	20240717	110700	40266170	333	333	333	333	0
577	20240717	110600	40266170	333	333	333	333	0
578	20240717	110500	40266170	333	333	333	333	16
579	20240717	110400	40260842	333	333	333	333	0
580	20240717	110300	40260842	333	333	333	333	204
581	20240717	110200	40192910	333	333	333	333	0
582	20240717	110100	40192910	333	333	333	333	30
583	20240717	110000	40182920	333	333	333	333	0
584	20240717	105900	40182920	333	333	333	333	0
585	20240717	105800	40182920	333	333	333	333	0
586	20240717	105700	40182920	333	333	333	333	0
587	20240717	105600	40182920	333	333	333	333	0
588	20240717	105500	40182920	333	333	333	333	0
589	20240717	105400	40182920	333	333	333	333	0
590	20240717	105300	40182920	333	333	333	333	0
591	20240717	105200	40182920	333	333	333	333	0
592	20240717	105100	40182920	333	333	333	333	3
593	20240717	105000	40181921	333	333	333	333	0
594	20240717	104900	40181921	333	333	333	333	0
595	20240717	104800	40181921	333	333	333	333	0
596	20240717	104700	40181921	333	333	333	331	16
597	20240717	104600	40176617	331	331	331	331	88
598	20240717	104500	40147489	333	333	333	333	90
599	20240717	104400	40117519	333	333	333	333	0
600	20240717	104300	40117519	333	333	333	333	0
601	20240717	104200	40117519	333	333	333	333	0
602	20240717	104100	40117519	333	333	333	333	0
603	20240717	104000	40117519	333	333	334	331	2402
604	20240717	103900	39321431	332	332	332	332	50
605	20240717	103800	39304831	332	332	332	332	0
606	20240717	103700	39304831	332	332	332	332	0
607	20240717	103600	39304831	332	332	332	332	0
608	20240717	103500	39304831	332	332	332	332	1000
609	20240717	103400	38972831	333	333	333	333	13
610	20240717	103300	38968502	334	334	334	334	0
611	20240717	103200	38968502	334	334	334	334	0
612	20240717	103100	38968502	334	334	334	334	0
613	20240717	103000	38968502	334	334	334	334	0
614	20240717	102900	38968502	334	334	334	334	1000
615	20240717	102800	38634502	334	334	334	334	0
616	20240717	102700	38634502	334	334	334	334	0
617	20240717	102600	38634502	334	334	334	334	0
618	20240717	102500	38634502	334	334	334	334	0
619	20240717	102400	38634502	334	334	334	334	834
620	20240717	102300	38355946	334	334	334	334	0
621	20240717	102200	38355946	334	334	334	334	0
622	20240717	102100	38355946	334	334	334	334	0
623	20240717	102000	38355946	334	334	334	334	192
624	20240717	101900	38291818	335	335	335	335	0
625	20240717	101800	38291818	335	335	335	335	0
626	20240717	101700	38291818	335	335	335	335	87
627	20240717	101600	38262673	334	334	334	334	0
628	20240717	101500	38262673	334	334	334	334	0
629	20240717	101400	38262673	334	334	334	334	122
630	20240717	101300	38221925	334	334	334	334	0
631	20240717	101200	38221925	334	334	334	334	0
632	20240717	101100	38221925	334	334	334	334	0
633	20240717	101000	38221925	334	334	334	334	0
634	20240717	100900	38221925	334	334	334	334	0
635	20240717	100800	38221925	334	334	334	334	0
636	20240717	100700	38221925	334	334	334	334	147
637	20240717	100600	38172827	334	334	334	334	0
638	20240717	100500	38172827	334	334	334	334	0
639	20240717	100400	38172827	334	334	334	334	0
640	20240717	100300	38172827	334	333	334	333	1000
641	20240717	100200	37839577	333	333	333	333	5
642	20240717	100100	37837912	333	333	333	333	28
643	20240717	100000	37828588	333	333	333	333	4
644	20240717	095900	37827256	333	333	333	333	30
645	20240717	095800	37817266	333	333	333	333	12
646	20240717	095700	37813270	332	332	332	332	95
647	20240717	095600	37781730	333	333	333	333	20
648	20240717	095500	37775070	332	332	332	332	0
649	20240717	095400	37775070	332	332	332	332	47
650	20240717	095300	37759466	332	333	333	332	1125
651	20240717	095200	37385963	333	333	333	333	0
652	20240717	095100	37385963	333	333	333	333	0
653	20240717	095000	37385963	333	333	333	333	0
654	20240717	094900	37385963	333	333	333	333	4978
655	20240717	094800	35728289	333	333	333	333	0
656	20240717	094700	35728289	333	333	334	333	322
657	20240717	094600	35621061	333	333	333	333	0
658	20240717	094500	35621061	333	333	333	333	0
659	20240717	094400	35621061	333	333	333	333	0
660	20240717	094300	35621061	333	333	333	333	1
661	20240717	094200	35620728	333	333	333	333	1
662	20240717	094100	35620395	334	334	334	334	0
663	20240717	094000	35620395	334	334	334	334	0
664	20240717	093900	35620395	334	333	334	333	13208
665	20240717	093800	31215523	334	334	334	334	0
666	20240717	093700	31215523	334	334	334	334	1
667	20240717	093600	31215189	332	332	332	332	0
668	20240717	093500	31215189	332	334	334	332	4328
669	20240717	093400	29778073	335	335	335	335	0
670	20240717	093300	29778073	335	335	335	335	0
671	20240717	093200	29778073	335	335	335	335	11
672	20240717	093100	29774388	334	334	334	334	800
673	20240717	093000	29507188	334	335	335	332	25450
674	20240717	092900	21043445	335	335	335	335	600
675	20240717	092800	20842445	335	335	335	335	0
676	20240717	092700	20842445	335	335	335	335	304
677	20240717	092600	20740605	335	335	335	335	20
678	20240717	092500	20733905	335	335	335	335	0
679	20240717	092400	20733905	335	335	335	335	0
680	20240717	092300	20733905	335	335	335	335	0
681	20240717	092200	20733905	335	335	335	335	325
682	20240717	092100	20625030	334	334	334	334	2607
683	20240717	092000	19754292	334	335	335	332	903
684	20240717	091900	19453285	331	334	334	331	251
685	20240717	091800	19369816	335	335	335	335	61
686	20240717	091700	19349381	336	338	338	336	18934
687	20240717	091600	12967553	338	338	338	338	61
688	20240717	091500	12946935	339	337	339	337	3856
689	20240717	091400	11647351	337	337	337	337	3006
690	20240717	091300	10634329	339	339	339	339	0
691	20240717	091200	10634329	339	339	339	339	5
692	20240717	091100	10632634	340	340	340	340	0
693	20240717	091000	10632634	340	340	341	340	943
694	20240717	090900	10311218	340	338	340	338	12882
695	20240717	090800	5934633	338	336	338	336	6696
696	20240717	090700	3683261	336	336	336	336	1
697	20240717	090600	3682925	336	336	336	336	2630
698	20240717	090500	2799245	336	336	336	336	402
699	20240717	090400	2664173	336	336	336	332	7002
700	20240717	090300	339331	330	330	330	330	0
701	20240717	090200	339331	330	330	330	330	0
702	20240717	090100	339331	330	332	332	330	920
703	20240717	090000	34755	331	331	331	331	105