KissMeData/143540/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	203300	106707772	874	874	874	874	2067
3	20240716	203200	106707772	874	874	874	874	0
4	20240716	203100	106707772	874	874	874	874	0
5	20240716	203000	106707772	874	874	874	874	0
6	20240716	202900	106707772	874	874	874	874	0
7	20240716	202800	106707772	874	874	874	874	0
8	20240716	202700	106707772	874	874	874	874	0
9	20240716	202600	106707772	874	874	874	874	0
10	20240716	202500	106707772	874	874	874	874	0
11	20240716	202400	106707772	874	874	874	874	0
12	20240716	202300	106707772	874	874	874	874	0
13	20240716	202200	106707772	874	874	874	874	0
14	20240716	202100	106707772	874	874	874	874	0
15	20240716	202000	106707772	874	874	874	874	0
16	20240716	201900	106707772	874	874	874	874	0
17	20240716	201800	106707772	874	874	874	874	0
18	20240716	201700	106707772	874	874	874	874	0
19	20240716	201600	106707772	874	874	874	874	0
20	20240716	201500	106707772	874	874	874	874	0
21	20240716	201400	106707772	874	874	874	874	0
22	20240716	201300	106707772	874	874	874	874	0
23	20240716	201200	106707772	874	874	874	874	0
24	20240716	201100	106707772	874	874	874	874	0
25	20240716	201000	106707772	874	874	874	874	0
26	20240716	200900	106707772	874	874	874	874	0
27	20240716	200800	106707772	874	874	874	874	0
28	20240716	200700	106707772	874	874	874	874	0
29	20240716	200600	106707772	874	874	874	874	0
30	20240716	200500	106707772	874	874	874	874	0
31	20240716	200400	106707772	874	874	874	874	0
32	20240716	200300	106707772	874	874	874	874	2067
33	20240716	200200	106707772	874	874	874	874	0
34	20240716	200100	106707772	874	874	874	874	0
35	20240716	200000	106707772	874	874	874	874	0
36	20240716	195900	106707772	874	874	874	874	0
37	20240716	195800	106707772	874	874	874	874	0
38	20240716	195700	106707772	874	874	874	874	0
39	20240716	195600	106707772	874	874	874	874	0
40	20240716	195500	106707772	874	874	874	874	0
41	20240716	195400	106707772	874	874	874	874	0
42	20240716	195300	106707772	874	874	874	874	0
43	20240716	195200	106707772	874	874	874	874	0
44	20240716	195100	106707772	874	874	874	874	0
45	20240716	195000	106707772	874	874	874	874	0
46	20240716	194900	106707772	874	874	874	874	0
47	20240716	194800	106707772	874	874	874	874	0
48	20240716	194700	106707772	874	874	874	874	0
49	20240716	194600	106707772	874	874	874	874	0
50	20240716	194500	106707772	874	874	874	874	0
51	20240716	194400	106707772	874	874	874	874	0
52	20240716	194300	106707772	874	874	874	874	0
53	20240716	194200	106707772	874	874	874	874	0
54	20240716	194100	106707772	874	874	874	874	0
55	20240716	194000	106707772	874	874	874	874	0
56	20240716	193900	106707772	874	874	874	874	0
57	20240716	193800	106707772	874	874	874	874	0
58	20240716	193700	106707772	874	874	874	874	0
59	20240716	193600	106707772	874	874	874	874	0
60	20240716	193500	106707772	874	874	874	874	0
61	20240716	193400	106707772	874	874	874	874	0
62	20240716	193300	106707772	874	874	874	874	2067
63	20240716	193200	106707772	874	874	874	874	0
64	20240716	193100	106707772	874	874	874	874	0
65	20240716	193000	106707772	874	874	874	874	0
66	20240716	192900	106707772	874	874	874	874	0
67	20240716	192800	106707772	874	874	874	874	0
68	20240716	192700	106707772	874	874	874	874	0
69	20240716	192600	106707772	874	874	874	874	0
70	20240716	192500	106707772	874	874	874	874	0
71	20240716	192400	106707772	874	874	874	874	0
72	20240716	192300	106707772	874	874	874	874	0
73	20240716	192200	106707772	874	874	874	874	0
74	20240716	192100	106707772	874	874	874	874	0
75	20240716	192000	106707772	874	874	874	874	0
76	20240716	191900	106707772	874	874	874	874	0
77	20240716	191800	106707772	874	874	874	874	0
78	20240716	191700	106707772	874	874	874	874	0
79	20240716	191600	106707772	874	874	874	874	0
80	20240716	191500	106707772	874	874	874	874	0
81	20240716	191400	106707772	874	874	874	874	0
82	20240716	191300	106707772	874	874	874	874	0
83	20240716	191200	106707772	874	874	874	874	0
84	20240716	191100	106707772	874	874	874	874	0
85	20240716	191000	106707772	874	874	874	874	0
86	20240716	190900	106707772	874	874	874	874	0
87	20240716	190800	106707772	874	874	874	874	0
88	20240716	190700	106707772	874	874	874	874	0
89	20240716	190600	106707772	874	874	874	874	0
90	20240716	190500	106707772	874	874	874	874	0
91	20240716	190400	106707772	874	874	874	874	0
92	20240716	190300	106707772	874	874	874	874	2067
93	20240716	190200	106707772	874	874	874	874	0
94	20240716	190100	106707772	874	874	874	874	0
95	20240716	190000	106707772	874	874	874	874	0
96	20240716	185900	106707772	874	874	874	874	0
97	20240716	185800	106707772	874	874	874	874	0
98	20240716	185700	106707772	874	874	874	874	0
99	20240716	185600	106707772	874	874	874	874	0
100	20240716	185500	106707772	874	874	874	874	0
101	20240716	185400	106707772	874	874	874	874	0
102	20240716	185300	106707772	874	874	874	874	0
103	20240716	185200	106707772	874	874	874	874	0
104	20240716	185100	106707772	874	874	874	874	0
105	20240716	185000	106707772	874	874	874	874	0
106	20240716	184900	106707772	874	874	874	874	0
107	20240716	184800	106707772	874	874	874	874	0
108	20240716	184700	106707772	874	874	874	874	0
109	20240716	184600	106707772	874	874	874	874	0
110	20240716	184500	106707772	874	874	874	874	0
111	20240716	184400	106707772	874	874	874	874	0
112	20240716	184300	106707772	874	874	874	874	0
113	20240716	184200	106707772	874	874	874	874	0
114	20240716	184100	106707772	874	874	874	874	0
115	20240716	184000	106707772	874	874	874	874	0
116	20240716	183900	106707772	874	874	874	874	0
117	20240716	183800	106707772	874	874	874	874	0
118	20240716	183700	106707772	874	874	874	874	0
119	20240716	183600	106707772	874	874	874	874	0
120	20240716	183500	106707772	874	874	874	874	0
121	20240716	183400	106707772	874	874	874	874	0
122	20240716	183300	106707772	874	874	874	874	2067
123	20240716	183200	106707772	874	874	874	874	0
124	20240716	183100	106707772	874	874	874	874	0
125	20240716	183000	106707772	874	874	874	874	0
126	20240716	182900	106707772	874	874	874	874	0
127	20240716	182800	106707772	874	874	874	874	0
128	20240716	182700	106707772	874	874	874	874	0
129	20240716	182600	106707772	874	874	874	874	0
130	20240716	182500	106707772	874	874	874	874	0
131	20240716	182400	106707772	874	874	874	874	0
132	20240716	182300	106707772	874	874	874	874	0
133	20240716	182200	106707772	874	874	874	874	0
134	20240716	182100	106707772	874	874	874	874	0
135	20240716	182000	106707772	874	874	874	874	0
136	20240716	181900	106707772	874	874	874	874	0
137	20240716	181800	106707772	874	874	874	874	0
138	20240716	181700	106707772	874	874	874	874	0
139	20240716	181600	106707772	874	874	874	874	0
140	20240716	181500	106707772	874	874	874	874	0
141	20240716	181400	106707772	874	874	874	874	0
142	20240716	181300	106707772	874	874	874	874	0
143	20240716	181200	106707772	874	874	874	874	0
144	20240716	181100	106707772	874	874	874	874	0
145	20240716	181000	106707772	874	874	874	874	0
146	20240716	180900	106707772	874	874	874	874	0
147	20240716	180800	106707772	874	874	874	874	0
148	20240716	180700	106707772	874	874	874	874	0
149	20240716	180600	106707772	874	874	874	874	0
150	20240716	180500	106707772	874	874	874	874	0
151	20240716	180400	106707772	874	874	874	874	0
152	20240716	180300	106707772	874	874	874	874	2067
153	20240716	180200	106707772	874	874	874	874	0
154	20240716	180100	106707772	874	874	874	874	0
155	20240716	180000	106707772	874	874	874	874	0
156	20240716	175900	106707772	874	874	874	874	0
157	20240716	175800	106707772	874	874	874	874	0
158	20240716	175700	106707772	874	874	874	874	0
159	20240716	175600	106707772	874	874	874	874	0
160	20240716	175500	106707772	874	874	874	874	0
161	20240716	175400	106707772	874	874	874	874	0
162	20240716	175300	106707772	874	874	874	874	0
163	20240716	175200	106707772	874	874	874	874	0
164	20240716	175100	106707772	874	874	874	874	0
165	20240716	175000	106707772	874	874	874	874	0
166	20240716	174900	106707772	874	874	874	874	0
167	20240716	174800	106707772	874	874	874	874	0
168	20240716	174700	106707772	874	874	874	874	0
169	20240716	174600	106707772	874	874	874	874	0
170	20240716	174500	106707772	874	874	874	874	0
171	20240716	174400	106707772	874	874	874	874	0
172	20240716	174300	106707772	874	874	874	874	0
173	20240716	174200	106707772	874	874	874	874	0
174	20240716	174100	106707772	874	874	874	874	0
175	20240716	174000	106707772	874	874	874	874	0
176	20240716	173900	106707772	874	874	874	874	0
177	20240716	173800	106707772	874	874	874	874	0
178	20240716	173700	106707772	874	874	874	874	0
179	20240716	173600	106707772	874	874	874	874	0
180	20240716	173500	106707772	874	874	874	874	0
181	20240716	173400	106707772	874	874	874	874	0
182	20240716	173300	106707772	874	874	874	874	2067
183	20240716	173200	106707772	874	874	874	874	0
184	20240716	173100	106707772	874	874	874	874	0
185	20240716	173000	106707772	874	874	874	874	0
186	20240716	172900	106707772	874	874	874	874	0
187	20240716	172800	106707772	874	874	874	874	0
188	20240716	172700	106707772	874	874	874	874	0
189	20240716	172600	106707772	874	874	874	874	0
190	20240716	172500	106707772	874	874	874	874	0
191	20240716	172400	106707772	874	874	874	874	0
192	20240716	172300	106707772	874	874	874	874	0
193	20240716	172200	106707772	874	874	874	874	0
194	20240716	172100	106707772	874	874	874	874	0
195	20240716	172000	106707772	874	874	874	874	0
196	20240716	171900	106707772	874	874	874	874	0
197	20240716	171800	106707772	874	874	874	874	0
198	20240716	171700	106707772	874	874	874	874	0
199	20240716	171600	106707772	874	874	874	874	0
200	20240716	171500	106707772	874	874	874	874	0
201	20240716	171400	106707772	874	874	874	874	0
202	20240716	171300	106707772	874	874	874	874	0
203	20240716	171200	106707772	874	874	874	874	0
204	20240716	171100	106707772	874	874	874	874	0
205	20240716	171000	106707772	874	874	874	874	0
206	20240716	170900	106707772	874	874	874	874	0
207	20240716	170800	106707772	874	874	874	874	0
208	20240716	170700	106707772	874	874	874	874	0
209	20240716	170600	106707772	874	874	874	874	0
210	20240716	170500	106707772	874	874	874	874	0
211	20240716	170400	106707772	874	874	874	874	0
212	20240716	170300	106707772	874	874	874	874	2067
213	20240716	170200	106707772	874	874	874	874	0
214	20240716	170100	106707772	874	874	874	874	0
215	20240716	170000	106707772	874	874	874	874	0
216	20240716	165900	106707772	874	874	874	874	0
217	20240716	165800	106707772	874	874	874	874	0
218	20240716	165700	106707772	874	874	874	874	0
219	20240716	165600	106707772	874	874	874	874	0
220	20240716	165500	106707772	874	874	874	874	0
221	20240716	165400	106707772	874	874	874	874	0
222	20240716	165300	106707772	874	874	874	874	0
223	20240716	165200	106707772	874	874	874	874	0
224	20240716	165100	106707772	874	874	874	874	0
225	20240716	165000	106707772	874	874	874	874	0
226	20240716	164900	106707772	874	874	874	874	0
227	20240716	164800	106707772	874	874	874	874	0
228	20240716	164700	106707772	874	874	874	874	0
229	20240716	164600	106707772	874	874	874	874	0
230	20240716	164500	106707772	874	874	874	874	0
231	20240716	164400	106707772	874	874	874	874	0
232	20240716	164300	106707772	874	874	874	874	0
233	20240716	164200	106707772	874	874	874	874	0
234	20240716	164100	106707772	874	874	874	874	0
235	20240716	164000	106707772	874	874	874	874	0
236	20240716	163900	106707772	874	874	874	874	0
237	20240716	163800	106707772	874	874	874	874	0
238	20240716	163700	106707772	874	874	874	874	0
239	20240716	163600	106707772	874	874	874	874	0
240	20240716	163500	106707772	874	874	874	874	0
241	20240716	163400	106707772	874	874	874	874	0
242	20240716	163300	106707772	874	874	874	874	2067
243	20240716	163200	106707772	874	874	874	874	0
244	20240716	163100	106707772	874	874	874	874	0
245	20240716	163000	106707772	874	874	874	874	0
246	20240716	162900	106707772	874	874	874	874	0
247	20240716	162800	106707772	874	874	874	874	0
248	20240716	162700	106707772	874	874	874	874	0
249	20240716	162600	106707772	874	874	874	874	0
250	20240716	162500	106707772	874	874	874	874	0
251	20240716	162400	106707772	874	874	874	874	0
252	20240716	162300	106707772	874	874	874	874	0
253	20240716	162200	106707772	874	874	874	874	0
254	20240716	162100	106707772	874	874	874	874	0
255	20240716	162000	106707772	874	874	874	874	0
256	20240716	161900	106707772	874	874	874	874	0
257	20240716	161800	106707772	874	874	874	874	0
258	20240716	161700	106707772	874	874	874	874	0
259	20240716	161600	106707772	874	874	874	874	0
260	20240716	161500	106707772	874	874	874	874	0
261	20240716	161400	106707772	874	874	874	874	0
262	20240716	161300	106707772	874	874	874	874	0
263	20240716	161200	106707772	874	874	874	874	0
264	20240716	161100	106707772	874	874	874	874	0
265	20240716	161000	106707772	874	874	874	874	0
266	20240716	160900	106707772	874	874	874	874	0
267	20240716	160800	106707772	874	874	874	874	0
268	20240716	160700	106707772	874	874	874	874	0
269	20240716	160600	106707772	874	874	874	874	0
270	20240716	160500	106707772	874	874	874	874	0
271	20240716	160400	106707772	874	874	874	874	0
272	20240716	160300	106707772	874	874	874	874	2067
273	20240716	160200	106707772	874	874	874	874	0
274	20240716	160100	106707772	874	874	874	874	0
275	20240716	160000	106707772	874	874	874	874	0
276	20240716	155900	106707772	874	874	874	874	0
277	20240716	155800	106707772	874	874	874	874	0
278	20240716	155700	106707772	874	874	874	874	0
279	20240716	155600	106707772	874	874	874	874	0
280	20240716	155500	106707772	874	874	874	874	0
281	20240716	155400	106707772	874	874	874	874	0
282	20240716	155300	106707772	874	874	874	874	0
283	20240716	155200	106707772	874	874	874	874	0
284	20240716	155100	106707772	874	874	874	874	0
285	20240716	155000	106707772	874	874	874	874	0
286	20240716	154900	106707772	874	874	874	874	0
287	20240716	154800	106707772	874	874	874	874	0
288	20240716	154700	106707772	874	874	874	874	0
289	20240716	154600	106707772	874	874	874	874	0
290	20240716	154500	106707772	874	874	874	874	0
291	20240716	154400	106707772	874	874	874	874	0
292	20240716	154300	106707772	874	874	874	874	0
293	20240716	154200	106707772	874	874	874	874	0
294	20240716	154100	106707772	874	874	874	874	0
295	20240716	154000	106707772	874	874	874	874	0
296	20240716	153900	106707772	874	874	874	874	0
297	20240716	153800	106707772	874	874	874	874	0
298	20240716	153700	106707772	874	874	874	874	0
299	20240716	153600	106707772	874	874	874	874	0
300	20240716	153500	106707772	874	874	874	874	0
301	20240716	153400	106707772	874	874	874	874	0
302	20240716	153300	106707772	874	874	874	874	2067
303	20240716	153200	106707772	874	874	874	874	0
304	20240716	153100	106707772	874	874	874	874	0
305	20240716	153000	106707772	874	874	874	874	2067
306	20240716	152900	104901214	870	870	870	870	0
307	20240716	152800	104901214	870	870	870	870	0
308	20240716	152700	104901214	870	870	870	870	0
309	20240716	152600	104901214	870	870	870	870	0
310	20240716	152500	104901214	870	870	870	870	0
311	20240716	152400	104901214	870	870	870	870	0
312	20240716	152300	104901214	870	870	870	870	0
313	20240716	152200	104901214	870	870	870	870	0
314	20240716	152100	104901214	870	870	870	870	0
315	20240716	152000	104901214	870	870	870	870	0
316	20240716	151900	104901214	870	872	872	870	142
317	20240716	151800	104777646	872	872	872	872	0
318	20240716	151700	104777646	872	872	872	872	0
319	20240716	151600	104777646	872	872	872	872	0
320	20240716	151500	104777646	872	872	872	872	0
321	20240716	151400	104777646	872	872	872	872	0
322	20240716	151300	104777646	872	874	874	872	123
323	20240716	151200	104670200	874	874	874	874	0
324	20240716	151100	104670200	874	874	874	874	0
325	20240716	151000	104670200	874	874	874	874	1
326	20240716	150900	104669326	874	874	874	874	0
327	20240716	150800	104669326	874	874	874	874	0
328	20240716	150700	104669326	874	874	874	874	0
329	20240716	150600	104669326	874	874	874	874	0
330	20240716	150500	104669326	874	874	874	874	0
331	20240716	150400	104669326	874	874	874	874	50
332	20240716	150300	104625626	875	875	875	875	0
333	20240716	150200	104625626	875	875	875	875	0
334	20240716	150100	104625626	875	875	875	875	0
335	20240716	150000	104625626	875	875	875	875	0
336	20240716	145900	104625626	875	875	875	875	0
337	20240716	145800	104625626	875	875	875	875	95
338	20240716	145700	104542501	872	872	872	872	0
339	20240716	145600	104542501	872	872	872	872	0
340	20240716	145500	104542501	872	872	872	872	0
341	20240716	145400	104542501	872	872	872	872	0
342	20240716	145300	104542501	872	872	872	872	0
343	20240716	145200	104542501	872	872	872	872	0
344	20240716	145100	104542501	872	872	872	872	1
345	20240716	145000	104541629	875	875	875	875	0
346	20240716	144900	104541629	875	875	875	875	0
347	20240716	144800	104541629	875	875	875	875	0
348	20240716	144700	104541629	875	874	875	874	98
349	20240716	144600	104455910	873	873	873	873	0
350	20240716	144500	104455910	873	873	873	873	0
351	20240716	144400	104455910	873	873	873	873	55
352	20240716	144300	104407895	875	875	875	875	0
353	20240716	144200	104407895	875	875	875	875	0
354	20240716	144100	104407895	875	875	875	875	0
355	20240716	144000	104407895	875	875	875	875	0
356	20240716	143900	104407895	875	875	875	875	0
357	20240716	143800	104407895	875	875	875	875	3
358	20240716	143700	104405270	875	875	875	875	10
359	20240716	143600	104396520	875	875	875	875	0
360	20240716	143500	104396520	875	875	875	875	0
361	20240716	143400	104396520	875	875	875	875	6
362	20240716	143300	104391270	874	874	874	874	48
363	20240716	143200	104349318	876	876	876	876	1
364	20240716	143100	104348442	876	876	876	876	0
365	20240716	143000	104348442	876	876	876	876	0
366	20240716	142900	104348442	876	876	876	876	0
367	20240716	142800	104348442	876	876	876	876	95
368	20240716	142700	104265222	876	876	876	876	0
369	20240716	142600	104265222	876	875	876	875	3
370	20240716	142500	104262596	874	874	874	874	0
371	20240716	142400	104262596	874	874	874	874	0
372	20240716	142300	104262596	874	874	874	874	0
373	20240716	142200	104262596	874	874	874	874	0
374	20240716	142100	104262596	874	874	874	874	0
375	20240716	142000	104262596	874	874	874	874	0
376	20240716	141900	104262596	874	874	874	874	0
377	20240716	141800	104262596	874	874	874	874	0
378	20240716	141700	104262596	874	874	874	874	0
379	20240716	141600	104262596	874	874	874	874	0
380	20240716	141500	104262596	874	874	874	874	0
381	20240716	141400	104262596	874	874	874	874	57
382	20240716	141300	104212778	875	875	875	875	0
383	20240716	141200	104212778	875	875	875	875	0
384	20240716	141100	104212778	875	875	875	875	0
385	20240716	141000	104212778	875	875	875	875	48
386	20240716	140900	104170778	875	875	875	875	0
387	20240716	140800	104170778	875	875	875	875	0
388	20240716	140700	104170778	875	875	875	875	1
389	20240716	140600	104169903	875	875	875	875	0
390	20240716	140500	104169903	875	875	875	875	0
391	20240716	140400	104169903	875	875	875	875	10
392	20240716	140300	104161153	875	875	875	875	0
393	20240716	140200	104161153	875	875	875	875	5
394	20240716	140100	104156778	875	875	875	875	0
395	20240716	140000	104156778	875	875	875	875	0
396	20240716	135900	104156778	875	875	875	875	1
397	20240716	135800	104155903	875	875	875	875	0
398	20240716	135700	104155903	875	875	875	875	0
399	20240716	135600	104155903	875	875	875	875	212
400	20240716	135500	103970403	875	875	875	875	0
401	20240716	135400	103970403	875	875	875	875	44
402	20240716	135300	103931903	876	876	876	876	108
403	20240716	135200	103837295	875	875	875	875	0
404	20240716	135100	103837295	875	875	875	875	27
405	20240716	135000	103813670	875	875	875	875	0
406	20240716	134900	103813670	875	875	875	875	0
407	20240716	134800	103813670	875	875	875	875	251
408	20240716	134700	103594045	876	876	876	876	16
409	20240716	134600	103580029	876	876	876	876	0
410	20240716	134500	103580029	876	876	876	876	0
411	20240716	134400	103580029	876	876	876	876	0
412	20240716	134300	103580029	876	876	876	876	0
413	20240716	134200	103580029	876	876	876	876	0
414	20240716	134100	103580029	876	876	876	876	97
415	20240716	134000	103495057	875	875	875	875	0
416	20240716	133900	103495057	875	875	875	875	0
417	20240716	133800	103495057	875	875	875	875	0
418	20240716	133700	103495057	875	875	875	875	0
419	20240716	133600	103495057	875	875	875	875	50
420	20240716	133500	103451307	876	876	876	876	0
421	20240716	133400	103451307	876	876	876	876	0
422	20240716	133300	103451307	876	876	876	876	0
423	20240716	133200	103451307	876	876	876	876	50
424	20240716	133100	103407507	876	876	876	876	50
425	20240716	133000	103363707	875	875	875	875	0
426	20240716	132900	103363707	875	875	875	875	0
427	20240716	132800	103363707	875	875	875	875	0
428	20240716	132700	103363707	875	875	875	875	0
429	20240716	132600	103363707	875	876	876	875	104
430	20240716	132500	103272609	875	875	875	875	24
431	20240716	132400	103251609	876	875	876	875	102
432	20240716	132300	103162272	874	874	874	874	1
433	20240716	132200	103161398	876	876	876	876	0
434	20240716	132100	103161398	876	876	876	876	0
435	20240716	132000	103161398	876	876	876	876	0
436	20240716	131900	103161398	876	876	876	876	0
437	20240716	131800	103161398	876	876	876	876	0
438	20240716	131700	103161398	876	876	876	876	10
439	20240716	131600	103152638	875	875	875	875	0
440	20240716	131500	103152638	875	875	875	875	0
441	20240716	131400	103152638	875	875	875	875	0
442	20240716	131300	103152638	875	875	875	875	0
443	20240716	131200	103152638	875	875	875	875	0
444	20240716	131100	103152638	875	875	875	875	0
445	20240716	131000	103152638	875	874	875	874	471
446	20240716	130900	102740514	873	873	873	873	2
447	20240716	130800	102738768	874	874	874	874	0
448	20240716	130700	102738768	874	874	874	874	20
449	20240716	130600	102721288	874	873	874	873	172
450	20240716	130500	102570982	873	870	873	870	328
451	20240716	130400	102285348	870	870	870	870	0
452	20240716	130300	102285348	870	870	870	870	1
453	20240716	130200	102284478	870	870	870	870	0
454	20240716	130100	102284478	870	870	870	870	0
455	20240716	130000	102284478	870	870	870	870	0
456	20240716	125900	102284478	870	870	870	870	0
457	20240716	125800	102284478	870	870	870	870	0
458	20240716	125700	102284478	870	870	870	870	90
459	20240716	125600	102206178	870	870	870	870	0
460	20240716	125500	102206178	870	870	870	870	351
461	20240716	125400	101900808	870	870	870	870	0
462	20240716	125300	101900808	870	870	870	870	0
463	20240716	125200	101900808	870	870	870	870	188
464	20240716	125100	101737248	871	871	871	871	0
465	20240716	125000	101737248	871	870	871	870	12332
466	20240716	124900	91008398	870	870	870	870	0
467	20240716	124800	91008398	870	870	870	870	160
468	20240716	124700	90869198	870	870	870	870	0
469	20240716	124600	90869198	870	870	870	870	0
470	20240716	124500	90869198	870	870	870	870	0
471	20240716	124400	90869198	870	870	870	870	0
472	20240716	124300	90869198	870	870	870	870	92
473	20240716	124200	90789158	870	870	870	870	1000
474	20240716	124100	89919158	870	869	870	869	2240
475	20240716	124000	87972580	870	866	870	866	200
476	20240716	123900	87799234	861	861	861	861	0
477	20240716	123800	87799234	861	861	861	861	0
478	20240716	123700	87799234	861	861	861	861	400
479	20240716	123600	87454834	863	863	863	863	0
480	20240716	123500	87454834	863	863	863	863	0
481	20240716	123400	87454834	863	863	863	863	0
482	20240716	123300	87454834	863	863	863	863	0
483	20240716	123200	87454834	863	863	863	863	0
484	20240716	123100	87454834	863	863	863	863	100
485	20240716	123000	87368534	861	861	861	861	0
486	20240716	122900	87368534	861	861	861	861	0
487	20240716	122800	87368534	861	861	861	861	196
488	20240716	122700	87199778	866	866	866	866	0
489	20240716	122600	87199778	866	866	866	866	0
490	20240716	122500	87199778	866	866	866	866	0
491	20240716	122400	87199778	866	862	866	860	3005
492	20240716	122300	84614682	867	867	867	867	0
493	20240716	122200	84614682	867	867	867	867	0
494	20240716	122100	84614682	867	867	867	867	0
495	20240716	122000	84614682	867	867	867	867	0
496	20240716	121900	84614682	867	867	867	867	0
497	20240716	121800	84614682	867	867	867	867	1
498	20240716	121700	84613815	862	862	862	862	0
499	20240716	121600	84613815	862	862	862	862	0
500	20240716	121500	84613815	862	862	862	862	4
501	20240716	121400	84610367	862	862	862	862	1
502	20240716	121300	84609505	870	870	870	870	0
503	20240716	121200	84609505	870	870	870	870	0
504	20240716	121100	84609505	870	870	870	870	0
505	20240716	121000	84609505	870	870	870	870	0
506	20240716	120900	84609505	870	870	870	870	0
507	20240716	120800	84609505	870	870	870	870	0
508	20240716	120700	84609505	870	870	870	870	0
509	20240716	120600	84609505	870	870	870	870	0
510	20240716	120500	84609505	870	861	870	861	7351
511	20240716	120400	78266280	861	861	861	861	0
512	20240716	120300	78266280	861	861	861	861	5
513	20240716	120200	78261975	861	861	861	861	0
514	20240716	120100	78261975	861	861	861	861	0
515	20240716	120000	78261975	861	861	861	861	1
516	20240716	115900	78261114	860	860	860	860	0
517	20240716	115800	78261114	860	860	860	860	70
518	20240716	115700	78200914	861	861	861	861	0
519	20240716	115600	78200914	861	861	861	861	20
520	20240716	115500	78183694	860	860	860	860	0
521	20240716	115400	78183694	860	860	860	860	0
522	20240716	115300	78183694	860	860	860	860	0
523	20240716	115200	78183694	860	860	860	860	95
524	20240716	115100	78101994	860	860	860	860	0
525	20240716	115000	78101994	860	860	860	860	0
526	20240716	114900	78101994	860	860	860	860	0
527	20240716	114800	78101994	860	860	860	860	0
528	20240716	114700	78101994	860	860	860	860	1
529	20240716	114600	78101134	857	857	857	857	0
530	20240716	114500	78101134	857	857	857	857	0
531	20240716	114400	78101134	857	857	857	857	0
532	20240716	114300	78101134	857	857	857	857	0
533	20240716	114200	78101134	857	857	857	857	0
534	20240716	114100	78101134	857	857	857	857	0
535	20240716	114000	78101134	857	857	857	857	0
536	20240716	113900	78101134	857	857	857	857	0
537	20240716	113800	78101134	857	857	857	857	0
538	20240716	113700	78101134	857	857	857	857	0
539	20240716	113600	78101134	857	857	857	857	1
540	20240716	113500	78100277	856	856	856	856	0
541	20240716	113400	78100277	856	856	856	856	0
542	20240716	113300	78100277	856	856	856	856	0
543	20240716	113200	78100277	856	856	856	856	0
544	20240716	113100	78100277	856	856	856	856	0
545	20240716	113000	78100277	856	856	856	856	2155
546	20240716	112900	76255597	857	857	857	857	1832
547	20240716	112800	74685573	857	857	857	857	0
548	20240716	112700	74685573	857	858	858	857	5424
549	20240716	112600	70036538	858	858	858	858	0
550	20240716	112500	70036538	858	858	858	858	0
551	20240716	112400	70036538	858	858	858	858	0
552	20240716	112300	70036538	858	858	858	858	0
553	20240716	112200	70036538	858	858	858	858	0
554	20240716	112100	70036538	858	858	858	858	2844
555	20240716	112000	67596386	858	858	858	858	0
556	20240716	111900	67596386	858	858	858	858	0
557	20240716	111800	67596386	858	859	859	858	519
558	20240716	111700	67151072	858	858	858	858	0
559	20240716	111600	67151072	858	858	858	858	0
560	20240716	111500	67151072	858	858	858	858	0
561	20240716	111400	67151072	858	858	858	858	0
562	20240716	111300	67151072	858	858	858	858	0
563	20240716	111200	67151072	858	858	858	858	0
564	20240716	111100	67151072	858	858	858	858	0
565	20240716	111000	67151072	858	858	858	858	0
566	20240716	110900	67151072	858	858	858	858	0
567	20240716	110800	67151072	858	858	858	858	0
568	20240716	110700	67151072	858	858	858	858	0
569	20240716	110600	67151072	858	858	858	858	0
570	20240716	110500	67151072	858	859	859	858	5000
571	20240716	110400	62860862	861	861	861	861	0
572	20240716	110300	62860862	861	860	861	860	25
573	20240716	110200	62839357	858	858	858	858	0
574	20240716	110100	62839357	858	858	858	858	0
575	20240716	110000	62839357	858	858	858	858	0
576	20240716	105900	62839357	858	858	858	858	0
577	20240716	105800	62839357	858	858	858	858	0
578	20240716	105700	62839357	858	858	858	858	0
579	20240716	105600	62839357	858	858	858	858	0
580	20240716	105500	62839357	858	858	858	858	0
581	20240716	105400	62839357	858	858	858	858	0
582	20240716	105300	62839357	858	858	858	858	0
583	20240716	105200	62839357	858	858	858	858	0
584	20240716	105100	62839357	858	858	858	858	2000
585	20240716	105000	61123357	858	858	858	858	0
586	20240716	104900	61123357	858	858	858	858	0
587	20240716	104800	61123357	858	858	858	858	0
588	20240716	104700	61123357	858	858	858	858	0
589	20240716	104600	61123357	858	858	858	858	0
590	20240716	104500	61123357	858	861	861	858	2126
591	20240716	104400	59298889	861	861	861	861	30
592	20240716	104300	59273059	862	862	862	862	0
593	20240716	104200	59273059	862	862	862	862	0
594	20240716	104100	59273059	862	862	862	862	100
595	20240716	104000	59186859	857	857	857	857	0
596	20240716	103900	59186859	857	857	857	857	0
597	20240716	103800	59186859	857	857	857	857	0
598	20240716	103700	59186859	857	858	858	857	3000
599	20240716	103600	56615858	857	857	857	857	0
600	20240716	103500	56615858	857	857	857	857	0
601	20240716	103400	56615858	857	858	858	857	127
602	20240716	103300	56506959	856	856	856	856	0
603	20240716	103200	56506959	856	856	856	856	0
604	20240716	103100	56506959	856	856	856	856	0
605	20240716	103000	56506959	856	856	856	856	0
606	20240716	102900	56506959	856	856	856	856	0
607	20240716	102800	56506959	856	856	856	856	0
608	20240716	102700	56506959	856	856	856	856	0
609	20240716	102600	56506959	856	856	856	856	0
610	20240716	102500	56506959	856	856	856	856	0
611	20240716	102400	56506959	856	857	857	856	3000
612	20240716	102300	53938948	862	862	862	862	0
613	20240716	102200	53938948	862	862	862	862	1
614	20240716	102100	53938086	855	855	855	855	0
615	20240716	102000	53938086	855	855	855	855	0
616	20240716	101900	53938086	855	855	855	855	941
617	20240716	101800	53133531	855	862	862	855	13760
618	20240716	101700	41360715	860	860	860	860	0
619	20240716	101600	41360715	860	860	860	860	2000
620	20240716	101500	39640715	860	860	860	860	0
621	20240716	101400	39640715	860	860	860	860	4674
622	20240716	101300	35621075	861	861	861	861	700
623	20240716	101200	35018375	861	861	861	861	6
624	20240716	101100	35013209	860	860	860	860	51
625	20240716	101000	34969349	861	861	861	861	56
626	20240716	100900	34921133	862	862	862	862	1
627	20240716	100800	34920271	862	862	862	862	0
628	20240716	100700	34920271	862	862	862	862	50
629	20240716	100600	34877171	861	861	861	861	50
630	20240716	100500	34834121	862	859	862	859	1376
631	20240716	100400	33652128	859	859	859	859	0
632	20240716	100300	33652128	859	859	859	859	0
633	20240716	100200	33652128	859	859	859	859	127
634	20240716	100100	33543035	859	859	859	859	217
635	20240716	100000	33356632	859	862	862	855	3752
636	20240716	095900	30142045	863	862	863	862	51
637	20240716	095800	30098082	864	865	865	860	6862
638	20240716	095700	24194438	862	865	865	862	9162
639	20240716	095600	16290571	864	867	867	864	562
640	20240716	095500	15804612	865	865	865	865	1
641	20240716	095400	15803747	867	868	868	866	4678
642	20240716	095300	11749097	868	869	869	868	5000
643	20240716	095200	7407336	869	869	869	869	0
644	20240716	095100	7407336	869	869	869	869	0
645	20240716	095000	7407336	869	869	869	869	0
646	20240716	094900	7407336	869	869	869	869	0
647	20240716	094800	7407336	869	869	869	869	0
648	20240716	094700	7407336	869	869	869	869	0
649	20240716	094600	7407336	869	869	869	869	0
650	20240716	094500	7407336	869	869	869	869	0
651	20240716	094400	7407336	869	869	869	869	0
652	20240716	094300	7407336	869	869	869	869	0
653	20240716	094200	7407336	869	869	869	869	0
654	20240716	094100	7407336	869	869	869	869	0
655	20240716	094000	7407336	869	869	869	869	0
656	20240716	093900	7407336	869	869	869	869	7
657	20240716	093800	7401253	870	870	870	870	668
658	20240716	093700	6820093	870	870	870	870	0
659	20240716	093600	6820093	870	870	870	870	0
660	20240716	093500	6820093	870	870	870	870	223
661	20240716	093400	6626083	870	870	870	870	0
662	20240716	093300	6626083	870	870	870	870	0
663	20240716	093200	6626083	870	870	870	870	1
664	20240716	093100	6625213	870	870	870	870	0
665	20240716	093000	6625213	870	870	870	870	50
666	20240716	092900	6581713	869	869	869	869	0
667	20240716	092800	6581713	869	869	869	869	0
668	20240716	092700	6581713	869	869	869	869	0
669	20240716	092600	6581713	869	869	869	869	1941
670	20240716	092500	4894984	869	870	870	869	2643
671	20240716	092400	2598187	870	870	870	870	0
672	20240716	092300	2598187	870	870	870	870	96
673	20240716	092200	2514667	871	871	871	871	0
674	20240716	092100	2514667	871	871	871	871	6
675	20240716	092000	2509441	875	875	875	875	0
676	20240716	091900	2509441	875	875	875	875	0
677	20240716	091800	2509441	875	875	875	875	0
678	20240716	091700	2509441	875	875	875	875	0
679	20240716	091600	2509441	875	875	875	875	0
680	20240716	091500	2509441	875	872	875	872	19
681	20240716	091400	2492822	867	867	867	867	0
682	20240716	091300	2492822	867	867	867	867	0
683	20240716	091200	2492822	867	867	867	867	0
684	20240716	091100	2492822	867	867	867	867	0
685	20240716	091000	2492822	867	867	867	867	1023
686	20240716	090900	1605881	874	874	874	874	0
687	20240716	090800	1605881	874	874	874	874	0
688	20240716	090700	1605881	874	874	874	874	0
689	20240716	090600	1605881	874	874	874	874	0
690	20240716	090500	1605881	874	874	874	874	0
691	20240716	090400	1605881	874	874	874	874	0
692	20240716	090300	1605881	874	874	874	874	0
693	20240716	090200	1605881	874	874	874	874	5
694	20240716	090100	1601511	861	867	867	861	675
695	20240716	090000	1017296	868	868	868	868	1172