KissMeData/241820/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	205300	58678435	962	962	962	962	4448
3	20240717	205200	58678435	962	962	962	962	0
4	20240717	205100	58678435	962	962	962	962	0
5	20240717	205000	58678435	962	962	962	962	0
6	20240717	204900	58678435	962	962	962	962	0
7	20240717	204800	58678435	962	962	962	962	0
8	20240717	204700	58678435	962	962	962	962	0
9	20240717	204600	58678435	962	962	962	962	0
10	20240717	204500	58678435	962	962	962	962	0
11	20240717	204400	58678435	962	962	962	962	0
12	20240717	204300	58678435	962	962	962	962	0
13	20240717	204200	58678435	962	962	962	962	0
14	20240717	204100	58678435	962	962	962	962	0
15	20240717	204000	58678435	962	962	962	962	0
16	20240717	203900	58678435	962	962	962	962	0
17	20240717	203800	58678435	962	962	962	962	0
18	20240717	203700	58678435	962	962	962	962	0
19	20240717	203600	58678435	962	962	962	962	0
20	20240717	203500	58678435	962	962	962	962	0
21	20240717	203400	58678435	962	962	962	962	0
22	20240717	203300	58678435	962	962	962	962	0
23	20240717	203200	58678435	962	962	962	962	0
24	20240717	203100	58678435	962	962	962	962	0
25	20240717	203000	58678435	962	962	962	962	0
26	20240717	202900	58678435	962	962	962	962	0
27	20240717	202800	58678435	962	962	962	962	0
28	20240717	202700	58678435	962	962	962	962	0
29	20240717	202600	58678435	962	962	962	962	0
30	20240717	202500	58678435	962	962	962	962	0
31	20240717	202400	58678435	962	962	962	962	0
32	20240717	202300	58678435	962	962	962	962	4448
33	20240717	202200	58678435	962	962	962	962	0
34	20240717	202100	58678435	962	962	962	962	0
35	20240717	202000	58678435	962	962	962	962	0
36	20240717	201900	58678435	962	962	962	962	0
37	20240717	201800	58678435	962	962	962	962	0
38	20240717	201700	58678435	962	962	962	962	0
39	20240717	201600	58678435	962	962	962	962	0
40	20240717	201500	58678435	962	962	962	962	0
41	20240717	201400	58678435	962	962	962	962	0
42	20240717	201300	58678435	962	962	962	962	0
43	20240717	201200	58678435	962	962	962	962	0
44	20240717	201100	58678435	962	962	962	962	0
45	20240717	201000	58678435	962	962	962	962	0
46	20240717	200900	58678435	962	962	962	962	0
47	20240717	200800	58678435	962	962	962	962	0
48	20240717	200700	58678435	962	962	962	962	0
49	20240717	200600	58678435	962	962	962	962	0
50	20240717	200500	58678435	962	962	962	962	0
51	20240717	200400	58678435	962	962	962	962	0
52	20240717	200300	58678435	962	962	962	962	0
53	20240717	200200	58678435	962	962	962	962	0
54	20240717	200100	58678435	962	962	962	962	0
55	20240717	200000	58678435	962	962	962	962	0
56	20240717	195900	58678435	962	962	962	962	0
57	20240717	195800	58678435	962	962	962	962	0
58	20240717	195700	58678435	962	962	962	962	0
59	20240717	195600	58678435	962	962	962	962	0
60	20240717	195500	58678435	962	962	962	962	0
61	20240717	195400	58678435	962	962	962	962	0
62	20240717	195300	58678435	962	962	962	962	4448
63	20240717	195200	58678435	962	962	962	962	0
64	20240717	195100	58678435	962	962	962	962	0
65	20240717	195000	58678435	962	962	962	962	0
66	20240717	194900	58678435	962	962	962	962	0
67	20240717	194800	58678435	962	962	962	962	0
68	20240717	194700	58678435	962	962	962	962	0
69	20240717	194600	58678435	962	962	962	962	0
70	20240717	194500	58678435	962	962	962	962	0
71	20240717	194400	58678435	962	962	962	962	0
72	20240717	194300	58678435	962	962	962	962	0
73	20240717	194200	58678435	962	962	962	962	0
74	20240717	194100	58678435	962	962	962	962	0
75	20240717	194000	58678435	962	962	962	962	0
76	20240717	193900	58678435	962	962	962	962	0
77	20240717	193800	58678435	962	962	962	962	0
78	20240717	193700	58678435	962	962	962	962	0
79	20240717	193600	58678435	962	962	962	962	0
80	20240717	193500	58678435	962	962	962	962	0
81	20240717	193400	58678435	962	962	962	962	0
82	20240717	193300	58678435	962	962	962	962	0
83	20240717	193200	58678435	962	962	962	962	0
84	20240717	193100	58678435	962	962	962	962	0
85	20240717	193000	58678435	962	962	962	962	0
86	20240717	192900	58678435	962	962	962	962	0
87	20240717	192800	58678435	962	962	962	962	0
88	20240717	192700	58678435	962	962	962	962	0
89	20240717	192600	58678435	962	962	962	962	0
90	20240717	192500	58678435	962	962	962	962	0
91	20240717	192400	58678435	962	962	962	962	0
92	20240717	192300	58678435	962	962	962	962	4448
93	20240717	192200	58678435	962	962	962	962	0
94	20240717	192100	58678435	962	962	962	962	0
95	20240717	192000	58678435	962	962	962	962	0
96	20240717	191900	58678435	962	962	962	962	0
97	20240717	191800	58678435	962	962	962	962	0
98	20240717	191700	58678435	962	962	962	962	0
99	20240717	191600	58678435	962	962	962	962	0
100	20240717	191500	58678435	962	962	962	962	0
101	20240717	191400	58678435	962	962	962	962	0
102	20240717	191300	58678435	962	962	962	962	0
103	20240717	191200	58678435	962	962	962	962	0
104	20240717	191100	58678435	962	962	962	962	0
105	20240717	191000	58678435	962	962	962	962	0
106	20240717	190900	58678435	962	962	962	962	0
107	20240717	190800	58678435	962	962	962	962	0
108	20240717	190700	58678435	962	962	962	962	0
109	20240717	190600	58678435	962	962	962	962	0
110	20240717	190500	58678435	962	962	962	962	0
111	20240717	190400	58678435	962	962	962	962	0
112	20240717	190300	58678435	962	962	962	962	0
113	20240717	190200	58678435	962	962	962	962	0
114	20240717	190100	58678435	962	962	962	962	0
115	20240717	190000	58678435	962	962	962	962	0
116	20240717	185900	58678435	962	962	962	962	0
117	20240717	185800	58678435	962	962	962	962	0
118	20240717	185700	58678435	962	962	962	962	0
119	20240717	185600	58678435	962	962	962	962	0
120	20240717	185500	58678435	962	962	962	962	0
121	20240717	185400	58678435	962	962	962	962	0
122	20240717	185300	58678435	962	962	962	962	4448
123	20240717	185200	58678435	962	962	962	962	0
124	20240717	185100	58678435	962	962	962	962	0
125	20240717	185000	58678435	962	962	962	962	0
126	20240717	184900	58678435	962	962	962	962	0
127	20240717	184800	58678435	962	962	962	962	0
128	20240717	184700	58678435	962	962	962	962	0
129	20240717	184600	58678435	962	962	962	962	0
130	20240717	184500	58678435	962	962	962	962	0
131	20240717	184400	58678435	962	962	962	962	0
132	20240717	184300	58678435	962	962	962	962	0
133	20240717	184200	58678435	962	962	962	962	0
134	20240717	184100	58678435	962	962	962	962	0
135	20240717	184000	58678435	962	962	962	962	0
136	20240717	183900	58678435	962	962	962	962	0
137	20240717	183800	58678435	962	962	962	962	0
138	20240717	183700	58678435	962	962	962	962	0
139	20240717	183600	58678435	962	962	962	962	0
140	20240717	183500	58678435	962	962	962	962	0
141	20240717	183400	58678435	962	962	962	962	0
142	20240717	183300	58678435	962	962	962	962	0
143	20240717	183200	58678435	962	962	962	962	0
144	20240717	183100	58678435	962	962	962	962	0
145	20240717	183000	58678435	962	962	962	962	0
146	20240717	182900	58678435	962	962	962	962	0
147	20240717	182800	58678435	962	962	962	962	0
148	20240717	182700	58678435	962	962	962	962	0
149	20240717	182600	58678435	962	962	962	962	0
150	20240717	182500	58678435	962	962	962	962	0
151	20240717	182400	58678435	962	962	962	962	0
152	20240717	182300	58678435	962	962	962	962	4448
153	20240717	182200	58678435	962	962	962	962	0
154	20240717	182100	58678435	962	962	962	962	0
155	20240717	182000	58678435	962	962	962	962	0
156	20240717	181900	58678435	962	962	962	962	0
157	20240717	181800	58678435	962	962	962	962	0
158	20240717	181700	58678435	962	962	962	962	0
159	20240717	181600	58678435	962	962	962	962	0
160	20240717	181500	58678435	962	962	962	962	0
161	20240717	181400	58678435	962	962	962	962	0
162	20240717	181300	58678435	962	962	962	962	0
163	20240717	181200	58678435	962	962	962	962	0
164	20240717	181100	58678435	962	962	962	962	0
165	20240717	181000	58678435	962	962	962	962	0
166	20240717	180900	58678435	962	962	962	962	0
167	20240717	180800	58678435	962	962	962	962	0
168	20240717	180700	58678435	962	962	962	962	0
169	20240717	180600	58678435	962	962	962	962	0
170	20240717	180500	58678435	962	962	962	962	0
171	20240717	180400	58678435	962	962	962	962	0
172	20240717	180300	58678435	962	962	962	962	0
173	20240717	180200	58678435	962	962	962	962	0
174	20240717	180100	58678435	962	962	962	962	0
175	20240717	180000	58678435	962	962	962	962	0
176	20240717	175900	58678435	962	962	962	962	0
177	20240717	175800	58678435	962	962	962	962	0
178	20240717	175700	58678435	962	962	962	962	0
179	20240717	175600	58678435	962	962	962	962	0
180	20240717	175500	58678435	962	962	962	962	0
181	20240717	175400	58678435	962	962	962	962	0
182	20240717	175300	58678435	962	962	962	962	4448
183	20240717	175200	58678435	962	962	962	962	0
184	20240717	175100	58678435	962	962	962	962	0
185	20240717	175000	58678435	962	962	962	962	0
186	20240717	174900	58678435	962	962	962	962	0
187	20240717	174800	58678435	962	962	962	962	0
188	20240717	174700	58678435	962	962	962	962	0
189	20240717	174600	58678435	962	962	962	962	0
190	20240717	174500	58678435	962	962	962	962	0
191	20240717	174400	58678435	962	962	962	962	0
192	20240717	174300	58678435	962	962	962	962	0
193	20240717	174200	58678435	962	962	962	962	0
194	20240717	174100	58678435	962	962	962	962	0
195	20240717	174000	58678435	962	962	962	962	0
196	20240717	173900	58678435	962	962	962	962	0
197	20240717	173800	58678435	962	962	962	962	0
198	20240717	173700	58678435	962	962	962	962	0
199	20240717	173600	58678435	962	962	962	962	0
200	20240717	173500	58678435	962	962	962	962	0
201	20240717	173400	58678435	962	962	962	962	0
202	20240717	173300	58678435	962	962	962	962	0
203	20240717	173200	58678435	962	962	962	962	0
204	20240717	173100	58678435	962	962	962	962	0
205	20240717	173000	58678435	962	962	962	962	0
206	20240717	172900	58678435	962	962	962	962	0
207	20240717	172800	58678435	962	962	962	962	0
208	20240717	172700	58678435	962	962	962	962	0
209	20240717	172600	58678435	962	962	962	962	0
210	20240717	172500	58678435	962	962	962	962	0
211	20240717	172400	58678435	962	962	962	962	0
212	20240717	172300	58678435	962	962	962	962	4448
213	20240717	172200	58678435	962	962	962	962	0
214	20240717	172100	58678435	962	962	962	962	0
215	20240717	172000	58678435	962	962	962	962	0
216	20240717	171900	58678435	962	962	962	962	0
217	20240717	171800	58678435	962	962	962	962	0
218	20240717	171700	58678435	962	962	962	962	0
219	20240717	171600	58678435	962	962	962	962	0
220	20240717	171500	58678435	962	962	962	962	0
221	20240717	171400	58678435	962	962	962	962	0
222	20240717	171300	58678435	962	962	962	962	0
223	20240717	171200	58678435	962	962	962	962	0
224	20240717	171100	58678435	962	962	962	962	0
225	20240717	171000	58678435	962	962	962	962	0
226	20240717	170900	58678435	962	962	962	962	0
227	20240717	170800	58678435	962	962	962	962	0
228	20240717	170700	58678435	962	962	962	962	0
229	20240717	170600	58678435	962	962	962	962	0
230	20240717	170500	58678435	962	962	962	962	0
231	20240717	170400	58678435	962	962	962	962	0
232	20240717	170300	58678435	962	962	962	962	0
233	20240717	170200	58678435	962	962	962	962	0
234	20240717	170100	58678435	962	962	962	962	0
235	20240717	170000	58678435	962	962	962	962	0
236	20240717	165900	58678435	962	962	962	962	0
237	20240717	165800	58678435	962	962	962	962	0
238	20240717	165700	58678435	962	962	962	962	0
239	20240717	165600	58678435	962	962	962	962	0
240	20240717	165500	58678435	962	962	962	962	0
241	20240717	165400	58678435	962	962	962	962	0
242	20240717	165300	58678435	962	962	962	962	4448
243	20240717	165200	58678435	962	962	962	962	0
244	20240717	165100	58678435	962	962	962	962	0
245	20240717	165000	58678435	962	962	962	962	0
246	20240717	164900	58678435	962	962	962	962	0
247	20240717	164800	58678435	962	962	962	962	0
248	20240717	164700	58678435	962	962	962	962	0
249	20240717	164600	58678435	962	962	962	962	0
250	20240717	164500	58678435	962	962	962	962	0
251	20240717	164400	58678435	962	962	962	962	0
252	20240717	164300	58678435	962	962	962	962	0
253	20240717	164200	58678435	962	962	962	962	0
254	20240717	164100	58678435	962	962	962	962	0
255	20240717	164000	58678435	962	962	962	962	0
256	20240717	163900	58678435	962	962	962	962	0
257	20240717	163800	58678435	962	962	962	962	0
258	20240717	163700	58678435	962	962	962	962	0
259	20240717	163600	58678435	962	962	962	962	0
260	20240717	163500	58678435	962	962	962	962	0
261	20240717	163400	58678435	962	962	962	962	0
262	20240717	163300	58678435	962	962	962	962	0
263	20240717	163200	58678435	962	962	962	962	0
264	20240717	163100	58678435	962	962	962	962	0
265	20240717	163000	58678435	962	962	962	962	0
266	20240717	162900	58678435	962	962	962	962	0
267	20240717	162800	58678435	962	962	962	962	0
268	20240717	162700	58678435	962	962	962	962	0
269	20240717	162600	58678435	962	962	962	962	0
270	20240717	162500	58678435	962	962	962	962	0
271	20240717	162400	58678435	962	962	962	962	0
272	20240717	162300	58678435	962	962	962	962	4448
273	20240717	162200	58678435	962	962	962	962	0
274	20240717	162100	58678435	962	962	962	962	0
275	20240717	162000	58678435	962	962	962	962	0
276	20240717	161900	58678435	962	962	962	962	0
277	20240717	161800	58678435	962	962	962	962	0
278	20240717	161700	58678435	962	962	962	962	0
279	20240717	161600	58678435	962	962	962	962	0
280	20240717	161500	58678435	962	962	962	962	0
281	20240717	161400	58678435	962	962	962	962	0
282	20240717	161300	58678435	962	962	962	962	0
283	20240717	161200	58678435	962	962	962	962	0
284	20240717	161100	58678435	962	962	962	962	0
285	20240717	161000	58678435	962	962	962	962	0
286	20240717	160900	58678435	962	962	962	962	0
287	20240717	160800	58678435	962	962	962	962	0
288	20240717	160700	58678435	962	962	962	962	0
289	20240717	160600	58678435	962	962	962	962	0
290	20240717	160500	58678435	962	962	962	962	0
291	20240717	160400	58678435	962	962	962	962	0
292	20240717	160300	58678435	962	962	962	962	0
293	20240717	160200	58678435	962	962	962	962	0
294	20240717	160100	58678435	962	962	962	962	0
295	20240717	160000	58678435	962	962	962	962	0
296	20240717	155900	58678435	962	962	962	962	0
297	20240717	155800	58678435	962	962	962	962	0
298	20240717	155700	58678435	962	962	962	962	0
299	20240717	155600	58678435	962	962	962	962	0
300	20240717	155500	58678435	962	962	962	962	0
301	20240717	155400	58678435	962	962	962	962	0
302	20240717	155300	58678435	962	962	962	962	4448
303	20240717	155200	58678435	962	962	962	962	0
304	20240717	155100	58678435	962	962	962	962	0
305	20240717	155000	58678435	962	962	962	962	0
306	20240717	154900	58678435	962	962	962	962	0
307	20240717	154800	58678435	962	962	962	962	0
308	20240717	154700	58678435	962	962	962	962	0
309	20240717	154600	58678435	962	962	962	962	0
310	20240717	154500	58678435	962	962	962	962	0
311	20240717	154400	58678435	962	962	962	962	0
312	20240717	154300	58678435	962	962	962	962	0
313	20240717	154200	58678435	962	962	962	962	0
314	20240717	154100	58678435	962	962	962	962	0
315	20240717	154000	58678435	962	962	962	962	0
316	20240717	153900	58678435	962	962	962	962	0
317	20240717	153800	58678435	962	962	962	962	0
318	20240717	153700	58678435	962	962	962	962	0
319	20240717	153600	58678435	962	962	962	962	0
320	20240717	153500	58678435	962	962	962	962	0
321	20240717	153400	58678435	962	962	962	962	0
322	20240717	153300	58678435	962	962	962	962	0
323	20240717	153200	58678435	962	962	962	962	0
324	20240717	153100	58678435	962	962	962	962	0
325	20240717	153000	58678435	962	962	962	962	4448
326	20240717	152900	54399459	979	979	979	979	0
327	20240717	152800	54399459	979	979	979	979	0
328	20240717	152700	54399459	979	979	979	979	0
329	20240717	152600	54399459	979	979	979	979	0
330	20240717	152500	54399459	979	979	979	979	0
331	20240717	152400	54399459	979	979	979	979	0
332	20240717	152300	54399459	979	979	979	979	0
333	20240717	152200	54399459	979	979	979	979	0
334	20240717	152100	54399459	979	979	979	979	0
335	20240717	152000	54399459	979	979	979	979	0
336	20240717	151900	54399459	979	978	979	977	359
337	20240717	151800	54048590	977	977	977	977	20
338	20240717	151700	54029050	971	971	971	971	0
339	20240717	151600	54029050	971	980	980	970	563
340	20240717	151500	53480665	979	979	979	979	4
341	20240717	151400	53476749	980	980	980	980	0
342	20240717	151300	53476749	980	980	980	980	1
343	20240717	151200	53475769	972	979	979	972	5
344	20240717	151100	53470885	980	980	980	980	1
345	20240717	151000	53469905	980	980	980	980	0
346	20240717	150900	53469905	980	980	980	980	0
347	20240717	150800	53469905	980	980	980	980	0
348	20240717	150700	53469905	980	980	980	980	0
349	20240717	150600	53469905	980	980	980	980	0
350	20240717	150500	53469905	980	980	980	980	40
351	20240717	150400	53430705	980	980	980	980	0
352	20240717	150300	53430705	980	980	980	980	0
353	20240717	150200	53430705	980	980	980	980	0
354	20240717	150100	53430705	980	980	980	980	4
355	20240717	150000	53426785	981	981	981	981	0
356	20240717	145900	53426785	981	981	981	981	0
357	20240717	145800	53426785	981	981	981	981	0
358	20240717	145700	53426785	981	981	981	981	2
359	20240717	145600	53424823	980	979	980	979	6
360	20240717	145500	53418944	979	981	981	979	10
361	20240717	145400	53409145	982	982	982	982	0
362	20240717	145300	53409145	982	982	982	982	0
363	20240717	145200	53409145	982	982	982	982	0
364	20240717	145100	53409145	982	982	982	982	0
365	20240717	145000	53409145	982	982	982	982	0
366	20240717	144900	53409145	982	982	982	982	0
367	20240717	144800	53409145	982	982	982	982	0
368	20240717	144700	53409145	982	982	982	982	0
369	20240717	144600	53409145	982	982	982	982	0
370	20240717	144500	53409145	982	982	982	982	0
371	20240717	144400	53409145	982	982	982	982	0
372	20240717	144300	53409145	982	982	982	982	0
373	20240717	144200	53409145	982	982	982	982	0
374	20240717	144100	53409145	982	982	982	982	0
375	20240717	144000	53409145	982	982	982	982	0
376	20240717	143900	53409145	982	982	982	982	0
377	20240717	143800	53409145	982	982	982	982	0
378	20240717	143700	53409145	982	982	982	982	0
379	20240717	143600	53409145	982	982	982	982	0
380	20240717	143500	53409145	982	982	982	982	8
381	20240717	143400	53401289	982	982	982	982	0
382	20240717	143300	53401289	982	982	982	982	0
383	20240717	143200	53401289	982	982	982	982	0
384	20240717	143100	53401289	982	982	982	982	0
385	20240717	143000	53401289	982	982	982	982	51
386	20240717	142900	53351207	982	982	982	982	0
387	20240717	142800	53351207	982	982	982	982	0
388	20240717	142700	53351207	982	982	982	982	32
389	20240717	142600	53319783	982	982	982	982	0
390	20240717	142500	53319783	982	982	982	982	0
391	20240717	142400	53319783	982	982	982	982	1
392	20240717	142300	53318801	982	982	982	982	6
393	20240717	142200	53312909	982	982	982	982	0
394	20240717	142100	53312909	982	981	982	981	3
395	20240717	142000	53309965	981	981	981	981	0
396	20240717	141900	53309965	981	981	981	981	0
397	20240717	141800	53309965	981	981	981	981	150
398	20240717	141700	53162815	981	981	981	981	0
399	20240717	141600	53162815	981	981	981	981	0
400	20240717	141500	53162815	981	981	981	981	3
401	20240717	141400	53159872	981	981	981	981	0
402	20240717	141300	53159872	981	981	981	981	1
403	20240717	141200	53158891	962	962	962	962	0
404	20240717	141100	53158891	962	962	962	962	0
405	20240717	141000	53158891	962	962	962	962	0
406	20240717	140900	53158891	962	972	972	962	7913
407	20240717	140800	45529970	973	973	973	973	0
408	20240717	140700	45529970	973	973	973	973	10
409	20240717	140600	45520240	972	972	972	972	40
410	20240717	140500	45481360	973	973	973	973	1
411	20240717	140400	45480387	973	973	973	973	71
412	20240717	140300	45411304	973	973	973	973	485
413	20240717	140200	44939399	971	972	972	971	40
414	20240717	140100	44900550	972	973	973	972	5107
415	20240717	140000	39931440	983	983	983	983	0
416	20240717	135900	39931440	983	982	983	982	2
417	20240717	135800	39929475	973	973	973	973	0
418	20240717	135700	39929475	973	973	973	973	0
419	20240717	135600	39929475	973	973	973	973	0
420	20240717	135500	39929475	973	973	973	973	0
421	20240717	135400	39929475	973	973	973	973	0
422	20240717	135300	39929475	973	973	973	973	1
423	20240717	135200	39928502	980	980	980	980	0
424	20240717	135100	39928502	980	980	980	980	19
425	20240717	135000	39909882	973	973	973	973	0
426	20240717	134900	39909882	973	973	973	973	1
427	20240717	134800	39908909	977	977	977	977	0
428	20240717	134700	39908909	977	977	977	977	0
429	20240717	134600	39908909	977	977	977	977	0
430	20240717	134500	39908909	977	977	977	977	0
431	20240717	134400	39908909	977	977	977	977	1
432	20240717	134300	39907932	971	971	971	971	0
433	20240717	134200	39907932	971	977	977	971	201
434	20240717	134100	39711561	970	970	970	970	1
435	20240717	134000	39710591	981	981	981	981	0
436	20240717	133900	39710591	981	981	981	981	1
437	20240717	133800	39709610	970	970	970	970	1
438	20240717	133700	39708640	981	970	981	970	51
439	20240717	133600	39659159	970	982	982	970	241
440	20240717	133500	39424896	984	983	984	983	10
441	20240717	133400	39415057	972	972	972	972	0
442	20240717	133300	39415057	972	972	972	972	1
443	20240717	133200	39414085	984	984	984	984	1
444	20240717	133100	39413101	966	966	966	966	0
445	20240717	133000	39413101	966	978	978	966	8584
446	20240717	132900	31077509	978	978	978	978	0
447	20240717	132800	31077509	978	978	978	978	0
448	20240717	132700	31077509	978	978	978	978	0
449	20240717	132600	31077509	978	978	978	978	0
450	20240717	132500	31077509	978	978	978	978	0
451	20240717	132400	31077509	978	978	978	978	0
452	20240717	132300	31077509	978	978	978	978	0
453	20240717	132200	31077509	978	978	978	978	0
454	20240717	132100	31077509	978	978	978	978	0
455	20240717	132000	31077509	978	978	978	978	0
456	20240717	131900	31077509	978	978	978	978	0
457	20240717	131800	31077509	978	978	978	978	1
458	20240717	131700	31076531	980	980	980	980	3948
459	20240717	131600	27207491	982	982	982	982	2080
460	20240717	131500	25164931	982	982	982	982	3127
461	20240717	131400	22094217	982	982	982	982	0
462	20240717	131300	22094217	982	982	982	982	0
463	20240717	131200	22094217	982	982	982	982	0
464	20240717	131100	22094217	982	982	982	982	0
465	20240717	131000	22094217	982	982	982	982	0
466	20240717	130900	22094217	982	982	982	982	0
467	20240717	130800	22094217	982	982	982	982	0
468	20240717	130700	22094217	982	982	982	982	0
469	20240717	130600	22094217	982	982	982	982	0
470	20240717	130500	22094217	982	982	982	982	45
471	20240717	130400	22050027	982	985	985	982	3
472	20240717	130300	22047075	985	985	985	985	0
473	20240717	130200	22047075	985	985	985	985	1
474	20240717	130100	22046090	985	985	985	985	0
475	20240717	130000	22046090	985	985	985	985	1
476	20240717	125900	22045105	982	982	982	982	0
477	20240717	125800	22045105	982	982	982	982	0
478	20240717	125700	22045105	982	982	982	982	0
479	20240717	125600	22045105	982	982	982	982	0
480	20240717	125500	22045105	982	982	982	982	0
481	20240717	125400	22045105	982	982	982	982	0
482	20240717	125300	22045105	982	982	982	982	0
483	20240717	125200	22045105	982	982	982	982	0
484	20240717	125100	22045105	982	982	982	982	0
485	20240717	125000	22045105	982	982	982	982	0
486	20240717	124900	22045105	982	982	982	982	1
487	20240717	124800	22044123	985	982	985	982	2
488	20240717	124700	22042156	985	985	985	985	2
489	20240717	124600	22040186	985	985	985	985	0
490	20240717	124500	22040186	985	985	985	985	0
491	20240717	124400	22040186	985	985	985	985	0
492	20240717	124300	22040186	985	985	985	985	0
493	20240717	124200	22040186	985	985	985	985	11
494	20240717	124100	22029351	980	985	985	980	502
495	20240717	124000	21534886	980	980	980	980	51
496	20240717	123900	21484906	987	987	987	987	0
497	20240717	123800	21484906	987	987	987	987	0
498	20240717	123700	21484906	987	987	987	987	0
499	20240717	123600	21484906	987	987	987	987	1
500	20240717	123500	21483919	975	987	987	975	14
501	20240717	123400	21470211	979	980	980	975	394
502	20240717	123300	21084629	980	980	980	980	57
503	20240717	123200	21028769	980	982	982	980	110
504	20240717	123100	20920759	982	988	988	982	255
505	20240717	123000	20668825	988	988	988	988	42
506	20240717	122900	20627329	988	988	988	988	1100
507	20240717	122800	19540529	989	989	989	989	1
508	20240717	122700	19539540	983	983	983	983	0
509	20240717	122600	19539540	983	983	983	983	0
510	20240717	122500	19539540	983	983	983	983	10
511	20240717	122400	19529710	982	983	983	982	113
512	20240717	122300	19418743	982	982	982	982	14
513	20240717	122200	19404995	983	983	983	983	5
514	20240717	122100	19400080	983	983	983	983	0
515	20240717	122000	19400080	983	983	983	983	0
516	20240717	121900	19400080	983	983	983	983	0
517	20240717	121800	19400080	983	983	983	983	97
518	20240717	121700	19304729	983	983	983	983	0
519	20240717	121600	19304729	983	983	983	983	5
520	20240717	121500	19299814	983	983	983	983	0
521	20240717	121400	19299814	983	983	983	983	0
522	20240717	121300	19299814	983	983	983	983	0
523	20240717	121200	19299814	983	983	983	983	0
524	20240717	121100	19299814	983	983	983	983	0
525	20240717	121000	19299814	983	983	983	983	0
526	20240717	120900	19299814	983	983	983	983	6
527	20240717	120800	19293916	983	983	983	983	1
528	20240717	120700	19292933	983	983	983	983	0
529	20240717	120600	19292933	983	983	983	983	119
530	20240717	120500	19175956	983	983	983	983	0
531	20240717	120400	19175956	983	983	983	983	0
532	20240717	120300	19175956	983	983	983	983	3
533	20240717	120200	19173007	983	983	983	983	6
534	20240717	120100	19167109	983	983	983	983	0
535	20240717	120000	19167109	983	983	983	983	6
536	20240717	115900	19161211	983	983	983	983	0
537	20240717	115800	19161211	983	983	983	983	0
538	20240717	115700	19161211	983	983	983	983	14
539	20240717	115600	19147449	983	983	983	983	10
540	20240717	115500	19137619	983	983	983	983	0
541	20240717	115400	19137619	983	983	983	983	0
542	20240717	115300	19137619	983	983	983	983	1
543	20240717	115200	19136636	985	985	985	985	794
544	20240717	115100	18354546	985	985	985	985	0
545	20240717	115000	18354546	985	985	985	985	0
546	20240717	114900	18354546	985	985	985	985	0
547	20240717	114800	18354546	985	985	985	985	0
548	20240717	114700	18354546	985	985	985	985	0
549	20240717	114600	18354546	985	985	985	985	0
550	20240717	114500	18354546	985	985	985	985	0
551	20240717	114400	18354546	985	985	985	985	0
552	20240717	114300	18354546	985	985	985	985	0
553	20240717	114200	18354546	985	985	985	985	0
554	20240717	114100	18354546	985	985	985	985	22
555	20240717	114000	18332876	985	985	985	985	0
556	20240717	113900	18332876	985	985	985	985	0
557	20240717	113800	18332876	985	985	985	985	0
558	20240717	113700	18332876	985	985	985	985	0
559	20240717	113600	18332876	985	985	985	985	10
560	20240717	113500	18323026	987	987	987	987	0
561	20240717	113400	18323026	987	987	987	987	0
562	20240717	113300	18323026	987	987	987	987	0
563	20240717	113200	18323026	987	987	987	987	0
564	20240717	113100	18323026	987	987	987	987	0
565	20240717	113000	18323026	987	987	987	987	0
566	20240717	112900	18323026	987	987	987	987	0
567	20240717	112800	18323026	987	987	987	987	0
568	20240717	112700	18323026	987	987	987	987	0
569	20240717	112600	18323026	987	987	987	987	0
570	20240717	112500	18323026	987	987	987	987	0
571	20240717	112400	18323026	987	987	987	987	0
572	20240717	112300	18323026	987	987	987	987	0
573	20240717	112200	18323026	987	987	987	987	414
574	20240717	112100	17914408	987	987	987	987	248
575	20240717	112000	17669632	987	987	987	987	0
576	20240717	111900	17669632	987	987	987	987	67
577	20240717	111800	17603503	987	987	987	987	0
578	20240717	111700	17603503	987	987	987	987	933
579	20240717	111600	16682632	987	987	987	987	0
580	20240717	111500	16682632	987	987	987	987	67
581	20240717	111400	16616503	988	988	988	988	0
582	20240717	111300	16616503	988	988	988	988	0
583	20240717	111200	16616503	988	988	988	988	0
584	20240717	111100	16616503	988	988	988	988	5
585	20240717	111000	16611563	988	988	988	988	0
586	20240717	110900	16611563	988	988	988	988	0
587	20240717	110800	16611563	988	988	988	988	17
588	20240717	110700	16594767	988	988	988	988	0
589	20240717	110600	16594767	988	988	988	988	0
590	20240717	110500	16594767	988	988	988	988	2
591	20240717	110400	16592791	988	988	988	988	0
592	20240717	110300	16592791	988	988	988	988	0
593	20240717	110200	16592791	988	988	988	988	1
594	20240717	110100	16591803	974	974	974	974	0
595	20240717	110000	16591803	974	977	977	974	506
596	20240717	105900	16098879	976	976	976	976	0
597	20240717	105800	16098879	976	976	976	976	239
598	20240717	105700	15865615	980	981	981	980	1072
599	20240717	105600	14815051	982	982	982	982	300
600	20240717	105500	14520451	980	983	983	980	463
601	20240717	105400	14066187	984	985	985	984	250
602	20240717	105300	13819971	988	988	988	988	103
603	20240717	105200	13718207	989	989	989	989	0
604	20240717	105100	13718207	989	989	989	989	10
605	20240717	105000	13708317	989	989	989	989	25
606	20240717	104900	13683592	989	989	989	989	20
607	20240717	104800	13663812	989	989	989	989	0
608	20240717	104700	13663812	989	989	989	989	0
609	20240717	104600	13663812	989	989	989	989	1
610	20240717	104500	13662823	989	989	989	989	0
611	20240717	104400	13662823	989	989	989	989	0
612	20240717	104300	13662823	989	989	989	989	2
613	20240717	104200	13660845	989	989	989	989	0
614	20240717	104100	13660845	989	989	989	989	1
615	20240717	104000	13659856	989	989	989	989	6
616	20240717	103900	13653922	985	985	985	985	0
617	20240717	103800	13653922	985	985	985	985	0
618	20240717	103700	13653922	985	985	985	985	0
619	20240717	103600	13653922	985	985	985	985	0
620	20240717	103500	13653922	985	985	985	985	0
621	20240717	103400	13653922	985	985	985	985	0
622	20240717	103300	13653922	985	985	985	985	82
623	20240717	103200	13573152	985	985	985	985	0
624	20240717	103100	13573152	985	985	985	985	149
625	20240717	103000	13426387	985	985	985	985	70
626	20240717	102900	13357437	985	985	985	985	0
627	20240717	102800	13357437	985	985	985	985	0
628	20240717	102700	13357437	985	986	986	985	100
629	20240717	102600	13258934	986	986	986	986	2
630	20240717	102500	13256962	990	990	990	990	0
631	20240717	102400	13256962	990	990	990	990	0
632	20240717	102300	13256962	990	990	990	990	0
633	20240717	102200	13256962	990	990	990	990	0
634	20240717	102100	13256962	990	990	990	990	50
635	20240717	102000	13207462	990	989	990	989	6600
636	20240717	101900	6673531	989	989	989	989	0
637	20240717	101800	6673531	989	989	989	989	77
638	20240717	101700	6597378	990	990	990	990	0
639	20240717	101600	6597378	990	990	990	990	0
640	20240717	101500	6597378	990	990	990	990	0
641	20240717	101400	6597378	990	990	990	990	0
642	20240717	101300	6597378	990	990	990	990	0
643	20240717	101200	6597378	990	990	990	990	150
644	20240717	101100	6448878	990	990	990	990	2
645	20240717	101000	6446898	980	980	980	980	0
646	20240717	100900	6446898	980	980	980	980	0
647	20240717	100800	6446898	980	980	980	980	0
648	20240717	100700	6446898	980	980	980	980	0
649	20240717	100600	6446898	980	982	982	980	5
650	20240717	100500	6441993	990	990	990	990	100
651	20240717	100400	6342993	990	990	990	990	10
652	20240717	100300	6333093	982	985	985	982	50
653	20240717	100200	6283936	990	990	990	990	206
654	20240717	100100	6079996	990	990	990	990	200
655	20240717	100000	5881996	990	990	990	990	100
656	20240717	095900	5782996	990	990	990	990	0
657	20240717	095800	5782996	990	990	990	990	1
658	20240717	095700	5782006	990	990	990	990	0
659	20240717	095600	5782006	990	990	990	990	1
660	20240717	095500	5781016	990	990	990	990	0
661	20240717	095400	5781016	990	990	990	990	1
662	20240717	095300	5780026	990	990	990	990	0
663	20240717	095200	5780026	990	990	990	990	0
664	20240717	095100	5780026	990	984	990	980	1001
665	20240717	095000	4797227	990	985	990	983	1051
666	20240717	094900	3764037	982	989	989	982	2000
667	20240717	094800	1795421	991	991	991	991	0
668	20240717	094700	1795421	991	991	991	991	0
669	20240717	094600	1795421	991	991	991	991	0
670	20240717	094500	1795421	991	991	991	991	0
671	20240717	094400	1795421	991	991	991	991	25
672	20240717	094300	1770646	991	991	991	991	1
673	20240717	094200	1769655	994	994	994	994	0
674	20240717	094100	1769655	994	994	994	994	0
675	20240717	094000	1769655	994	994	994	994	60
676	20240717	093900	1710015	994	994	994	994	80
677	20240717	093800	1630495	994	994	994	994	10
678	20240717	093700	1620555	994	994	994	994	0
679	20240717	093600	1620555	994	994	994	994	0
680	20240717	093500	1620555	994	994	994	994	0
681	20240717	093400	1620555	994	994	994	994	90
682	20240717	093300	1531095	994	994	994	994	0
683	20240717	093200	1531095	994	994	994	994	0
684	20240717	093100	1531095	994	994	994	994	0
685	20240717	093000	1531095	994	994	994	994	10
686	20240717	092900	1521155	988	994	994	988	10
687	20240717	092800	1511245	995	995	995	995	0
688	20240717	092700	1511245	995	995	995	995	1
689	20240717	092600	1510250	994	995	995	994	124
690	20240717	092500	1386993	994	994	994	994	227
691	20240717	092400	1161355	994	994	994	994	0
692	20240717	092300	1161355	994	994	994	994	0
693	20240717	092200	1161355	994	994	994	994	1
694	20240717	092100	1160361	984	984	984	984	0
695	20240717	092000	1160361	984	984	984	984	0
696	20240717	091900	1160361	984	984	984	984	0
697	20240717	091800	1160361	984	984	984	984	0
698	20240717	091700	1160361	984	984	984	984	0
699	20240717	091600	1160361	984	984	984	984	0
700	20240717	091500	1160361	984	994	994	984	106
701	20240717	091400	1055357	994	993	994	993	130
702	20240717	091300	926252	984	984	984	984	0
703	20240717	091200	926252	984	984	984	984	0
704	20240717	091100	926252	984	984	984	984	0
705	20240717	091000	926252	984	982	984	982	45
706	20240717	090900	882030	981	981	981	981	10
707	20240717	090800	872220	982	982	982	982	0
708	20240717	090700	872220	982	982	982	982	0
709	20240717	090600	872220	982	982	982	982	10
710	20240717	090500	862400	982	982	982	982	1
711	20240717	090400	861418	982	982	982	982	3
712	20240717	090300	858472	982	982	982	982	50
713	20240717	090200	809372	981	972	981	970	828
714	20240717	090100	5840	972	973	973	972	5
715	20240717	090000	978	978	978	978	978	1