KissMeData/113810/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	201500	79870115	936	936	936	936	1966
3	20240717	201400	79870115	936	936	936	936	0
4	20240717	201300	79870115	936	936	936	936	0
5	20240717	201200	79870115	936	936	936	936	0
6	20240717	201100	79870115	936	936	936	936	0
7	20240717	201000	79870115	936	936	936	936	0
8	20240717	200900	79870115	936	936	936	936	0
9	20240717	200800	79870115	936	936	936	936	0
10	20240717	200700	79870115	936	936	936	936	0
11	20240717	200600	79870115	936	936	936	936	0
12	20240717	200500	79870115	936	936	936	936	0
13	20240717	200400	79870115	936	936	936	936	0
14	20240717	200300	79870115	936	936	936	936	0
15	20240717	200200	79870115	936	936	936	936	0
16	20240717	200100	79870115	936	936	936	936	0
17	20240717	200000	79870115	936	936	936	936	0
18	20240717	195900	79870115	936	936	936	936	0
19	20240717	195800	79870115	936	936	936	936	0
20	20240717	195700	79870115	936	936	936	936	0
21	20240717	195600	79870115	936	936	936	936	0
22	20240717	195500	79870115	936	936	936	936	0
23	20240717	195400	79870115	936	936	936	936	0
24	20240717	195300	79870115	936	936	936	936	0
25	20240717	195200	79870115	936	936	936	936	0
26	20240717	195100	79870115	936	936	936	936	0
27	20240717	195000	79870115	936	936	936	936	0
28	20240717	194900	79870115	936	936	936	936	0
29	20240717	194800	79870115	936	936	936	936	0
30	20240717	194700	79870115	936	936	936	936	0
31	20240717	194600	79870115	936	936	936	936	0
32	20240717	194500	79870115	936	936	936	936	1966
33	20240717	194400	79870115	936	936	936	936	0
34	20240717	194300	79870115	936	936	936	936	0
35	20240717	194200	79870115	936	936	936	936	0
36	20240717	194100	79870115	936	936	936	936	0
37	20240717	194000	79870115	936	936	936	936	0
38	20240717	193900	79870115	936	936	936	936	0
39	20240717	193800	79870115	936	936	936	936	0
40	20240717	193700	79870115	936	936	936	936	0
41	20240717	193600	79870115	936	936	936	936	0
42	20240717	193500	79870115	936	936	936	936	0
43	20240717	193400	79870115	936	936	936	936	0
44	20240717	193300	79870115	936	936	936	936	0
45	20240717	193200	79870115	936	936	936	936	0
46	20240717	193100	79870115	936	936	936	936	0
47	20240717	193000	79870115	936	936	936	936	0
48	20240717	192900	79870115	936	936	936	936	0
49	20240717	192800	79870115	936	936	936	936	0
50	20240717	192700	79870115	936	936	936	936	0
51	20240717	192600	79870115	936	936	936	936	0
52	20240717	192500	79870115	936	936	936	936	0
53	20240717	192400	79870115	936	936	936	936	0
54	20240717	192300	79870115	936	936	936	936	0
55	20240717	192200	79870115	936	936	936	936	0
56	20240717	192100	79870115	936	936	936	936	0
57	20240717	192000	79870115	936	936	936	936	0
58	20240717	191900	79870115	936	936	936	936	0
59	20240717	191800	79870115	936	936	936	936	0
60	20240717	191700	79870115	936	936	936	936	0
61	20240717	191600	79870115	936	936	936	936	0
62	20240717	191500	79870115	936	936	936	936	1966
63	20240717	191400	79870115	936	936	936	936	0
64	20240717	191300	79870115	936	936	936	936	0
65	20240717	191200	79870115	936	936	936	936	0
66	20240717	191100	79870115	936	936	936	936	0
67	20240717	191000	79870115	936	936	936	936	0
68	20240717	190900	79870115	936	936	936	936	0
69	20240717	190800	79870115	936	936	936	936	0
70	20240717	190700	79870115	936	936	936	936	0
71	20240717	190600	79870115	936	936	936	936	0
72	20240717	190500	79870115	936	936	936	936	0
73	20240717	190400	79870115	936	936	936	936	0
74	20240717	190300	79870115	936	936	936	936	0
75	20240717	190200	79870115	936	936	936	936	0
76	20240717	190100	79870115	936	936	936	936	0
77	20240717	190000	79870115	936	936	936	936	0
78	20240717	185900	79870115	936	936	936	936	0
79	20240717	185800	79870115	936	936	936	936	0
80	20240717	185700	79870115	936	936	936	936	0
81	20240717	185600	79870115	936	936	936	936	0
82	20240717	185500	79870115	936	936	936	936	0
83	20240717	185400	79870115	936	936	936	936	0
84	20240717	185300	79870115	936	936	936	936	0
85	20240717	185200	79870115	936	936	936	936	0
86	20240717	185100	79870115	936	936	936	936	0
87	20240717	185000	79870115	936	936	936	936	0
88	20240717	184900	79870115	936	936	936	936	0
89	20240717	184800	79870115	936	936	936	936	0
90	20240717	184700	79870115	936	936	936	936	0
91	20240717	184600	79870115	936	936	936	936	0
92	20240717	184500	79870115	936	936	936	936	1966
93	20240717	184400	79870115	936	936	936	936	0
94	20240717	184300	79870115	936	936	936	936	0
95	20240717	184200	79870115	936	936	936	936	0
96	20240717	184100	79870115	936	936	936	936	0
97	20240717	184000	79870115	936	936	936	936	0
98	20240717	183900	79870115	936	936	936	936	0
99	20240717	183800	79870115	936	936	936	936	0
100	20240717	183700	79870115	936	936	936	936	0
101	20240717	183600	79870115	936	936	936	936	0
102	20240717	183500	79870115	936	936	936	936	0
103	20240717	183400	79870115	936	936	936	936	0
104	20240717	183300	79870115	936	936	936	936	0
105	20240717	183200	79870115	936	936	936	936	0
106	20240717	183100	79870115	936	936	936	936	0
107	20240717	183000	79870115	936	936	936	936	0
108	20240717	182900	79870115	936	936	936	936	0
109	20240717	182800	79870115	936	936	936	936	0
110	20240717	182700	79870115	936	936	936	936	0
111	20240717	182600	79870115	936	936	936	936	0
112	20240717	182500	79870115	936	936	936	936	0
113	20240717	182400	79870115	936	936	936	936	0
114	20240717	182300	79870115	936	936	936	936	0
115	20240717	182200	79870115	936	936	936	936	0
116	20240717	182100	79870115	936	936	936	936	0
117	20240717	182000	79870115	936	936	936	936	0
118	20240717	181900	79870115	936	936	936	936	0
119	20240717	181800	79870115	936	936	936	936	0
120	20240717	181700	79870115	936	936	936	936	0
121	20240717	181600	79870115	936	936	936	936	0
122	20240717	181500	79870115	936	936	936	936	1966
123	20240717	181400	79870115	936	936	936	936	0
124	20240717	181300	79870115	936	936	936	936	0
125	20240717	181200	79870115	936	936	936	936	0
126	20240717	181100	79870115	936	936	936	936	0
127	20240717	181000	79870115	936	936	936	936	0
128	20240717	180900	79870115	936	936	936	936	0
129	20240717	180800	79870115	936	936	936	936	0
130	20240717	180700	79870115	936	936	936	936	0
131	20240717	180600	79870115	936	936	936	936	0
132	20240717	180500	79870115	936	936	936	936	0
133	20240717	180400	79870115	936	936	936	936	0
134	20240717	180300	79870115	936	936	936	936	0
135	20240717	180200	79870115	936	936	936	936	0
136	20240717	180100	79870115	936	936	936	936	0
137	20240717	180000	79870115	936	936	936	936	0
138	20240717	175900	79870115	936	936	936	936	0
139	20240717	175800	79870115	936	936	936	936	0
140	20240717	175700	79870115	936	936	936	936	0
141	20240717	175600	79870115	936	936	936	936	0
142	20240717	175500	79870115	936	936	936	936	0
143	20240717	175400	79870115	936	936	936	936	0
144	20240717	175300	79870115	936	936	936	936	0
145	20240717	175200	79870115	936	936	936	936	0
146	20240717	175100	79870115	936	936	936	936	0
147	20240717	175000	79870115	936	936	936	936	0
148	20240717	174900	79870115	936	936	936	936	0
149	20240717	174800	79870115	936	936	936	936	0
150	20240717	174700	79870115	936	936	936	936	0
151	20240717	174600	79870115	936	936	936	936	0
152	20240717	174500	79870115	936	936	936	936	1966
153	20240717	174400	79870115	936	936	936	936	0
154	20240717	174300	79870115	936	936	936	936	0
155	20240717	174200	79870115	936	936	936	936	0
156	20240717	174100	79870115	936	936	936	936	0
157	20240717	174000	79870115	936	936	936	936	0
158	20240717	173900	79870115	936	936	936	936	0
159	20240717	173800	79870115	936	936	936	936	0
160	20240717	173700	79870115	936	936	936	936	0
161	20240717	173600	79870115	936	936	936	936	0
162	20240717	173500	79870115	936	936	936	936	0
163	20240717	173400	79870115	936	936	936	936	0
164	20240717	173300	79870115	936	936	936	936	0
165	20240717	173200	79870115	936	936	936	936	0
166	20240717	173100	79870115	936	936	936	936	0
167	20240717	173000	79870115	936	936	936	936	0
168	20240717	172900	79870115	936	936	936	936	0
169	20240717	172800	79870115	936	936	936	936	0
170	20240717	172700	79870115	936	936	936	936	0
171	20240717	172600	79870115	936	936	936	936	0
172	20240717	172500	79870115	936	936	936	936	0
173	20240717	172400	79870115	936	936	936	936	0
174	20240717	172300	79870115	936	936	936	936	0
175	20240717	172200	79870115	936	936	936	936	0
176	20240717	172100	79870115	936	936	936	936	0
177	20240717	172000	79870115	936	936	936	936	0
178	20240717	171900	79870115	936	936	936	936	0
179	20240717	171800	79870115	936	936	936	936	0
180	20240717	171700	79870115	936	936	936	936	0
181	20240717	171600	79870115	936	936	936	936	0
182	20240717	171500	79870115	936	936	936	936	1966
183	20240717	171400	79870115	936	936	936	936	0
184	20240717	171300	79870115	936	936	936	936	0
185	20240717	171200	79870115	936	936	936	936	0
186	20240717	171100	79870115	936	936	936	936	0
187	20240717	171000	79870115	936	936	936	936	0
188	20240717	170900	79870115	936	936	936	936	0
189	20240717	170800	79870115	936	936	936	936	0
190	20240717	170700	79870115	936	936	936	936	0
191	20240717	170600	79870115	936	936	936	936	0
192	20240717	170500	79870115	936	936	936	936	0
193	20240717	170400	79870115	936	936	936	936	0
194	20240717	170300	79870115	936	936	936	936	0
195	20240717	170200	79870115	936	936	936	936	0
196	20240717	170100	79870115	936	936	936	936	0
197	20240717	170000	79870115	936	936	936	936	0
198	20240717	165900	79870115	936	936	936	936	0
199	20240717	165800	79870115	936	936	936	936	0
200	20240717	165700	79870115	936	936	936	936	0
201	20240717	165600	79870115	936	936	936	936	0
202	20240717	165500	79870115	936	936	936	936	0
203	20240717	165400	79870115	936	936	936	936	0
204	20240717	165300	79870115	936	936	936	936	0
205	20240717	165200	79870115	936	936	936	936	0
206	20240717	165100	79870115	936	936	936	936	0
207	20240717	165000	79870115	936	936	936	936	0
208	20240717	164900	79870115	936	936	936	936	0
209	20240717	164800	79870115	936	936	936	936	0
210	20240717	164700	79870115	936	936	936	936	0
211	20240717	164600	79870115	936	936	936	936	0
212	20240717	164500	79870115	936	936	936	936	1966
213	20240717	164400	79870115	936	936	936	936	0
214	20240717	164300	79870115	936	936	936	936	0
215	20240717	164200	79870115	936	936	936	936	0
216	20240717	164100	79870115	936	936	936	936	0
217	20240717	164000	79870115	936	936	936	936	0
218	20240717	163900	79870115	936	936	936	936	0
219	20240717	163800	79870115	936	936	936	936	0
220	20240717	163700	79870115	936	936	936	936	0
221	20240717	163600	79870115	936	936	936	936	0
222	20240717	163500	79870115	936	936	936	936	0
223	20240717	163400	79870115	936	936	936	936	0
224	20240717	163300	79870115	936	936	936	936	0
225	20240717	163200	79870115	936	936	936	936	0
226	20240717	163100	79870115	936	936	936	936	0
227	20240717	163000	79870115	936	936	936	936	0
228	20240717	162900	79870115	936	936	936	936	0
229	20240717	162800	79870115	936	936	936	936	0
230	20240717	162700	79870115	936	936	936	936	0
231	20240717	162600	79870115	936	936	936	936	0
232	20240717	162500	79870115	936	936	936	936	0
233	20240717	162400	79870115	936	936	936	936	0
234	20240717	162300	79870115	936	936	936	936	0
235	20240717	162200	79870115	936	936	936	936	0
236	20240717	162100	79870115	936	936	936	936	0
237	20240717	162000	79870115	936	936	936	936	0
238	20240717	161900	79870115	936	936	936	936	0
239	20240717	161800	79870115	936	936	936	936	0
240	20240717	161700	79870115	936	936	936	936	0
241	20240717	161600	79870115	936	936	936	936	0
242	20240717	161500	79870115	936	936	936	936	1966
243	20240717	161400	79870115	936	936	936	936	0
244	20240717	161300	79870115	936	936	936	936	0
245	20240717	161200	79870115	936	936	936	936	0
246	20240717	161100	79870115	936	936	936	936	0
247	20240717	161000	79870115	936	936	936	936	0
248	20240717	160900	79870115	936	936	936	936	0
249	20240717	160800	79870115	936	936	936	936	0
250	20240717	160700	79870115	936	936	936	936	0
251	20240717	160600	79870115	936	936	936	936	0
252	20240717	160500	79870115	936	936	936	936	0
253	20240717	160400	79870115	936	936	936	936	0
254	20240717	160300	79870115	936	936	936	936	0
255	20240717	160200	79870115	936	936	936	936	0
256	20240717	160100	79870115	936	936	936	936	0
257	20240717	160000	79870115	936	936	936	936	0
258	20240717	155900	79870115	936	936	936	936	0
259	20240717	155800	79870115	936	936	936	936	0
260	20240717	155700	79870115	936	936	936	936	0
261	20240717	155600	79870115	936	936	936	936	0
262	20240717	155500	79870115	936	936	936	936	0
263	20240717	155400	79870115	936	936	936	936	0
264	20240717	155300	79870115	936	936	936	936	0
265	20240717	155200	79870115	936	936	936	936	0
266	20240717	155100	79870115	936	936	936	936	0
267	20240717	155000	79870115	936	936	936	936	0
268	20240717	154900	79870115	936	936	936	936	0
269	20240717	154800	79870115	936	936	936	936	0
270	20240717	154700	79870115	936	936	936	936	0
271	20240717	154600	79870115	936	936	936	936	0
272	20240717	154500	79870115	936	936	936	936	1966
273	20240717	154400	79870115	936	936	936	936	0
274	20240717	154300	79870115	936	936	936	936	0
275	20240717	154200	79870115	936	936	936	936	0
276	20240717	154100	79870115	936	936	936	936	0
277	20240717	154000	79870115	936	936	936	936	0
278	20240717	153900	79870115	936	936	936	936	0
279	20240717	153800	79870115	936	936	936	936	0
280	20240717	153700	79870115	936	936	936	936	0
281	20240717	153600	79870115	936	936	936	936	0
282	20240717	153500	79870115	936	936	936	936	0
283	20240717	153400	79870115	936	936	936	936	0
284	20240717	153300	79870115	936	936	936	936	0
285	20240717	153200	79870115	936	936	936	936	0
286	20240717	153100	79870115	936	936	936	936	0
287	20240717	153000	79870115	936	936	936	936	1966
288	20240717	152900	78029939	937	937	937	937	0
289	20240717	152800	78029939	937	937	937	937	0
290	20240717	152700	78029939	937	937	937	937	0
291	20240717	152600	78029939	937	937	937	937	0
292	20240717	152500	78029939	937	937	937	937	0
293	20240717	152400	78029939	937	937	937	937	0
294	20240717	152300	78029939	937	937	937	937	0
295	20240717	152200	78029939	937	937	937	937	0
296	20240717	152100	78029939	937	937	937	937	0
297	20240717	152000	78029939	937	937	937	937	0
298	20240717	151900	78029939	937	932	937	932	7820
299	20240717	151800	70724348	929	929	929	929	0
300	20240717	151700	70724348	929	929	929	929	835
301	20240717	151600	69948633	930	932	932	930	105
302	20240717	151500	69850973	930	930	930	930	479
303	20240717	151400	69405503	930	930	930	930	0
304	20240717	151300	69405503	930	930	930	930	145
305	20240717	151200	69270653	930	930	930	930	0
306	20240717	151100	69270653	930	930	930	930	0
307	20240717	151000	69270653	930	930	930	930	0
308	20240717	150900	69270653	930	930	930	930	0
309	20240717	150800	69270653	930	930	930	930	3
310	20240717	150700	69267863	930	930	930	930	400
311	20240717	150600	68895863	930	930	930	930	500
312	20240717	150500	68430863	932	932	932	932	0
313	20240717	150400	68430863	932	932	932	932	0
314	20240717	150300	68430863	932	932	932	932	3
315	20240717	150200	68428067	930	930	930	930	0
316	20240717	150100	68428067	930	933	933	930	2795
317	20240717	150000	65828267	930	930	930	930	0
318	20240717	145900	65828267	930	930	930	930	0
319	20240717	145800	65828267	930	930	930	930	0
320	20240717	145700	65828267	930	931	931	930	271
321	20240717	145600	65576226	931	931	931	931	0
322	20240717	145500	65576226	931	931	931	931	0
323	20240717	145400	65576226	931	931	931	931	118
324	20240717	145300	65466368	932	932	932	932	5
325	20240717	145200	65461708	934	934	934	934	0
326	20240717	145100	65461708	934	934	934	934	0
327	20240717	145000	65461708	934	934	934	934	0
328	20240717	144900	65461708	934	934	934	934	0
329	20240717	144800	65461708	934	934	934	934	0
330	20240717	144700	65461708	934	934	934	934	0
331	20240717	144600	65461708	934	934	934	934	0
332	20240717	144500	65461708	934	934	934	934	0
333	20240717	144400	65461708	934	934	934	934	0
334	20240717	144300	65461708	934	934	934	934	0
335	20240717	144200	65461708	934	934	934	934	0
336	20240717	144100	65461708	934	934	934	934	10
337	20240717	144000	65452368	934	934	934	934	0
338	20240717	143900	65452368	934	934	934	934	21
339	20240717	143800	65432754	933	933	933	933	9
340	20240717	143700	65424357	933	933	933	933	200
341	20240717	143600	65237757	933	930	933	930	5000
342	20240717	143500	60581757	930	930	930	930	0
343	20240717	143400	60581757	930	930	930	930	0
344	20240717	143300	60581757	930	930	930	930	0
345	20240717	143200	60581757	930	930	930	930	0
346	20240717	143100	60581757	930	930	930	930	0
347	20240717	143000	60581757	930	930	930	930	266
348	20240717	142900	60334377	930	930	930	930	0
349	20240717	142800	60334377	930	930	930	930	0
350	20240717	142700	60334377	930	930	930	930	0
351	20240717	142600	60334377	930	930	930	930	0
352	20240717	142500	60334377	930	930	930	930	0
353	20240717	142400	60334377	930	930	930	930	0
354	20240717	142300	60334377	930	930	930	930	1677
355	20240717	142200	58774767	930	930	930	930	2171
356	20240717	142100	56755737	930	930	930	930	0
357	20240717	142000	56755737	930	930	930	930	0
358	20240717	141900	56755737	930	930	930	930	0
359	20240717	141800	56755737	930	930	930	930	0
360	20240717	141700	56755737	930	930	930	930	0
361	20240717	141600	56755737	930	930	930	930	0
362	20240717	141500	56755737	930	930	930	930	132
363	20240717	141400	56632977	932	932	932	932	0
364	20240717	141300	56632977	932	932	932	932	100
365	20240717	141200	56539777	932	932	932	932	0
366	20240717	141100	56539777	932	932	932	932	0
367	20240717	141000	56539777	932	932	932	932	20
368	20240717	140900	56521137	932	932	932	932	0
369	20240717	140800	56521137	932	932	932	932	3
370	20240717	140700	56518341	932	932	932	932	1
371	20240717	140600	56517409	930	930	930	930	0
372	20240717	140500	56517409	930	930	930	930	0
373	20240717	140400	56517409	930	930	930	930	0
374	20240717	140300	56517409	930	930	930	930	0
375	20240717	140200	56517409	930	930	930	930	0
376	20240717	140100	56517409	930	930	930	930	0
377	20240717	140000	56517409	930	930	930	930	0
378	20240717	135900	56517409	930	930	930	930	0
379	20240717	135800	56517409	930	930	930	930	0
380	20240717	135700	56517409	930	930	930	930	0
381	20240717	135600	56517409	930	930	930	930	19
382	20240717	135500	56499739	930	930	930	930	0
383	20240717	135400	56499739	930	930	930	930	0
384	20240717	135300	56499739	930	930	930	930	0
385	20240717	135200	56499739	930	930	930	930	3391
386	20240717	135100	53346109	930	930	930	930	0
387	20240717	135000	53346109	930	930	930	930	0
388	20240717	134900	53346109	930	930	930	930	0
389	20240717	134800	53346109	930	931	931	930	376
390	20240717	134700	52996071	932	932	932	932	0
391	20240717	134600	52996071	932	932	932	932	0
392	20240717	134500	52996071	932	932	932	932	0
393	20240717	134400	52996071	932	932	932	932	0
394	20240717	134300	52996071	932	932	932	932	51
395	20240717	134200	52948539	932	932	932	932	0
396	20240717	134100	52948539	932	932	932	932	0
397	20240717	134000	52948539	932	932	932	932	0
398	20240717	133900	52948539	932	932	932	932	0
399	20240717	133800	52948539	932	932	932	932	0
400	20240717	133700	52948539	932	932	932	932	83
401	20240717	133600	52871183	932	932	932	932	0
402	20240717	133500	52871183	932	932	932	932	0
403	20240717	133400	52871183	932	932	932	932	0
404	20240717	133300	52871183	932	932	932	932	0
405	20240717	133200	52871183	932	932	932	932	0
406	20240717	133100	52871183	932	932	932	932	0
407	20240717	133000	52871183	932	932	932	932	0
408	20240717	132900	52871183	932	932	932	932	0
409	20240717	132800	52871183	932	932	932	932	0
410	20240717	132700	52871183	932	932	932	932	0
411	20240717	132600	52871183	932	932	932	932	0
412	20240717	132500	52871183	932	932	932	932	0
413	20240717	132400	52871183	932	932	932	932	1269
414	20240717	132300	51688475	932	932	932	932	0
415	20240717	132200	51688475	932	932	932	932	0
416	20240717	132100	51688475	932	932	932	932	0
417	20240717	132000	51688475	932	932	932	932	0
418	20240717	131900	51688475	932	932	932	932	1
419	20240717	131800	51687543	931	931	931	931	0
420	20240717	131700	51687543	931	931	931	931	0
421	20240717	131600	51687543	931	931	931	931	0
422	20240717	131500	51687543	931	931	931	931	0
423	20240717	131400	51687543	931	931	931	931	0
424	20240717	131300	51687543	931	931	931	931	0
425	20240717	131200	51687543	931	931	931	931	0
426	20240717	131100	51687543	931	931	931	931	0
427	20240717	131000	51687543	931	931	931	931	0
428	20240717	130900	51687543	931	931	931	931	0
429	20240717	130800	51687543	931	931	931	931	0
430	20240717	130700	51687543	931	931	931	931	0
431	20240717	130600	51687543	931	931	931	931	10
432	20240717	130500	51678233	933	933	933	933	0
433	20240717	130400	51678233	933	933	933	933	0
434	20240717	130300	51678233	933	933	933	933	0
435	20240717	130200	51678233	933	933	933	933	0
436	20240717	130100	51678233	933	933	933	933	0
437	20240717	130000	51678233	933	930	933	930	4196
438	20240717	125900	47775911	931	931	931	931	3657
439	20240717	125800	44371244	932	932	932	932	0
440	20240717	125700	44371244	932	932	932	932	0
441	20240717	125600	44371244	932	932	932	932	0
442	20240717	125500	44371244	932	933	933	932	5652
443	20240717	125400	39101428	934	934	934	934	2
444	20240717	125300	39099560	934	934	934	934	0
445	20240717	125200	39099560	934	934	934	934	0
446	20240717	125100	39099560	934	934	934	934	0
447	20240717	125000	39099560	934	934	934	934	0
448	20240717	124900	39099560	934	934	934	934	0
449	20240717	124800	39099560	934	934	934	934	0
450	20240717	124700	39099560	934	934	934	934	0
451	20240717	124600	39099560	934	934	934	934	0
452	20240717	124500	39099560	934	934	934	934	0
453	20240717	124400	39099560	934	934	934	934	0
454	20240717	124300	39099560	934	934	934	934	0
455	20240717	124200	39099560	934	934	934	934	0
456	20240717	124100	39099560	934	934	934	934	1
457	20240717	124000	39098626	934	934	934	934	99
458	20240717	123900	39006160	936	936	936	936	0
459	20240717	123800	39006160	936	936	936	936	0
460	20240717	123700	39006160	936	936	936	936	0
461	20240717	123600	39006160	936	936	936	936	0
462	20240717	123500	39006160	936	936	936	936	0
463	20240717	123400	39006160	936	936	936	936	0
464	20240717	123300	39006160	936	936	936	936	0
465	20240717	123200	39006160	936	936	936	936	0
466	20240717	123100	39006160	936	936	936	936	0
467	20240717	123000	39006160	936	936	936	936	0
468	20240717	122900	39006160	936	936	936	936	0
469	20240717	122800	39006160	936	936	936	936	3
470	20240717	122700	39003352	936	936	936	936	2
471	20240717	122600	39001480	936	936	936	936	0
472	20240717	122500	39001480	936	936	936	936	0
473	20240717	122400	39001480	936	936	936	936	4
474	20240717	122300	38997736	936	936	936	936	1
475	20240717	122200	38996800	934	934	934	934	0
476	20240717	122100	38996800	934	934	934	934	0
477	20240717	122000	38996800	934	934	934	934	0
478	20240717	121900	38996800	934	934	934	934	0
479	20240717	121800	38996800	934	934	934	934	0
480	20240717	121700	38996800	934	934	934	934	0
481	20240717	121600	38996800	934	935	935	934	201
482	20240717	121500	38808873	936	936	936	936	10
483	20240717	121400	38799513	936	936	936	936	5
484	20240717	121300	38794833	936	936	936	936	0
485	20240717	121200	38794833	936	936	936	936	3
486	20240717	121100	38792025	933	933	933	933	0
487	20240717	121000	38792025	933	933	933	933	0
488	20240717	120900	38792025	933	933	933	933	0
489	20240717	120800	38792025	933	933	933	933	0
490	20240717	120700	38792025	933	933	933	933	0
491	20240717	120600	38792025	933	933	933	933	0
492	20240717	120500	38792025	933	933	933	933	0
493	20240717	120400	38792025	933	933	933	933	0
494	20240717	120300	38792025	933	933	933	933	0
495	20240717	120200	38792025	933	933	933	933	0
496	20240717	120100	38792025	933	933	933	933	0
497	20240717	120000	38792025	933	933	933	933	0
498	20240717	115900	38792025	933	933	933	933	0
499	20240717	115800	38792025	933	933	933	933	0
500	20240717	115700	38792025	933	933	933	933	0
501	20240717	115600	38792025	933	933	933	933	36
502	20240717	115500	38758437	933	933	933	933	0
503	20240717	115400	38758437	933	933	933	933	4
504	20240717	115300	38754705	936	936	936	936	0
505	20240717	115200	38754705	936	936	936	936	0
506	20240717	115100	38754705	936	936	936	936	3
507	20240717	115000	38751897	936	936	936	936	0
508	20240717	114900	38751897	936	932	936	932	5
509	20240717	114800	38747233	932	932	932	932	0
510	20240717	114700	38747233	932	932	932	932	0
511	20240717	114600	38747233	932	932	932	932	0
512	20240717	114500	38747233	932	932	932	932	0
513	20240717	114400	38747233	932	932	932	932	0
514	20240717	114300	38747233	932	933	933	932	384
515	20240717	114200	38388965	933	933	933	933	0
516	20240717	114100	38388965	933	933	933	933	0
517	20240717	114000	38388965	933	933	933	933	0
518	20240717	113900	38388965	933	933	933	933	0
519	20240717	113800	38388965	933	933	933	933	0
520	20240717	113700	38388965	933	933	933	933	620
521	20240717	113600	37810505	933	933	933	933	0
522	20240717	113500	37810505	933	933	933	933	1927
523	20240717	113400	36012614	933	933	933	933	0
524	20240717	113300	36012614	933	933	933	933	0
525	20240717	113200	36012614	933	933	933	933	0
526	20240717	113100	36012614	933	933	933	933	4
527	20240717	113000	36008882	933	933	933	933	0
528	20240717	112900	36008882	933	933	933	933	1
529	20240717	112800	36007949	933	933	933	933	34
530	20240717	112700	35976227	933	933	933	933	0
531	20240717	112600	35976227	933	933	933	933	4
532	20240717	112500	35972495	933	933	933	933	0
533	20240717	112400	35972495	933	933	933	933	0
534	20240717	112300	35972495	933	933	933	933	0
535	20240717	112200	35972495	933	933	933	933	0
536	20240717	112100	35972495	933	933	933	933	0
537	20240717	112000	35972495	933	933	933	933	24
538	20240717	111900	35950103	933	933	933	933	0
539	20240717	111800	35950103	933	933	933	933	0
540	20240717	111700	35950103	933	933	933	933	0
541	20240717	111600	35950103	933	933	933	933	0
542	20240717	111500	35950103	933	933	933	933	0
543	20240717	111400	35950103	933	933	933	933	4
544	20240717	111300	35946371	936	936	936	936	0
545	20240717	111200	35946371	936	936	936	936	0
546	20240717	111100	35946371	936	936	936	936	2
547	20240717	111000	35944499	936	936	936	936	2
548	20240717	110900	35942627	936	933	936	933	7
549	20240717	110800	35936087	935	935	935	935	0
550	20240717	110700	35936087	935	935	935	935	60
551	20240717	110600	35879987	935	935	935	935	652
552	20240717	110500	35270367	935	933	935	933	1372
553	20240717	110400	33987895	932	932	932	932	0
554	20240717	110300	33987895	932	932	932	932	4
555	20240717	110200	33984167	934	934	934	934	0
556	20240717	110100	33984167	934	932	934	932	13
557	20240717	110000	33972047	932	932	932	932	0
558	20240717	105900	33972047	932	932	932	932	0
559	20240717	105800	33972047	932	932	932	932	0
560	20240717	105700	33972047	932	932	932	932	4
561	20240717	105600	33968319	933	933	933	933	0
562	20240717	105500	33968319	933	933	933	933	0
563	20240717	105400	33968319	933	933	933	933	887
564	20240717	105300	33140748	931	931	931	931	0
565	20240717	105200	33140748	931	931	931	931	4
566	20240717	105100	33137024	931	931	931	931	49
567	20240717	105000	33091405	931	931	931	931	0
568	20240717	104900	33091405	931	931	931	931	0
569	20240717	104800	33091405	931	931	931	931	0
570	20240717	104700	33091405	931	931	931	931	0
571	20240717	104600	33091405	931	931	931	931	4
572	20240717	104500	33087681	933	933	933	933	0
573	20240717	104400	33087681	933	933	933	933	3
574	20240717	104300	33084882	933	933	933	933	1000
575	20240717	104200	32151882	930	930	930	930	0
576	20240717	104100	32151882	930	930	933	930	425
577	20240717	104000	31756629	930	930	930	930	0
578	20240717	103900	31756629	930	930	930	930	0
579	20240717	103800	31756629	930	930	930	930	0
580	20240717	103700	31756629	930	930	930	930	0
581	20240717	103600	31756629	930	931	931	930	6957
582	20240717	103500	25279872	931	931	931	931	14
583	20240717	103400	25266838	931	931	931	931	0
584	20240717	103300	25266838	931	931	931	931	550
585	20240717	103200	24754788	931	931	931	931	0
586	20240717	103100	24754788	931	931	931	931	0
587	20240717	103000	24754788	931	934	934	931	1837
588	20240717	102900	23044538	931	931	931	931	4
589	20240717	102800	23040814	931	931	931	931	0
590	20240717	102700	23040814	931	931	931	931	0
591	20240717	102600	23040814	931	931	931	931	0
592	20240717	102500	23040814	931	931	931	931	0
593	20240717	102400	23040814	931	931	931	931	4
594	20240717	102300	23037090	931	935	935	931	2
595	20240717	102200	23035224	931	931	931	931	0
596	20240717	102100	23035224	931	931	931	931	0
597	20240717	102000	23035224	931	931	931	931	0
598	20240717	101900	23035224	931	931	931	931	0
599	20240717	101800	23035224	931	931	931	931	4
600	20240717	101700	23031500	935	935	935	935	0
601	20240717	101600	23031500	935	935	935	935	1
602	20240717	101500	23030565	930	930	930	930	0
603	20240717	101400	23030565	930	930	930	930	0
604	20240717	101300	23030565	930	930	930	930	0
605	20240717	101200	23030565	930	930	930	930	4
606	20240717	101100	23026845	930	931	931	930	5000
607	20240717	101000	18374200	931	931	931	931	0
608	20240717	100900	18374200	931	931	931	931	0
609	20240717	100800	18374200	931	931	931	931	0
610	20240717	100700	18374200	931	931	931	931	4
611	20240717	100600	18370476	931	931	931	931	1563
612	20240717	100500	16915323	932	932	932	932	0
613	20240717	100400	16915323	932	932	932	932	0
614	20240717	100300	16915323	932	932	932	932	0
615	20240717	100200	16915323	932	932	932	932	0
616	20240717	100100	16915323	932	933	933	932	126
617	20240717	100000	16797854	935	935	935	935	2
618	20240717	095900	16795984	935	935	935	935	0
619	20240717	095800	16795984	935	935	935	935	3
620	20240717	095700	16793179	935	934	935	934	2
621	20240717	095600	16791310	937	937	937	937	2
622	20240717	095500	16789436	934	934	934	934	4
623	20240717	095400	16785700	934	934	934	934	0
624	20240717	095300	16785700	934	934	934	934	0
625	20240717	095200	16785700	934	934	934	934	0
626	20240717	095100	16785700	934	934	934	934	0
627	20240717	095000	16785700	934	934	934	934	4
628	20240717	094900	16781964	937	937	937	937	0
629	20240717	094800	16781964	937	936	937	936	4353
630	20240717	094700	12707555	935	935	935	935	4682
631	20240717	094600	8329885	936	936	936	936	0
632	20240717	094500	8329885	936	936	936	936	0
633	20240717	094400	8329885	936	932	936	932	2041
634	20240717	094300	6420525	932	932	932	932	825
635	20240717	094200	5651625	932	932	932	932	0
636	20240717	094100	5651625	932	932	932	932	100
637	20240717	094000	5558425	932	932	932	932	1
638	20240717	093900	5557493	931	931	931	931	0
639	20240717	093800	5557493	931	931	931	931	4
640	20240717	093700	5553769	932	932	932	932	0
641	20240717	093600	5553769	932	932	932	932	118
642	20240717	093500	5443793	932	932	932	932	0
643	20240717	093400	5443793	932	932	932	932	0
644	20240717	093300	5443793	932	932	932	932	4
645	20240717	093200	5440065	933	933	933	933	10
646	20240717	093100	5430735	933	933	933	933	0
647	20240717	093000	5430735	933	933	933	933	0
648	20240717	092900	5430735	933	933	933	933	0
649	20240717	092800	5430735	933	933	933	933	0
650	20240717	092700	5430735	933	932	933	932	290
651	20240717	092600	5160169	933	932	933	932	369
652	20240717	092500	4816260	932	932	932	932	1000
653	20240717	092400	3884260	932	932	932	932	6
654	20240717	092300	3878668	932	932	932	932	62
655	20240717	092200	3820884	932	932	932	932	0
656	20240717	092100	3820884	932	932	932	932	5
657	20240717	092000	3816224	933	933	933	933	213
658	20240717	091900	3617495	933	933	933	933	0
659	20240717	091800	3617495	933	933	933	933	0
660	20240717	091700	3617495	933	933	933	933	0
661	20240717	091600	3617495	933	933	933	933	5
662	20240717	091500	3612830	933	933	933	933	0
663	20240717	091400	3612830	933	933	933	933	0
664	20240717	091300	3612830	933	933	933	933	0
665	20240717	091200	3612830	933	933	933	933	0
666	20240717	091100	3612830	933	933	933	933	0
667	20240717	091000	3612830	933	933	933	931	767
668	20240717	090900	2897879	933	933	933	933	41
669	20240717	090800	2859626	933	933	933	933	0
670	20240717	090700	2859626	933	933	933	933	0
671	20240717	090600	2859626	933	933	933	933	0
672	20240717	090500	2859626	933	933	933	933	0
673	20240717	090400	2859626	933	933	933	933	0
674	20240717	090300	2859626	933	934	934	933	1065
675	20240717	090200	1864956	938	938	938	938	3
676	20240717	090100	1862142	938	938	938	938	1076
677	20240717	090000	852854	935	936	936	935	794