KissMeData/131760/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	202300	201507690	894	894	894	894	2001
3	20240717	202200	201507690	894	894	894	894	0
4	20240717	202100	201507690	894	894	894	894	0
5	20240717	202000	201507690	894	894	894	894	0
6	20240717	201900	201507690	894	894	894	894	0
7	20240717	201800	201507690	894	894	894	894	0
8	20240717	201700	201507690	894	894	894	894	0
9	20240717	201600	201507690	894	894	894	894	0
10	20240717	201500	201507690	894	894	894	894	0
11	20240717	201400	201507690	894	894	894	894	0
12	20240717	201300	201507690	894	894	894	894	0
13	20240717	201200	201507690	894	894	894	894	0
14	20240717	201100	201507690	894	894	894	894	0
15	20240717	201000	201507690	894	894	894	894	0
16	20240717	200900	201507690	894	894	894	894	0
17	20240717	200800	201507690	894	894	894	894	0
18	20240717	200700	201507690	894	894	894	894	0
19	20240717	200600	201507690	894	894	894	894	0
20	20240717	200500	201507690	894	894	894	894	0
21	20240717	200400	201507690	894	894	894	894	0
22	20240717	200300	201507690	894	894	894	894	0
23	20240717	200200	201507690	894	894	894	894	0
24	20240717	200100	201507690	894	894	894	894	0
25	20240717	200000	201507690	894	894	894	894	0
26	20240717	195900	201507690	894	894	894	894	0
27	20240717	195800	201507690	894	894	894	894	0
28	20240717	195700	201507690	894	894	894	894	0
29	20240717	195600	201507690	894	894	894	894	0
30	20240717	195500	201507690	894	894	894	894	0
31	20240717	195400	201507690	894	894	894	894	0
32	20240717	195300	201507690	894	894	894	894	2001
33	20240717	195200	201507690	894	894	894	894	0
34	20240717	195100	201507690	894	894	894	894	0
35	20240717	195000	201507690	894	894	894	894	0
36	20240717	194900	201507690	894	894	894	894	0
37	20240717	194800	201507690	894	894	894	894	0
38	20240717	194700	201507690	894	894	894	894	0
39	20240717	194600	201507690	894	894	894	894	0
40	20240717	194500	201507690	894	894	894	894	0
41	20240717	194400	201507690	894	894	894	894	0
42	20240717	194300	201507690	894	894	894	894	0
43	20240717	194200	201507690	894	894	894	894	0
44	20240717	194100	201507690	894	894	894	894	0
45	20240717	194000	201507690	894	894	894	894	0
46	20240717	193900	201507690	894	894	894	894	0
47	20240717	193800	201507690	894	894	894	894	0
48	20240717	193700	201507690	894	894	894	894	0
49	20240717	193600	201507690	894	894	894	894	0
50	20240717	193500	201507690	894	894	894	894	0
51	20240717	193400	201507690	894	894	894	894	0
52	20240717	193300	201507690	894	894	894	894	0
53	20240717	193200	201507690	894	894	894	894	0
54	20240717	193100	201507690	894	894	894	894	0
55	20240717	193000	201507690	894	894	894	894	0
56	20240717	192900	201507690	894	894	894	894	0
57	20240717	192800	201507690	894	894	894	894	0
58	20240717	192700	201507690	894	894	894	894	0
59	20240717	192600	201507690	894	894	894	894	0
60	20240717	192500	201507690	894	894	894	894	0
61	20240717	192400	201507690	894	894	894	894	0
62	20240717	192300	201507690	894	894	894	894	2001
63	20240717	192200	201507690	894	894	894	894	0
64	20240717	192100	201507690	894	894	894	894	0
65	20240717	192000	201507690	894	894	894	894	0
66	20240717	191900	201507690	894	894	894	894	0
67	20240717	191800	201507690	894	894	894	894	0
68	20240717	191700	201507690	894	894	894	894	0
69	20240717	191600	201507690	894	894	894	894	0
70	20240717	191500	201507690	894	894	894	894	0
71	20240717	191400	201507690	894	894	894	894	0
72	20240717	191300	201507690	894	894	894	894	0
73	20240717	191200	201507690	894	894	894	894	0
74	20240717	191100	201507690	894	894	894	894	0
75	20240717	191000	201507690	894	894	894	894	0
76	20240717	190900	201507690	894	894	894	894	0
77	20240717	190800	201507690	894	894	894	894	0
78	20240717	190700	201507690	894	894	894	894	0
79	20240717	190600	201507690	894	894	894	894	0
80	20240717	190500	201507690	894	894	894	894	0
81	20240717	190400	201507690	894	894	894	894	0
82	20240717	190300	201507690	894	894	894	894	0
83	20240717	190200	201507690	894	894	894	894	0
84	20240717	190100	201507690	894	894	894	894	0
85	20240717	190000	201507690	894	894	894	894	0
86	20240717	185900	201507690	894	894	894	894	0
87	20240717	185800	201507690	894	894	894	894	0
88	20240717	185700	201507690	894	894	894	894	0
89	20240717	185600	201507690	894	894	894	894	0
90	20240717	185500	201507690	894	894	894	894	0
91	20240717	185400	201507690	894	894	894	894	0
92	20240717	185300	201507690	894	894	894	894	2001
93	20240717	185200	201507690	894	894	894	894	0
94	20240717	185100	201507690	894	894	894	894	0
95	20240717	185000	201507690	894	894	894	894	0
96	20240717	184900	201507690	894	894	894	894	0
97	20240717	184800	201507690	894	894	894	894	0
98	20240717	184700	201507690	894	894	894	894	0
99	20240717	184600	201507690	894	894	894	894	0
100	20240717	184500	201507690	894	894	894	894	0
101	20240717	184400	201507690	894	894	894	894	0
102	20240717	184300	201507690	894	894	894	894	0
103	20240717	184200	201507690	894	894	894	894	0
104	20240717	184100	201507690	894	894	894	894	0
105	20240717	184000	201507690	894	894	894	894	0
106	20240717	183900	201507690	894	894	894	894	0
107	20240717	183800	201507690	894	894	894	894	0
108	20240717	183700	201507690	894	894	894	894	0
109	20240717	183600	201507690	894	894	894	894	0
110	20240717	183500	201507690	894	894	894	894	0
111	20240717	183400	201507690	894	894	894	894	0
112	20240717	183300	201507690	894	894	894	894	0
113	20240717	183200	201507690	894	894	894	894	0
114	20240717	183100	201507690	894	894	894	894	0
115	20240717	183000	201507690	894	894	894	894	0
116	20240717	182900	201507690	894	894	894	894	0
117	20240717	182800	201507690	894	894	894	894	0
118	20240717	182700	201507690	894	894	894	894	0
119	20240717	182600	201507690	894	894	894	894	0
120	20240717	182500	201507690	894	894	894	894	0
121	20240717	182400	201507690	894	894	894	894	0
122	20240717	182300	201507690	894	894	894	894	2001
123	20240717	182200	201507690	894	894	894	894	0
124	20240717	182100	201507690	894	894	894	894	0
125	20240717	182000	201507690	894	894	894	894	0
126	20240717	181900	201507690	894	894	894	894	0
127	20240717	181800	201507690	894	894	894	894	0
128	20240717	181700	201507690	894	894	894	894	0
129	20240717	181600	201507690	894	894	894	894	0
130	20240717	181500	201507690	894	894	894	894	0
131	20240717	181400	201507690	894	894	894	894	0
132	20240717	181300	201507690	894	894	894	894	0
133	20240717	181200	201507690	894	894	894	894	0
134	20240717	181100	201507690	894	894	894	894	0
135	20240717	181000	201507690	894	894	894	894	0
136	20240717	180900	201507690	894	894	894	894	0
137	20240717	180800	201507690	894	894	894	894	0
138	20240717	180700	201507690	894	894	894	894	0
139	20240717	180600	201507690	894	894	894	894	0
140	20240717	180500	201507690	894	894	894	894	0
141	20240717	180400	201507690	894	894	894	894	0
142	20240717	180300	201507690	894	894	894	894	0
143	20240717	180200	201507690	894	894	894	894	0
144	20240717	180100	201507690	894	894	894	894	0
145	20240717	180000	201507690	894	894	894	894	0
146	20240717	175900	201507690	894	894	894	894	0
147	20240717	175800	201507690	894	894	894	894	0
148	20240717	175700	201507690	894	894	894	894	0
149	20240717	175600	201507690	894	894	894	894	0
150	20240717	175500	201507690	894	894	894	894	0
151	20240717	175400	201507690	894	894	894	894	0
152	20240717	175300	201507690	894	894	894	894	2001
153	20240717	175200	201507690	894	894	894	894	0
154	20240717	175100	201507690	894	894	894	894	0
155	20240717	175000	201507690	894	894	894	894	0
156	20240717	174900	201507690	894	894	894	894	0
157	20240717	174800	201507690	894	894	894	894	0
158	20240717	174700	201507690	894	894	894	894	0
159	20240717	174600	201507690	894	894	894	894	0
160	20240717	174500	201507690	894	894	894	894	0
161	20240717	174400	201507690	894	894	894	894	0
162	20240717	174300	201507690	894	894	894	894	0
163	20240717	174200	201507690	894	894	894	894	0
164	20240717	174100	201507690	894	894	894	894	0
165	20240717	174000	201507690	894	894	894	894	0
166	20240717	173900	201507690	894	894	894	894	0
167	20240717	173800	201507690	894	894	894	894	0
168	20240717	173700	201507690	894	894	894	894	0
169	20240717	173600	201507690	894	894	894	894	0
170	20240717	173500	201507690	894	894	894	894	0
171	20240717	173400	201507690	894	894	894	894	0
172	20240717	173300	201507690	894	894	894	894	0
173	20240717	173200	201507690	894	894	894	894	0
174	20240717	173100	201507690	894	894	894	894	0
175	20240717	173000	201507690	894	894	894	894	0
176	20240717	172900	201507690	894	894	894	894	0
177	20240717	172800	201507690	894	894	894	894	0
178	20240717	172700	201507690	894	894	894	894	0
179	20240717	172600	201507690	894	894	894	894	0
180	20240717	172500	201507690	894	894	894	894	0
181	20240717	172400	201507690	894	894	894	894	0
182	20240717	172300	201507690	894	894	894	894	2001
183	20240717	172200	201507690	894	894	894	894	0
184	20240717	172100	201507690	894	894	894	894	0
185	20240717	172000	201507690	894	894	894	894	0
186	20240717	171900	201507690	894	894	894	894	0
187	20240717	171800	201507690	894	894	894	894	0
188	20240717	171700	201507690	894	894	894	894	0
189	20240717	171600	201507690	894	894	894	894	0
190	20240717	171500	201507690	894	894	894	894	0
191	20240717	171400	201507690	894	894	894	894	0
192	20240717	171300	201507690	894	894	894	894	0
193	20240717	171200	201507690	894	894	894	894	0
194	20240717	171100	201507690	894	894	894	894	0
195	20240717	171000	201507690	894	894	894	894	0
196	20240717	170900	201507690	894	894	894	894	0
197	20240717	170800	201507690	894	894	894	894	0
198	20240717	170700	201507690	894	894	894	894	0
199	20240717	170600	201507690	894	894	894	894	0
200	20240717	170500	201507690	894	894	894	894	0
201	20240717	170400	201507690	894	894	894	894	0
202	20240717	170300	201507690	894	894	894	894	0
203	20240717	170200	201507690	894	894	894	894	0
204	20240717	170100	201507690	894	894	894	894	0
205	20240717	170000	201507690	894	894	894	894	0
206	20240717	165900	201507690	894	894	894	894	0
207	20240717	165800	201507690	894	894	894	894	0
208	20240717	165700	201507690	894	894	894	894	0
209	20240717	165600	201507690	894	894	894	894	0
210	20240717	165500	201507690	894	894	894	894	0
211	20240717	165400	201507690	894	894	894	894	0
212	20240717	165300	201507690	894	894	894	894	2001
213	20240717	165200	201507690	894	894	894	894	0
214	20240717	165100	201507690	894	894	894	894	0
215	20240717	165000	201507690	894	894	894	894	0
216	20240717	164900	201507690	894	894	894	894	0
217	20240717	164800	201507690	894	894	894	894	0
218	20240717	164700	201507690	894	894	894	894	0
219	20240717	164600	201507690	894	894	894	894	0
220	20240717	164500	201507690	894	894	894	894	0
221	20240717	164400	201507690	894	894	894	894	0
222	20240717	164300	201507690	894	894	894	894	0
223	20240717	164200	201507690	894	894	894	894	0
224	20240717	164100	201507690	894	894	894	894	0
225	20240717	164000	201507690	894	894	894	894	0
226	20240717	163900	201507690	894	894	894	894	0
227	20240717	163800	201507690	894	894	894	894	0
228	20240717	163700	201507690	894	894	894	894	0
229	20240717	163600	201507690	894	894	894	894	0
230	20240717	163500	201507690	894	894	894	894	0
231	20240717	163400	201507690	894	894	894	894	0
232	20240717	163300	201507690	894	894	894	894	0
233	20240717	163200	201507690	894	894	894	894	0
234	20240717	163100	201507690	894	894	894	894	0
235	20240717	163000	201507690	894	894	894	894	0
236	20240717	162900	201507690	894	894	894	894	0
237	20240717	162800	201507690	894	894	894	894	0
238	20240717	162700	201507690	894	894	894	894	0
239	20240717	162600	201507690	894	894	894	894	0
240	20240717	162500	201507690	894	894	894	894	0
241	20240717	162400	201507690	894	894	894	894	0
242	20240717	162300	201507690	894	894	894	894	2001
243	20240717	162200	201507690	894	894	894	894	0
244	20240717	162100	201507690	894	894	894	894	0
245	20240717	162000	201507690	894	894	894	894	0
246	20240717	161900	201507690	894	894	894	894	0
247	20240717	161800	201507690	894	894	894	894	0
248	20240717	161700	201507690	894	894	894	894	0
249	20240717	161600	201507690	894	894	894	894	0
250	20240717	161500	201507690	894	894	894	894	0
251	20240717	161400	201507690	894	894	894	894	0
252	20240717	161300	201507690	894	894	894	894	0
253	20240717	161200	201507690	894	894	894	894	0
254	20240717	161100	201507690	894	894	894	894	0
255	20240717	161000	201507690	894	894	894	894	0
256	20240717	160900	201507690	894	894	894	894	0
257	20240717	160800	201507690	894	894	894	894	0
258	20240717	160700	201507690	894	894	894	894	0
259	20240717	160600	201507690	894	894	894	894	0
260	20240717	160500	201507690	894	894	894	894	0
261	20240717	160400	201507690	894	894	894	894	0
262	20240717	160300	201507690	894	894	894	894	0
263	20240717	160200	201507690	894	894	894	894	0
264	20240717	160100	201507690	894	894	894	894	0
265	20240717	160000	201507690	894	894	894	894	0
266	20240717	155900	201507690	894	894	894	894	0
267	20240717	155800	201507690	894	894	894	894	0
268	20240717	155700	201507690	894	894	894	894	0
269	20240717	155600	201507690	894	894	894	894	0
270	20240717	155500	201507690	894	894	894	894	0
271	20240717	155400	201507690	894	894	894	894	0
272	20240717	155300	201507690	894	894	894	894	2001
273	20240717	155200	201507690	894	894	894	894	0
274	20240717	155100	201507690	894	894	894	894	0
275	20240717	155000	201507690	894	894	894	894	0
276	20240717	154900	201507690	894	894	894	894	0
277	20240717	154800	201507690	894	894	894	894	0
278	20240717	154700	201507690	894	894	894	894	0
279	20240717	154600	201507690	894	894	894	894	0
280	20240717	154500	201507690	894	894	894	894	0
281	20240717	154400	201507690	894	894	894	894	0
282	20240717	154300	201507690	894	894	894	894	0
283	20240717	154200	201507690	894	894	894	894	0
284	20240717	154100	201507690	894	894	894	894	0
285	20240717	154000	201507690	894	894	894	894	0
286	20240717	153900	201507690	894	894	894	894	0
287	20240717	153800	201507690	894	894	894	894	0
288	20240717	153700	201507690	894	894	894	894	0
289	20240717	153600	201507690	894	894	894	894	0
290	20240717	153500	201507690	894	894	894	894	0
291	20240717	153400	201507690	894	894	894	894	0
292	20240717	153300	201507690	894	894	894	894	0
293	20240717	153200	201507690	894	894	894	894	0
294	20240717	153100	201507690	894	894	894	894	0
295	20240717	153000	201507690	894	894	894	894	2001
296	20240717	152900	199718796	887	887	887	887	0
297	20240717	152800	199718796	887	887	887	887	0
298	20240717	152700	199718796	887	887	887	887	0
299	20240717	152600	199718796	887	887	887	887	0
300	20240717	152500	199718796	887	887	887	887	0
301	20240717	152400	199718796	887	887	887	887	0
302	20240717	152300	199718796	887	887	887	887	0
303	20240717	152200	199718796	887	887	887	887	0
304	20240717	152100	199718796	887	887	887	887	0
305	20240717	152000	199718796	887	887	887	887	0
306	20240717	151900	199718796	887	886	889	886	1004
307	20240717	151800	198828246	885	888	888	885	801
308	20240717	151700	198118499	887	888	888	887	203
309	20240717	151600	197938237	887	889	892	887	1010
310	20240717	151500	197041973	889	889	889	889	0
311	20240717	151400	197041973	889	889	889	889	0
312	20240717	151300	197041973	889	889	889	887	28
313	20240717	151200	197017085	887	894	894	887	3
314	20240717	151100	197014410	894	887	896	887	1002
315	20240717	151000	196121144	886	886	886	886	300
316	20240717	150900	195855344	886	886	886	886	0
317	20240717	150800	195855344	886	886	886	886	1163
318	20240717	150700	194824926	886	886	886	885	6
319	20240717	150600	194819611	886	886	886	885	9
320	20240717	150500	194811638	885	886	886	885	11142
321	20240717	150400	184950945	886	886	886	885	103
322	20240717	150300	184859699	886	887	887	885	9
323	20240717	150200	184851725	887	887	887	885	72
324	20240717	150100	184787882	887	887	887	885	16
325	20240717	150000	184773698	886	886	886	886	1
326	20240717	145900	184772812	885	885	885	885	1
327	20240717	145800	184771927	886	886	886	886	10
328	20240717	145700	184763067	889	889	889	889	0
329	20240717	145600	184763067	889	889	889	889	0
330	20240717	145500	184763067	889	889	889	889	56
331	20240717	145400	184713283	885	885	885	885	0
332	20240717	145300	184713283	885	892	892	885	29264
333	20240717	145200	158774143	892	892	892	892	0
334	20240717	145100	158774143	892	892	892	892	0
335	20240717	145000	158774143	892	892	892	892	14
336	20240717	144900	158761655	890	890	890	890	1
337	20240717	144800	158760765	896	896	896	896	0
338	20240717	144700	158760765	896	896	896	896	0
339	20240717	144600	158760765	896	896	896	896	180
340	20240717	144500	158599485	896	892	896	892	5
341	20240717	144400	158595015	890	890	890	890	100
342	20240717	144300	158506015	890	890	890	890	0
343	20240717	144200	158506015	890	890	890	890	0
344	20240717	144100	158506015	890	890	890	890	1
345	20240717	144000	158505125	897	897	897	897	0
346	20240717	143900	158505125	897	897	897	897	4
347	20240717	143800	158501537	896	896	896	896	0
348	20240717	143700	158501537	896	895	896	895	9000
349	20240717	143600	150437725	896	896	896	896	0
350	20240717	143500	150437725	896	896	896	896	0
351	20240717	143400	150437725	896	896	896	896	0
352	20240717	143300	150437725	896	896	896	896	0
353	20240717	143200	150437725	896	896	896	896	0
354	20240717	143100	150437725	896	896	896	896	0
355	20240717	143000	150437725	896	896	896	896	0
356	20240717	142900	150437725	896	896	896	896	0
357	20240717	142800	150437725	896	896	896	896	0
358	20240717	142700	150437725	896	896	896	896	0
359	20240717	142600	150437725	896	896	896	896	0
360	20240717	142500	150437725	896	896	896	896	0
361	20240717	142400	150437725	896	896	896	896	0
362	20240717	142300	150437725	896	896	896	896	1
363	20240717	142200	150436829	890	893	893	890	2000
364	20240717	142100	148654548	896	896	896	896	213
365	20240717	142000	148463700	896	896	897	896	958
366	20240717	141900	147604550	897	897	897	897	0
367	20240717	141800	147604550	897	897	897	897	0
368	20240717	141700	147604550	897	897	897	897	0
369	20240717	141600	147604550	897	897	897	897	200
370	20240717	141500	147425150	897	897	897	897	0
371	20240717	141400	147425150	897	897	897	897	0
372	20240717	141300	147425150	897	897	897	897	1
373	20240717	141200	147424253	897	897	897	897	0
374	20240717	141100	147424253	897	897	897	897	0
375	20240717	141000	147424253	897	897	897	897	0
376	20240717	140900	147424253	897	897	897	897	0
377	20240717	140800	147424253	897	897	897	897	0
378	20240717	140700	147424253	897	897	897	897	0
379	20240717	140600	147424253	897	897	897	897	0
380	20240717	140500	147424253	897	897	897	897	0
381	20240717	140400	147424253	897	897	897	897	1
382	20240717	140300	147423356	898	898	898	898	0
383	20240717	140200	147423356	898	898	898	898	0
384	20240717	140100	147423356	898	898	898	898	0
385	20240717	140000	147423356	898	898	898	898	0
386	20240717	135900	147423356	898	893	898	893	6681
387	20240717	135800	141423833	898	898	898	898	0
388	20240717	135700	141423833	898	898	898	898	0
389	20240717	135600	141423833	898	898	898	898	0
390	20240717	135500	141423833	898	898	898	898	0
391	20240717	135400	141423833	898	898	898	898	0
392	20240717	135300	141423833	898	898	898	898	0
393	20240717	135200	141423833	898	898	898	898	0
394	20240717	135100	141423833	898	898	898	898	0
395	20240717	135000	141423833	898	898	898	898	0
396	20240717	134900	141423833	898	898	898	898	0
397	20240717	134800	141423833	898	898	898	898	0
398	20240717	134700	141423833	898	898	898	898	0
399	20240717	134600	141423833	898	898	898	898	0
400	20240717	134500	141423833	898	898	898	898	0
401	20240717	134400	141423833	898	898	898	898	0
402	20240717	134300	141423833	898	898	898	898	1
403	20240717	134200	141422935	893	893	893	893	100
404	20240717	134100	141333635	898	898	898	898	0
405	20240717	134000	141333635	898	893	898	893	12
406	20240717	133900	141322871	893	893	893	893	0
407	20240717	133800	141322871	893	893	893	893	0
408	20240717	133700	141322871	893	893	893	893	0
409	20240717	133600	141322871	893	893	893	893	0
410	20240717	133500	141322871	893	894	894	893	300
411	20240717	133400	141054901	893	893	893	893	0
412	20240717	133300	141054901	893	893	893	893	0
413	20240717	133200	141054901	893	895	895	893	20
414	20240717	133100	141037032	896	895	896	895	2
415	20240717	133000	141035241	894	894	894	894	0
416	20240717	132900	141035241	894	894	894	894	0
417	20240717	132800	141035241	894	894	894	894	1
418	20240717	132700	141034347	897	897	897	897	0
419	20240717	132600	141034347	897	897	897	897	0
420	20240717	132500	141034347	897	897	897	897	0
421	20240717	132400	141034347	897	897	897	897	0
422	20240717	132300	141034347	897	897	897	897	0
423	20240717	132200	141034347	897	897	897	897	0
424	20240717	132100	141034347	897	897	897	897	0
425	20240717	132000	141034347	897	897	897	897	0
426	20240717	131900	141034347	897	897	897	897	0
427	20240717	131800	141034347	897	897	897	897	0
428	20240717	131700	141034347	897	897	897	897	0
429	20240717	131600	141034347	897	897	897	897	1
430	20240717	131500	141033450	897	897	897	897	1
431	20240717	131400	141032553	893	893	893	893	0
432	20240717	131300	141032553	893	894	894	893	400
433	20240717	131200	140675223	897	897	897	897	0
434	20240717	131100	140675223	897	897	897	897	0
435	20240717	131000	140675223	897	897	897	897	0
436	20240717	130900	140675223	897	897	897	897	0
437	20240717	130800	140675223	897	897	897	897	0
438	20240717	130700	140675223	897	897	897	897	0
439	20240717	130600	140675223	897	897	897	897	0
440	20240717	130500	140675223	897	897	897	897	0
441	20240717	130400	140675223	897	897	897	897	0
442	20240717	130300	140675223	897	894	897	894	10
443	20240717	130200	140666259	893	893	893	893	0
444	20240717	130100	140666259	893	893	893	893	0
445	20240717	130000	140666259	893	893	893	893	0
446	20240717	125900	140666259	893	893	893	893	0
447	20240717	125800	140666259	893	893	893	893	0
448	20240717	125700	140666259	893	893	893	893	1
449	20240717	125600	140665366	893	893	893	893	1
450	20240717	125500	140664473	895	895	895	895	0
451	20240717	125400	140664473	895	895	895	895	1
452	20240717	125300	140663578	893	893	893	893	0
453	20240717	125200	140663578	893	893	893	893	0
454	20240717	125100	140663578	893	893	896	893	1178
455	20240717	125000	139608105	893	893	893	893	2
456	20240717	124900	139606319	893	893	893	893	57
457	20240717	124800	139555418	893	893	893	893	0
458	20240717	124700	139555418	893	893	893	893	0
459	20240717	124600	139555418	893	893	893	893	0
460	20240717	124500	139555418	893	893	893	893	10
461	20240717	124400	139546488	893	892	893	892	3
462	20240717	124300	139543811	895	895	895	895	0
463	20240717	124200	139543811	895	895	895	895	0
464	20240717	124100	139543811	895	895	895	895	0
465	20240717	124000	139543811	895	895	895	895	0
466	20240717	123900	139543811	895	895	895	895	216
467	20240717	123800	139350491	895	895	895	895	10
468	20240717	123700	139341541	895	896	896	895	62
469	20240717	123600	139285997	896	897	897	896	74
470	20240717	123500	139219621	897	899	899	897	72
471	20240717	123400	139154966	900	900	900	900	0
472	20240717	123300	139154966	900	900	900	900	0
473	20240717	123200	139154966	900	900	900	900	390
474	20240717	123100	138803966	904	904	904	904	0
475	20240717	123000	138803966	904	904	904	904	0
476	20240717	122900	138803966	904	904	904	904	0
477	20240717	122800	138803966	904	904	904	904	1
478	20240717	122700	138803062	904	904	904	904	0
479	20240717	122600	138803062	904	904	904	904	0
480	20240717	122500	138803062	904	904	904	904	0
481	20240717	122400	138803062	904	904	904	904	0
482	20240717	122300	138803062	904	904	904	904	0
483	20240717	122200	138803062	904	904	904	904	0
484	20240717	122100	138803062	904	904	904	904	851
485	20240717	122000	138033758	904	903	904	903	258
486	20240717	121900	137800544	904	904	904	904	0
487	20240717	121800	137800544	904	904	904	904	0
488	20240717	121700	137800544	904	904	904	904	1
489	20240717	121600	137799640	900	900	900	900	20
490	20240717	121500	137781640	904	904	904	904	0
491	20240717	121400	137781640	904	904	904	904	0
492	20240717	121300	137781640	904	904	904	904	0
493	20240717	121200	137781640	904	904	904	904	9
494	20240717	121100	137773504	904	904	904	904	0
495	20240717	121000	137773504	904	903	904	903	7
496	20240717	120900	137767182	903	903	903	903	0
497	20240717	120800	137767182	903	903	903	903	1
498	20240717	120700	137766279	898	902	902	898	5
499	20240717	120600	137761779	903	903	903	903	11
500	20240717	120500	137751846	903	903	903	903	1
501	20240717	120400	137750943	904	904	904	904	35
502	20240717	120300	137719303	904	904	904	904	1
503	20240717	120200	137718399	905	905	905	905	0
504	20240717	120100	137718399	905	905	905	905	7
505	20240717	120000	137712064	905	902	905	902	100
506	20240717	115900	137621672	902	898	902	898	1100
507	20240717	115800	136633738	898	898	898	898	2000
508	20240717	115700	134837738	898	898	898	898	0
509	20240717	115600	134837738	898	897	898	897	2
510	20240717	115500	134835943	895	895	895	895	0
511	20240717	115400	134835943	895	895	895	895	0
512	20240717	115300	134835943	895	895	895	895	0
513	20240717	115200	134835943	895	895	895	895	0
514	20240717	115100	134835943	895	898	898	895	21
515	20240717	115000	134817145	897	897	897	897	5
516	20240717	114900	134812660	895	895	895	895	0
517	20240717	114800	134812660	895	895	895	895	0
518	20240717	114700	134812660	895	895	895	895	1966
519	20240717	114600	133053090	895	895	895	895	7
520	20240717	114500	133046825	895	894	895	894	94
521	20240717	114400	132962788	894	894	894	894	6
522	20240717	114300	132957424	894	894	894	894	0
523	20240717	114200	132957424	894	894	894	894	88
524	20240717	114100	132878752	894	894	894	894	100
525	20240717	114000	132789352	894	894	894	894	3
526	20240717	113900	132786670	894	891	894	891	10857
527	20240717	113800	123112777	890	890	890	890	831
528	20240717	113700	122373187	888	888	888	888	0
529	20240717	113600	122373187	888	888	888	888	0
530	20240717	113500	122373187	888	888	888	888	0
531	20240717	113400	122373187	888	888	888	888	500
532	20240717	113300	121929187	890	890	890	890	67
533	20240717	113200	121869557	890	890	890	890	0
534	20240717	113100	121869557	890	890	890	890	0
535	20240717	113000	121869557	890	890	890	890	0
536	20240717	112900	121869557	890	890	890	890	0
537	20240717	112800	121869557	890	890	890	890	1559
538	20240717	112700	120482047	890	890	890	890	0
539	20240717	112600	120482047	890	890	890	890	1347
540	20240717	112500	119283217	890	890	890	890	0
541	20240717	112400	119283217	890	890	890	890	1
542	20240717	112300	119282327	888	888	888	888	0
543	20240717	112200	119282327	888	888	888	888	0
544	20240717	112100	119282327	888	888	888	888	0
545	20240717	112000	119282327	888	888	888	888	56
546	20240717	111900	119232599	889	889	889	889	0
547	20240717	111800	119232599	889	889	889	889	100
548	20240717	111700	119143699	890	890	890	890	0
549	20240717	111600	119143699	890	890	890	890	0
550	20240717	111500	119143699	890	890	890	890	362
551	20240717	111400	118821519	890	890	890	890	0
552	20240717	111300	118821519	890	890	890	890	0
553	20240717	111200	118821519	890	890	890	890	0
554	20240717	111100	118821519	890	890	890	890	0
555	20240717	111000	118821519	890	890	890	890	0
556	20240717	110900	118821519	890	890	890	890	0
557	20240717	110800	118821519	890	890	890	890	0
558	20240717	110700	118821519	890	890	890	890	0
559	20240717	110600	118821519	890	890	890	890	0
560	20240717	110500	118821519	890	890	890	890	1
561	20240717	110400	118820629	888	888	888	888	0
562	20240717	110300	118820629	888	889	889	888	500
563	20240717	110200	118376291	890	890	890	890	0
564	20240717	110100	118376291	890	890	890	890	100
565	20240717	110000	118287291	890	890	890	890	0
566	20240717	105900	118287291	890	890	890	890	1
567	20240717	105800	118286401	888	888	888	888	300
568	20240717	105700	118020001	888	888	888	888	0
569	20240717	105600	118020001	888	888	888	888	0
570	20240717	105500	118020001	888	888	888	888	229
571	20240717	105400	117816649	888	888	888	888	110
572	20240717	105300	117718969	887	887	887	887	1
573	20240717	105200	117718082	887	887	887	887	2
574	20240717	105100	117716308	887	887	887	887	0
575	20240717	105000	117716308	887	887	887	887	4
576	20240717	104900	117712760	886	886	886	886	0
577	20240717	104800	117712760	886	886	886	886	0
578	20240717	104700	117712760	886	886	886	886	0
579	20240717	104600	117712760	886	886	886	886	54
580	20240717	104500	117664916	886	886	886	886	385
581	20240717	104400	117323806	886	886	886	886	7
582	20240717	104300	117317604	886	886	886	886	2
583	20240717	104200	117315832	886	886	886	886	0
584	20240717	104100	117315832	886	886	886	886	0
585	20240717	104000	117315832	886	886	886	886	0
586	20240717	103900	117315832	886	887	887	886	1686
587	20240717	103800	115821947	888	888	888	888	0
588	20240717	103700	115821947	888	888	888	888	161
589	20240717	103600	115678979	888	888	888	888	0
590	20240717	103500	115678979	888	888	888	888	0
591	20240717	103400	115678979	888	888	888	888	90
592	20240717	103300	115599059	888	888	888	888	200
593	20240717	103200	115421459	888	888	888	888	97
594	20240717	103100	115335323	888	888	888	888	300
595	20240717	103000	115068923	888	888	888	888	100
596	20240717	102900	114980123	888	886	888	886	4
597	20240717	102800	114976573	886	886	886	886	0
598	20240717	102700	114976573	886	886	886	886	0
599	20240717	102600	114976573	886	886	886	886	0
600	20240717	102500	114976573	886	886	886	886	19
601	20240717	102400	114959739	888	888	888	888	0
602	20240717	102300	114959739	888	888	888	888	0
603	20240717	102200	114959739	888	888	888	888	0
604	20240717	102100	114959739	888	888	888	888	0
605	20240717	102000	114959739	888	888	888	888	0
606	20240717	101900	114959739	888	887	888	887	30
607	20240717	101800	114933117	886	886	886	886	0
608	20240717	101700	114933117	886	885	886	885	24
609	20240717	101600	114911858	885	885	885	885	20
610	20240717	101500	114894158	885	888	888	885	4932
611	20240717	101400	110515538	888	888	888	888	137
612	20240717	101300	110393882	888	888	888	888	0
613	20240717	101200	110393882	888	889	889	888	917
614	20240717	101100	109578869	889	890	890	889	1532
615	20240717	101000	108215900	890	891	891	890	1711
616	20240717	100900	106691989	890	892	892	890	3723
617	20240717	100800	103376630	892	896	896	892	431
618	20240717	100700	102991756	898	898	898	898	0
619	20240717	100600	102991756	898	898	898	898	0
620	20240717	100500	102991756	898	898	898	898	0
621	20240717	100400	102991756	898	898	898	898	0
622	20240717	100300	102991756	898	898	898	898	0
623	20240717	100200	102991756	898	898	898	898	0
624	20240717	100100	102991756	898	898	898	898	0
625	20240717	100000	102991756	898	898	898	898	4
626	20240717	095900	102988164	898	897	898	897	9
627	20240717	095800	102980089	897	897	897	897	11
628	20240717	095700	102970222	896	896	896	896	380
629	20240717	095600	102629742	896	896	896	896	2503
630	20240717	095500	100387054	895	895	895	895	18
631	20240717	095400	100370944	894	894	894	894	0
632	20240717	095300	100370944	894	894	894	894	17
633	20240717	095200	100355746	893	893	893	893	0
634	20240717	095100	100355746	893	893	893	893	1
635	20240717	095000	100354853	894	894	894	894	1
636	20240717	094900	100353959	893	893	893	893	12
637	20240717	094800	100343243	893	893	893	893	0
638	20240717	094700	100343243	893	893	893	893	0
639	20240717	094600	100343243	893	893	893	893	109
640	20240717	094500	100245906	893	893	893	893	0
641	20240717	094400	100245906	893	893	893	893	449
642	20240717	094300	99844949	893	893	893	893	140
643	20240717	094200	99719929	893	894	894	892	525
644	20240717	094100	99250794	894	895	895	894	1290
645	20240717	094000	98096439	895	895	895	895	74
646	20240717	093900	98030209	895	895	895	895	85
647	20240717	093800	97954134	895	895	896	895	89
648	20240717	093700	97874478	895	895	895	895	0
649	20240717	093600	97874478	895	897	897	895	911
650	20240717	093500	97058211	896	896	898	896	172
651	20240717	093400	96904045	896	899	901	896	444
652	20240717	093300	96504893	900	900	900	899	1513
653	20240717	093200	95143256	900	906	906	900	26674
654	20240717	093100	71120861	906	908	908	906	591
655	20240717	093000	70584381	908	908	908	908	5
656	20240717	092900	70579841	908	909	909	908	1010
657	20240717	092800	69662412	909	910	910	909	5001
658	20240717	092700	65114583	910	910	910	910	1008
659	20240717	092600	64197303	912	912	912	912	355
660	20240717	092500	63873543	912	912	912	912	104
661	20240717	092400	63778695	912	912	913	912	624
662	20240717	092300	63209597	912	912	912	912	1005
663	20240717	092200	62293037	912	912	912	912	1005
664	20240717	092100	61376477	912	912	912	912	852
665	20240717	092000	60599453	912	912	912	912	1000
666	20240717	091900	59687453	913	912	913	912	601
667	20240717	091800	59139340	912	910	912	910	1086
668	20240717	091700	58149080	913	912	913	912	1049
669	20240717	091600	57192391	912	910	912	910	920
670	20240717	091500	56355187	910	912	912	910	2328
671	20240717	091400	54236101	912	912	912	912	309
672	20240717	091300	53954293	912	909	912	909	1909
673	20240717	091200	52213412	909	909	909	909	5000
674	20240717	091100	47668412	909	907	909	904	25552
675	20240717	091000	24442264	906	905	906	903	70
676	20240717	090900	24378884	906	906	907	906	2331
677	20240717	090800	22266897	905	907	912	905	2509
678	20240717	090700	19988678	906	905	908	905	476
679	20240717	090600	19556676	905	900	906	900	699
680	20240717	090500	18926261	900	899	900	899	1193
681	20240717	090400	17852611	898	891	898	891	13871
682	20240717	090300	5420910	893	895	895	891	321
683	20240717	090200	5134873	895	893	895	893	400
684	20240717	090100	4777021	893	891	893	891	2778
685	20240717	090000	2300623	891	888	891	888	2589