KissMeData/043220/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	192700	160514942	536	536	536	536	5186
3	20240717	192600	160514942	536	536	536	536	0
4	20240717	192500	160514942	536	536	536	536	0
5	20240717	192400	160514942	536	536	536	536	0
6	20240717	192300	160514942	536	536	536	536	0
7	20240717	192200	160514942	536	536	536	536	0
8	20240717	192100	160514942	536	536	536	536	0
9	20240717	192000	160514942	536	536	536	536	0
10	20240717	191900	160514942	536	536	536	536	0
11	20240717	191800	160514942	536	536	536	536	0
12	20240717	191700	160514942	536	536	536	536	0
13	20240717	191600	160514942	536	536	536	536	0
14	20240717	191500	160514942	536	536	536	536	0
15	20240717	191400	160514942	536	536	536	536	0
16	20240717	191300	160514942	536	536	536	536	0
17	20240717	191200	160514942	536	536	536	536	0
18	20240717	191100	160514942	536	536	536	536	0
19	20240717	191000	160514942	536	536	536	536	0
20	20240717	190900	160514942	536	536	536	536	0
21	20240717	190800	160514942	536	536	536	536	0
22	20240717	190700	160514942	536	536	536	536	0
23	20240717	190600	160514942	536	536	536	536	0
24	20240717	190500	160514942	536	536	536	536	0
25	20240717	190400	160514942	536	536	536	536	0
26	20240717	190300	160514942	536	536	536	536	0
27	20240717	190200	160514942	536	536	536	536	0
28	20240717	190100	160514942	536	536	536	536	0
29	20240717	190000	160514942	536	536	536	536	0
30	20240717	185900	160514942	536	536	536	536	0
31	20240717	185800	160514942	536	536	536	536	0
32	20240717	185700	160514942	536	536	536	536	5186
33	20240717	185600	160514942	536	536	536	536	0
34	20240717	185500	160514942	536	536	536	536	0
35	20240717	185400	160514942	536	536	536	536	0
36	20240717	185300	160514942	536	536	536	536	0
37	20240717	185200	160514942	536	536	536	536	0
38	20240717	185100	160514942	536	536	536	536	0
39	20240717	185000	160514942	536	536	536	536	0
40	20240717	184900	160514942	536	536	536	536	0
41	20240717	184800	160514942	536	536	536	536	0
42	20240717	184700	160514942	536	536	536	536	0
43	20240717	184600	160514942	536	536	536	536	0
44	20240717	184500	160514942	536	536	536	536	0
45	20240717	184400	160514942	536	536	536	536	0
46	20240717	184300	160514942	536	536	536	536	0
47	20240717	184200	160514942	536	536	536	536	0
48	20240717	184100	160514942	536	536	536	536	0
49	20240717	184000	160514942	536	536	536	536	0
50	20240717	183900	160514942	536	536	536	536	0
51	20240717	183800	160514942	536	536	536	536	0
52	20240717	183700	160514942	536	536	536	536	0
53	20240717	183600	160514942	536	536	536	536	0
54	20240717	183500	160514942	536	536	536	536	0
55	20240717	183400	160514942	536	536	536	536	0
56	20240717	183300	160514942	536	536	536	536	0
57	20240717	183200	160514942	536	536	536	536	0
58	20240717	183100	160514942	536	536	536	536	0
59	20240717	183000	160514942	536	536	536	536	0
60	20240717	182900	160514942	536	536	536	536	0
61	20240717	182800	160514942	536	536	536	536	0
62	20240717	182700	160514942	536	536	536	536	5186
63	20240717	182600	160514942	536	536	536	536	0
64	20240717	182500	160514942	536	536	536	536	0
65	20240717	182400	160514942	536	536	536	536	0
66	20240717	182300	160514942	536	536	536	536	0
67	20240717	182200	160514942	536	536	536	536	0
68	20240717	182100	160514942	536	536	536	536	0
69	20240717	182000	160514942	536	536	536	536	0
70	20240717	181900	160514942	536	536	536	536	0
71	20240717	181800	160514942	536	536	536	536	0
72	20240717	181700	160514942	536	536	536	536	0
73	20240717	181600	160514942	536	536	536	536	0
74	20240717	181500	160514942	536	536	536	536	0
75	20240717	181400	160514942	536	536	536	536	0
76	20240717	181300	160514942	536	536	536	536	0
77	20240717	181200	160514942	536	536	536	536	0
78	20240717	181100	160514942	536	536	536	536	0
79	20240717	181000	160514942	536	536	536	536	0
80	20240717	180900	160514942	536	536	536	536	0
81	20240717	180800	160514942	536	536	536	536	0
82	20240717	180700	160514942	536	536	536	536	0
83	20240717	180600	160514942	536	536	536	536	0
84	20240717	180500	160514942	536	536	536	536	0
85	20240717	180400	160514942	536	536	536	536	0
86	20240717	180300	160514942	536	536	536	536	0
87	20240717	180200	160514942	536	536	536	536	0
88	20240717	180100	160514942	536	536	536	536	0
89	20240717	180000	160514942	536	536	536	536	0
90	20240717	175900	160514942	536	536	536	536	0
91	20240717	175800	160514942	536	536	536	536	0
92	20240717	175700	160514942	536	536	536	536	5186
93	20240717	175600	160514942	536	536	536	536	0
94	20240717	175500	160514942	536	536	536	536	0
95	20240717	175400	160514942	536	536	536	536	0
96	20240717	175300	160514942	536	536	536	536	0
97	20240717	175200	160514942	536	536	536	536	0
98	20240717	175100	160514942	536	536	536	536	0
99	20240717	175000	160514942	536	536	536	536	0
100	20240717	174900	160514942	536	536	536	536	0
101	20240717	174800	160514942	536	536	536	536	0
102	20240717	174700	160514942	536	536	536	536	0
103	20240717	174600	160514942	536	536	536	536	0
104	20240717	174500	160514942	536	536	536	536	0
105	20240717	174400	160514942	536	536	536	536	0
106	20240717	174300	160514942	536	536	536	536	0
107	20240717	174200	160514942	536	536	536	536	0
108	20240717	174100	160514942	536	536	536	536	0
109	20240717	174000	160514942	536	536	536	536	0
110	20240717	173900	160514942	536	536	536	536	0
111	20240717	173800	160514942	536	536	536	536	0
112	20240717	173700	160514942	536	536	536	536	0
113	20240717	173600	160514942	536	536	536	536	0
114	20240717	173500	160514942	536	536	536	536	0
115	20240717	173400	160514942	536	536	536	536	0
116	20240717	173300	160514942	536	536	536	536	0
117	20240717	173200	160514942	536	536	536	536	0
118	20240717	173100	160514942	536	536	536	536	0
119	20240717	173000	160514942	536	536	536	536	0
120	20240717	172900	160514942	536	536	536	536	0
121	20240717	172800	160514942	536	536	536	536	0
122	20240717	172700	160514942	536	536	536	536	5186
123	20240717	172600	160514942	536	536	536	536	0
124	20240717	172500	160514942	536	536	536	536	0
125	20240717	172400	160514942	536	536	536	536	0
126	20240717	172300	160514942	536	536	536	536	0
127	20240717	172200	160514942	536	536	536	536	0
128	20240717	172100	160514942	536	536	536	536	0
129	20240717	172000	160514942	536	536	536	536	0
130	20240717	171900	160514942	536	536	536	536	0
131	20240717	171800	160514942	536	536	536	536	0
132	20240717	171700	160514942	536	536	536	536	0
133	20240717	171600	160514942	536	536	536	536	0
134	20240717	171500	160514942	536	536	536	536	0
135	20240717	171400	160514942	536	536	536	536	0
136	20240717	171300	160514942	536	536	536	536	0
137	20240717	171200	160514942	536	536	536	536	0
138	20240717	171100	160514942	536	536	536	536	0
139	20240717	171000	160514942	536	536	536	536	0
140	20240717	170900	160514942	536	536	536	536	0
141	20240717	170800	160514942	536	536	536	536	0
142	20240717	170700	160514942	536	536	536	536	0
143	20240717	170600	160514942	536	536	536	536	0
144	20240717	170500	160514942	536	536	536	536	0
145	20240717	170400	160514942	536	536	536	536	0
146	20240717	170300	160514942	536	536	536	536	0
147	20240717	170200	160514942	536	536	536	536	0
148	20240717	170100	160514942	536	536	536	536	0
149	20240717	170000	160514942	536	536	536	536	0
150	20240717	165900	160514942	536	536	536	536	0
151	20240717	165800	160514942	536	536	536	536	0
152	20240717	165700	160514942	536	536	536	536	5186
153	20240717	165600	160514942	536	536	536	536	0
154	20240717	165500	160514942	536	536	536	536	0
155	20240717	165400	160514942	536	536	536	536	0
156	20240717	165300	160514942	536	536	536	536	0
157	20240717	165200	160514942	536	536	536	536	0
158	20240717	165100	160514942	536	536	536	536	0
159	20240717	165000	160514942	536	536	536	536	0
160	20240717	164900	160514942	536	536	536	536	0
161	20240717	164800	160514942	536	536	536	536	0
162	20240717	164700	160514942	536	536	536	536	0
163	20240717	164600	160514942	536	536	536	536	0
164	20240717	164500	160514942	536	536	536	536	0
165	20240717	164400	160514942	536	536	536	536	0
166	20240717	164300	160514942	536	536	536	536	0
167	20240717	164200	160514942	536	536	536	536	0
168	20240717	164100	160514942	536	536	536	536	0
169	20240717	164000	160514942	536	536	536	536	0
170	20240717	163900	160514942	536	536	536	536	0
171	20240717	163800	160514942	536	536	536	536	0
172	20240717	163700	160514942	536	536	536	536	0
173	20240717	163600	160514942	536	536	536	536	0
174	20240717	163500	160514942	536	536	536	536	0
175	20240717	163400	160514942	536	536	536	536	0
176	20240717	163300	160514942	536	536	536	536	0
177	20240717	163200	160514942	536	536	536	536	0
178	20240717	163100	160514942	536	536	536	536	0
179	20240717	163000	160514942	536	536	536	536	0
180	20240717	162900	160514942	536	536	536	536	0
181	20240717	162800	160514942	536	536	536	536	0
182	20240717	162700	160514942	536	536	536	536	5186
183	20240717	162600	160514942	536	536	536	536	0
184	20240717	162500	160514942	536	536	536	536	0
185	20240717	162400	160514942	536	536	536	536	0
186	20240717	162300	160514942	536	536	536	536	0
187	20240717	162200	160514942	536	536	536	536	0
188	20240717	162100	160514942	536	536	536	536	0
189	20240717	162000	160514942	536	536	536	536	0
190	20240717	161900	160514942	536	536	536	536	0
191	20240717	161800	160514942	536	536	536	536	0
192	20240717	161700	160514942	536	536	536	536	0
193	20240717	161600	160514942	536	536	536	536	0
194	20240717	161500	160514942	536	536	536	536	0
195	20240717	161400	160514942	536	536	536	536	0
196	20240717	161300	160514942	536	536	536	536	0
197	20240717	161200	160514942	536	536	536	536	0
198	20240717	161100	160514942	536	536	536	536	0
199	20240717	161000	160514942	536	536	536	536	0
200	20240717	160900	160514942	536	536	536	536	0
201	20240717	160800	160514942	536	536	536	536	0
202	20240717	160700	160514942	536	536	536	536	0
203	20240717	160600	160514942	536	536	536	536	0
204	20240717	160500	160514942	536	536	536	536	0
205	20240717	160400	160514942	536	536	536	536	0
206	20240717	160300	160514942	536	536	536	536	0
207	20240717	160200	160514942	536	536	536	536	0
208	20240717	160100	160514942	536	536	536	536	0
209	20240717	160000	160514942	536	536	536	536	0
210	20240717	155900	160514942	536	536	536	536	0
211	20240717	155800	160514942	536	536	536	536	0
212	20240717	155700	160514942	536	536	536	536	5186
213	20240717	155600	160514942	536	536	536	536	0
214	20240717	155500	160514942	536	536	536	536	0
215	20240717	155400	160514942	536	536	536	536	0
216	20240717	155300	160514942	536	536	536	536	0
217	20240717	155200	160514942	536	536	536	536	0
218	20240717	155100	160514942	536	536	536	536	0
219	20240717	155000	160514942	536	536	536	536	0
220	20240717	154900	160514942	536	536	536	536	0
221	20240717	154800	160514942	536	536	536	536	0
222	20240717	154700	160514942	536	536	536	536	0
223	20240717	154600	160514942	536	536	536	536	0
224	20240717	154500	160514942	536	536	536	536	0
225	20240717	154400	160514942	536	536	536	536	0
226	20240717	154300	160514942	536	536	536	536	0
227	20240717	154200	160514942	536	536	536	536	0
228	20240717	154100	160514942	536	536	536	536	0
229	20240717	154000	160514942	536	536	536	536	0
230	20240717	153900	160514942	536	536	536	536	0
231	20240717	153800	160514942	536	536	536	536	0
232	20240717	153700	160514942	536	536	536	536	0
233	20240717	153600	160514942	536	536	536	536	0
234	20240717	153500	160514942	536	536	536	536	0
235	20240717	153400	160514942	536	536	536	536	0
236	20240717	153300	160514942	536	536	536	536	0
237	20240717	153200	160514942	536	536	536	536	0
238	20240717	153100	160514942	536	536	536	536	0
239	20240717	153000	160514942	536	536	536	536	5186
240	20240717	152900	157735246	534	534	534	534	0
241	20240717	152800	157735246	534	534	534	534	0
242	20240717	152700	157735246	534	534	534	534	0
243	20240717	152600	157735246	534	534	534	534	0
244	20240717	152500	157735246	534	534	534	534	0
245	20240717	152400	157735246	534	534	534	534	0
246	20240717	152300	157735246	534	534	534	534	0
247	20240717	152200	157735246	534	534	534	534	0
248	20240717	152100	157735246	534	534	534	534	0
249	20240717	152000	157735246	534	534	534	534	0
250	20240717	151900	157735246	534	535	535	534	52
251	20240717	151800	157707476	537	535	537	535	2
252	20240717	151700	157706404	534	534	534	534	149
253	20240717	151600	157626838	534	534	534	534	0
254	20240717	151500	157626838	534	534	534	534	531
255	20240717	151400	157343284	534	534	534	534	0
256	20240717	151300	157343284	534	534	534	534	1500
257	20240717	151200	156542284	535	536	536	535	2902
258	20240717	151100	154989713	535	535	535	535	1
259	20240717	151000	154989178	535	535	535	535	241
260	20240717	150900	154860243	537	537	537	537	0
261	20240717	150800	154860243	537	537	537	537	0
262	20240717	150700	154860243	537	537	537	537	0
263	20240717	150600	154860243	537	537	537	537	0
264	20240717	150500	154860243	537	537	537	537	0
265	20240717	150400	154860243	537	537	537	537	1
266	20240717	150300	154859706	535	535	535	535	0
267	20240717	150200	154859706	535	535	535	535	0
268	20240717	150100	154859706	535	535	535	535	0
269	20240717	150000	154859706	535	535	535	535	2438
270	20240717	145900	153555376	539	539	539	539	0
271	20240717	145800	153555376	539	539	539	539	0
272	20240717	145700	153555376	539	539	539	539	0
273	20240717	145600	153555376	539	539	539	539	0
274	20240717	145500	153555376	539	539	539	539	0
275	20240717	145400	153555376	539	539	539	539	0
276	20240717	145300	153555376	539	539	539	539	2
277	20240717	145200	153554298	539	539	539	539	0
278	20240717	145100	153554298	539	539	539	539	0
279	20240717	145000	153554298	539	539	539	539	0
280	20240717	144900	153554298	539	539	539	539	0
281	20240717	144800	153554298	539	539	539	539	0
282	20240717	144700	153554298	539	539	539	539	0
283	20240717	144600	153554298	539	539	539	539	500
284	20240717	144500	153284798	539	539	539	539	0
285	20240717	144400	153284798	539	539	539	539	0
286	20240717	144300	153284798	539	539	539	539	0
287	20240717	144200	153284798	539	539	539	539	0
288	20240717	144100	153284798	539	539	539	539	0
289	20240717	144000	153284798	539	539	539	539	0
290	20240717	143900	153284798	539	539	539	539	5
291	20240717	143800	153282103	539	539	539	539	0
292	20240717	143700	153282103	539	538	539	538	5500
293	20240717	143600	150317754	538	536	538	536	5792
294	20240717	143500	147205018	537	537	537	537	0
295	20240717	143400	147205018	537	538	538	537	66
296	20240717	143300	147169513	531	533	533	531	7363
297	20240717	143200	143252906	531	536	536	531	15347
298	20240717	143100	135071321	539	539	539	539	0
299	20240717	143000	135071321	539	539	539	539	0
300	20240717	142900	135071321	539	539	539	539	0
301	20240717	142800	135071321	539	539	539	539	3
302	20240717	142700	135069704	539	539	539	539	0
303	20240717	142600	135069704	539	539	539	539	0
304	20240717	142500	135069704	539	539	539	539	1
305	20240717	142400	135069165	536	536	536	536	100
306	20240717	142300	135015565	536	536	536	536	0
307	20240717	142200	135015565	536	536	536	536	99
308	20240717	142100	134962501	536	536	536	536	510
309	20240717	142000	134689141	540	540	540	540	0
310	20240717	141900	134689141	540	540	540	540	0
311	20240717	141800	134689141	540	540	540	540	0
312	20240717	141700	134689141	540	540	540	540	0
313	20240717	141600	134689141	540	540	540	540	0
314	20240717	141500	134689141	540	540	540	540	0
315	20240717	141400	134689141	540	540	540	540	0
316	20240717	141300	134689141	540	540	540	540	0
317	20240717	141200	134689141	540	540	540	540	0
318	20240717	141100	134689141	540	540	540	540	0
319	20240717	141000	134689141	540	540	540	540	0
320	20240717	140900	134689141	540	540	540	540	0
321	20240717	140800	134689141	540	540	540	540	0
322	20240717	140700	134689141	540	540	540	540	0
323	20240717	140600	134689141	540	540	540	540	0
324	20240717	140500	134689141	540	540	540	540	0
325	20240717	140400	134689141	540	540	540	540	1
326	20240717	140300	134688601	541	541	541	541	0
327	20240717	140200	134688601	541	541	541	541	0
328	20240717	140100	134688601	541	540	541	537	68
329	20240717	140000	134651973	541	541	541	541	0
330	20240717	135900	134651973	541	541	541	541	0
331	20240717	135800	134651973	541	541	541	540	12
332	20240717	135700	134645482	542	542	542	542	0
333	20240717	135600	134645482	542	542	542	542	300
334	20240717	135500	134482882	543	543	543	543	0
335	20240717	135400	134482882	543	542	543	542	200
336	20240717	135300	134374376	542	542	542	542	0
337	20240717	135200	134374376	542	541	542	541	6
338	20240717	135100	134371129	541	541	541	541	0
339	20240717	135000	134371129	541	541	541	541	0
340	20240717	134900	134371129	541	541	541	541	2
341	20240717	134800	134370047	541	541	541	541	0
342	20240717	134700	134370047	541	541	541	541	2
343	20240717	134600	134368965	542	542	542	542	0
344	20240717	134500	134368965	542	542	542	542	2
345	20240717	134400	134367881	543	543	543	543	16194
346	20240717	134300	125574539	543	543	543	543	0
347	20240717	134200	125574539	543	543	543	543	0
348	20240717	134100	125574539	543	541	543	541	1879
349	20240717	134000	124556109	541	541	541	541	16
350	20240717	133900	124547453	542	542	542	542	0
351	20240717	133800	124547453	542	542	542	542	0
352	20240717	133700	124547453	542	542	542	541	8
353	20240717	133600	124543120	540	540	540	540	0
354	20240717	133500	124543120	540	540	540	540	0
355	20240717	133400	124543120	540	540	540	540	3440
356	20240717	133300	122685520	540	540	540	540	0
357	20240717	133200	122685520	540	540	540	540	0
358	20240717	133100	122685520	540	540	540	540	0
359	20240717	133000	122685520	540	540	540	540	0
360	20240717	132900	122685520	540	540	540	540	0
361	20240717	132800	122685520	540	540	540	540	0
362	20240717	132700	122685520	540	540	540	540	0
363	20240717	132600	122685520	540	539	540	539	47
364	20240717	132500	122660185	539	539	539	539	17
365	20240717	132400	122651022	539	539	539	539	0
366	20240717	132300	122651022	539	539	539	539	38
367	20240717	132200	122630540	540	540	540	540	0
368	20240717	132100	122630540	540	540	540	540	0
369	20240717	132000	122630540	540	540	540	540	0
370	20240717	131900	122630540	540	540	540	539	503
371	20240717	131800	122358921	538	538	538	538	0
372	20240717	131700	122358921	538	538	538	538	0
373	20240717	131600	122358921	538	538	538	538	2
374	20240717	131500	122357845	539	539	539	539	0
375	20240717	131400	122357845	539	539	539	539	150
376	20240717	131300	122276995	539	540	540	539	2
377	20240717	131200	122275916	536	536	536	536	0
378	20240717	131100	122275916	536	536	536	536	0
379	20240717	131000	122275916	536	539	539	536	1000
380	20240717	130900	121739883	540	540	540	540	0
381	20240717	130800	121739883	540	540	540	540	0
382	20240717	130700	121739883	540	540	540	540	0
383	20240717	130600	121739883	540	540	540	540	0
384	20240717	130500	121739883	540	540	540	540	1
385	20240717	130400	121739343	538	538	538	538	0
386	20240717	130300	121739343	538	538	538	538	0
387	20240717	130200	121739343	538	537	538	537	550
388	20240717	130100	121443787	537	537	537	537	0
389	20240717	130000	121443787	537	537	537	537	0
390	20240717	125900	121443787	537	537	537	537	0
391	20240717	125800	121443787	537	537	537	537	0
392	20240717	125700	121443787	537	537	537	537	0
393	20240717	125600	121443787	537	537	537	537	135
394	20240717	125500	121371292	537	537	537	537	65
395	20240717	125400	121336387	537	539	539	537	2449
396	20240717	125300	120019757	539	540	540	539	10
397	20240717	125200	120014365	541	540	541	540	58
398	20240717	125100	119983042	540	540	540	540	225
399	20240717	125000	119861542	540	540	540	540	3
400	20240717	124900	119859922	541	541	541	541	0
401	20240717	124800	119859922	541	541	541	541	87
402	20240717	124700	119812855	541	541	541	541	8045
403	20240717	124600	115460510	541	541	541	541	4855
404	20240717	124500	112833955	541	541	541	541	0
405	20240717	124400	112833955	541	541	541	541	22
406	20240717	124300	112822053	541	541	541	541	670
407	20240717	124200	112459583	540	541	541	540	772
408	20240717	124100	112041951	540	540	540	540	8
409	20240717	124000	112037631	541	541	541	541	0
410	20240717	123900	112037631	541	541	541	541	2535
411	20240717	123800	110666196	541	539	541	539	3259
412	20240717	123700	108906371	537	537	537	537	0
413	20240717	123600	108906371	537	537	537	537	0
414	20240717	123500	108906371	537	537	537	537	5
415	20240717	123400	108903686	538	538	538	538	1
416	20240717	123300	108903148	539	539	539	539	0
417	20240717	123200	108903148	539	537	540	537	202
418	20240717	123100	108794669	537	537	537	537	1
419	20240717	123000	108794132	534	534	534	534	0
420	20240717	122900	108794132	534	534	534	534	0
421	20240717	122800	108794132	534	534	534	534	0
422	20240717	122700	108794132	534	534	534	534	0
423	20240717	122600	108794132	534	534	537	534	19921
424	20240717	122500	98126643	534	534	534	534	0
425	20240717	122400	98126643	534	533	534	533	985
426	20240717	122300	97600654	534	534	534	534	2
427	20240717	122200	97599586	534	534	534	534	0
428	20240717	122100	97599586	534	534	534	534	0
429	20240717	122000	97599586	534	534	534	534	0
430	20240717	121900	97599586	534	534	534	534	0
431	20240717	121800	97599586	534	534	534	534	0
432	20240717	121700	97599586	534	533	534	533	1003
433	20240717	121600	97064986	533	533	533	533	1
434	20240717	121500	97064453	530	530	530	530	0
435	20240717	121400	97064453	530	530	530	530	0
436	20240717	121300	97064453	530	532	532	530	1100
437	20240717	121200	96481341	533	533	533	533	0
438	20240717	121100	96481341	533	533	533	533	0
439	20240717	121000	96481341	533	533	533	533	10
440	20240717	120900	96476011	534	534	534	534	0
441	20240717	120800	96476011	534	534	534	534	0
442	20240717	120700	96476011	534	534	534	534	3
443	20240717	120600	96474409	533	533	533	533	0
444	20240717	120500	96474409	533	533	533	533	1
445	20240717	120400	96473876	534	534	534	534	0
446	20240717	120300	96473876	534	534	534	534	0
447	20240717	120200	96473876	534	534	534	534	0
448	20240717	120100	96473876	534	534	534	534	1
449	20240717	120000	96473342	534	534	534	534	0
450	20240717	115900	96473342	534	534	534	534	0
451	20240717	115800	96473342	534	534	534	534	0
452	20240717	115700	96473342	534	532	534	532	15216
453	20240717	115600	88356657	532	532	532	532	0
454	20240717	115500	88356657	532	532	532	532	0
455	20240717	115400	88356657	532	532	532	532	0
456	20240717	115300	88356657	532	532	532	532	0
457	20240717	115200	88356657	532	532	532	532	1
458	20240717	115100	88356125	531	531	531	531	0
459	20240717	115000	88356125	531	531	531	531	0
460	20240717	114900	88356125	531	531	531	531	0
461	20240717	114800	88356125	531	531	531	531	0
462	20240717	114700	88356125	531	531	531	531	0
463	20240717	114600	88356125	531	531	531	531	420
464	20240717	114500	88133105	531	531	531	531	0
465	20240717	114400	88133105	531	531	531	531	0
466	20240717	114300	88133105	531	531	531	531	0
467	20240717	114200	88133105	531	531	531	531	0
468	20240717	114100	88133105	531	531	531	531	9
469	20240717	114000	88128326	531	531	531	531	0
470	20240717	113900	88128326	531	531	531	531	0
471	20240717	113800	88128326	531	531	531	531	0
472	20240717	113700	88128326	531	531	531	531	1
473	20240717	113600	88127795	530	530	530	530	0
474	20240717	113500	88127795	530	530	530	530	0
475	20240717	113400	88127795	530	530	530	530	173
476	20240717	113300	88036105	531	531	531	531	0
477	20240717	113200	88036105	531	531	531	531	0
478	20240717	113100	88036105	531	531	531	531	8
479	20240717	113000	88031857	531	531	531	531	0
480	20240717	112900	88031857	531	531	531	531	0
481	20240717	112800	88031857	531	531	531	531	0
482	20240717	112700	88031857	531	531	531	531	0
483	20240717	112600	88031857	531	531	531	531	0
484	20240717	112500	88031857	531	531	531	531	0
485	20240717	112400	88031857	531	531	531	531	1
486	20240717	112300	88031326	531	531	531	531	130
487	20240717	112200	87962296	529	530	530	529	15442
488	20240717	112100	79781013	531	531	531	531	500
489	20240717	112000	79515513	531	531	531	531	31
490	20240717	111900	79499052	531	530	531	530	11063
491	20240717	111800	73635660	530	530	530	530	0
492	20240717	111700	73635660	530	530	530	530	2
493	20240717	111600	73634600	531	531	531	531	2590
494	20240717	111500	72259310	531	531	531	531	0
495	20240717	111400	72259310	531	531	531	531	5
496	20240717	111300	72256655	532	532	532	532	0
497	20240717	111200	72256655	532	532	532	532	0
498	20240717	111100	72256655	532	532	532	532	10
499	20240717	111000	72251335	532	531	532	531	2
500	20240717	110900	72250272	530	530	530	530	0
501	20240717	110800	72250272	530	531	531	530	1877
502	20240717	110700	71255348	533	533	533	533	0
503	20240717	110600	71255348	533	533	533	533	0
504	20240717	110500	71255348	533	533	533	533	0
505	20240717	110400	71255348	533	533	533	533	1
506	20240717	110300	71254815	532	532	532	532	3
507	20240717	110200	71253219	532	532	532	531	503
508	20240717	110100	70985625	530	530	530	530	0
509	20240717	110000	70985625	530	530	530	530	0
510	20240717	105900	70985625	530	530	530	530	51
511	20240717	105800	70958595	530	530	530	530	0
512	20240717	105700	70958595	530	530	530	530	0
513	20240717	105600	70958595	530	530	530	530	108
514	20240717	105500	70901355	530	530	530	530	3409
515	20240717	105400	69094585	530	530	530	530	10195
516	20240717	105300	63691235	530	530	530	530	2000
517	20240717	105200	62631235	531	531	531	531	3900
518	20240717	105100	60560335	532	532	532	532	3
519	20240717	105000	60558739	532	532	532	532	6
520	20240717	104900	60555547	533	533	533	533	0
521	20240717	104800	60555547	533	533	533	533	0
522	20240717	104700	60555547	533	533	533	533	1
523	20240717	104600	60555014	532	532	532	532	0
524	20240717	104500	60555014	532	532	532	532	0
525	20240717	104400	60555014	532	532	532	532	0
526	20240717	104300	60555014	532	532	532	532	0
527	20240717	104200	60555014	532	532	532	532	0
528	20240717	104100	60555014	532	532	532	532	0
529	20240717	104000	60555014	532	532	532	532	0
530	20240717	103900	60555014	532	532	532	532	13
531	20240717	103800	60548098	532	532	532	532	142
532	20240717	103700	60472554	532	532	532	532	1879
533	20240717	103600	59472926	532	532	532	532	0
534	20240717	103500	59472926	532	532	532	532	21
535	20240717	103400	59461754	532	532	532	532	0
536	20240717	103300	59461754	532	532	532	532	0
537	20240717	103200	59461754	532	532	532	532	5
538	20240717	103100	59459094	531	531	531	531	0
539	20240717	103000	59459094	531	531	531	531	0
540	20240717	102900	59459094	531	531	531	531	0
541	20240717	102800	59459094	531	531	531	531	10
542	20240717	102700	59453784	532	532	532	532	1
543	20240717	102600	59453252	531	531	531	531	0
544	20240717	102500	59453252	531	531	531	531	0
545	20240717	102400	59453252	531	531	531	531	856
546	20240717	102300	58998716	532	532	532	532	0
547	20240717	102200	58998716	532	532	532	532	0
548	20240717	102100	58998716	532	532	532	532	0
549	20240717	102000	58998716	532	532	532	532	0
550	20240717	101900	58998716	532	532	532	532	20
551	20240717	101800	58988076	532	532	532	532	0
552	20240717	101700	58988076	532	532	532	532	1
553	20240717	101600	58987544	532	532	532	532	0
554	20240717	101500	58987544	532	532	532	532	17
555	20240717	101400	58978500	532	532	532	532	0
556	20240717	101300	58978500	532	532	532	532	0
557	20240717	101200	58978500	532	532	532	532	0
558	20240717	101100	58978500	532	532	532	532	1
559	20240717	101000	58977968	530	530	530	530	2
560	20240717	100900	58976908	530	530	530	530	0
561	20240717	100800	58976908	530	531	531	530	147
562	20240717	100700	58898997	530	532	532	530	1644
563	20240717	100600	58024391	531	531	531	531	239
564	20240717	100500	57897482	531	531	531	531	0
565	20240717	100400	57897482	531	530	531	530	191
566	20240717	100300	57796239	530	530	530	530	0
567	20240717	100200	57796239	530	530	530	530	1008
568	20240717	100100	57261999	531	531	531	531	2
569	20240717	100000	57260937	530	530	531	530	28
570	20240717	095900	57246071	529	531	531	529	2020
571	20240717	095800	56177451	531	531	531	531	7843
572	20240717	095700	52012818	531	529	531	529	501
573	20240717	095600	51747787	530	532	532	530	4104
574	20240717	095500	49572462	531	531	531	531	5
575	20240717	095400	49569807	531	532	532	531	51
576	20240717	095300	49542725	531	531	531	531	60
577	20240717	095200	49510865	531	532	532	531	1023
578	20240717	095100	48967640	532	532	532	532	8
579	20240717	095000	48963384	532	531	532	531	9
580	20240717	094900	48958598	530	530	530	530	5000
581	20240717	094800	46308598	530	531	531	530	2757
582	20240717	094700	44847057	533	533	533	533	150
583	20240717	094600	44767107	533	533	533	533	0
584	20240717	094500	44767107	533	533	533	533	1
585	20240717	094400	44766574	532	532	532	532	200
586	20240717	094300	44660174	532	532	532	532	0
587	20240717	094200	44660174	532	532	532	532	3322
588	20240717	094100	42892870	532	532	532	532	2259
589	20240717	094000	41691082	532	533	533	532	18
590	20240717	093900	41681490	534	536	536	534	31626
591	20240717	093800	24765086	537	537	537	537	13
592	20240717	093700	24758105	537	537	537	537	0
593	20240717	093600	24758105	537	537	537	537	0
594	20240717	093500	24758105	537	538	538	537	43
595	20240717	093400	24735013	536	536	536	536	0
596	20240717	093300	24735013	536	537	537	536	9
597	20240717	093200	24730188	538	538	538	538	20
598	20240717	093100	24719428	538	538	538	538	0
599	20240717	093000	24719428	538	538	538	538	0
600	20240717	092900	24719428	538	538	538	538	0
601	20240717	092800	24719428	538	538	538	538	5
602	20240717	092700	24716738	537	537	537	537	0
603	20240717	092600	24716738	537	537	537	537	0
604	20240717	092500	24716738	537	537	537	537	1
605	20240717	092400	24716201	537	537	537	537	0
606	20240717	092300	24716201	537	537	537	537	50
607	20240717	092200	24689351	541	541	541	541	0
608	20240717	092100	24689351	541	537	541	537	1977
609	20240717	092000	23627694	543	540	543	540	5185
610	20240717	091900	20827607	540	539	540	538	280
611	20240717	091800	20676686	540	533	540	533	14897
612	20240717	091700	12736392	532	530	532	530	255
613	20240717	091600	12600842	531	531	531	531	2
614	20240717	091500	12599780	533	532	533	532	21
615	20240717	091400	12588607	530	530	530	530	3
616	20240717	091300	12587017	530	530	530	530	0
617	20240717	091200	12587017	530	533	533	530	1974
618	20240717	091100	11540794	529	530	530	529	8070
619	20240717	091000	7265842	533	533	533	533	0
620	20240717	090900	7265842	533	533	533	533	0
621	20240717	090800	7265842	533	533	533	533	1
622	20240717	090700	7265309	530	530	530	530	119
623	20240717	090600	7202239	532	528	532	526	2757
624	20240717	090500	5749949	529	531	531	529	308
625	20240717	090400	5586617	531	531	531	531	400
626	20240717	090300	5374217	531	531	531	531	5002
627	20240717	090200	2718155	531	531	531	531	314
628	20240717	090100	2551421	531	531	531	531	1
629	20240717	090000	2550890	530	530	530	530	4813