KissMeData/222420/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	204700	43683873	984	984	984	984	3119
3	20240717	204600	43683873	984	984	984	984	0
4	20240717	204500	43683873	984	984	984	984	0
5	20240717	204400	43683873	984	984	984	984	0
6	20240717	204300	43683873	984	984	984	984	0
7	20240717	204200	43683873	984	984	984	984	0
8	20240717	204100	43683873	984	984	984	984	0
9	20240717	204000	43683873	984	984	984	984	0
10	20240717	203900	43683873	984	984	984	984	0
11	20240717	203800	43683873	984	984	984	984	0
12	20240717	203700	43683873	984	984	984	984	0
13	20240717	203600	43683873	984	984	984	984	0
14	20240717	203500	43683873	984	984	984	984	0
15	20240717	203400	43683873	984	984	984	984	0
16	20240717	203300	43683873	984	984	984	984	0
17	20240717	203200	43683873	984	984	984	984	0
18	20240717	203100	43683873	984	984	984	984	0
19	20240717	203000	43683873	984	984	984	984	0
20	20240717	202900	43683873	984	984	984	984	0
21	20240717	202800	43683873	984	984	984	984	0
22	20240717	202700	43683873	984	984	984	984	0
23	20240717	202600	43683873	984	984	984	984	0
24	20240717	202500	43683873	984	984	984	984	0
25	20240717	202400	43683873	984	984	984	984	0
26	20240717	202300	43683873	984	984	984	984	0
27	20240717	202200	43683873	984	984	984	984	0
28	20240717	202100	43683873	984	984	984	984	0
29	20240717	202000	43683873	984	984	984	984	0
30	20240717	201900	43683873	984	984	984	984	0
31	20240717	201800	43683873	984	984	984	984	0
32	20240717	201700	43683873	984	984	984	984	3119
33	20240717	201600	43683873	984	984	984	984	0
34	20240717	201500	43683873	984	984	984	984	0
35	20240717	201400	43683873	984	984	984	984	0
36	20240717	201300	43683873	984	984	984	984	0
37	20240717	201200	43683873	984	984	984	984	0
38	20240717	201100	43683873	984	984	984	984	0
39	20240717	201000	43683873	984	984	984	984	0
40	20240717	200900	43683873	984	984	984	984	0
41	20240717	200800	43683873	984	984	984	984	0
42	20240717	200700	43683873	984	984	984	984	0
43	20240717	200600	43683873	984	984	984	984	0
44	20240717	200500	43683873	984	984	984	984	0
45	20240717	200400	43683873	984	984	984	984	0
46	20240717	200300	43683873	984	984	984	984	0
47	20240717	200200	43683873	984	984	984	984	0
48	20240717	200100	43683873	984	984	984	984	0
49	20240717	200000	43683873	984	984	984	984	0
50	20240717	195900	43683873	984	984	984	984	0
51	20240717	195800	43683873	984	984	984	984	0
52	20240717	195700	43683873	984	984	984	984	0
53	20240717	195600	43683873	984	984	984	984	0
54	20240717	195500	43683873	984	984	984	984	0
55	20240717	195400	43683873	984	984	984	984	0
56	20240717	195300	43683873	984	984	984	984	0
57	20240717	195200	43683873	984	984	984	984	0
58	20240717	195100	43683873	984	984	984	984	0
59	20240717	195000	43683873	984	984	984	984	0
60	20240717	194900	43683873	984	984	984	984	0
61	20240717	194800	43683873	984	984	984	984	0
62	20240717	194700	43683873	984	984	984	984	3119
63	20240717	194600	43683873	984	984	984	984	0
64	20240717	194500	43683873	984	984	984	984	0
65	20240717	194400	43683873	984	984	984	984	0
66	20240717	194300	43683873	984	984	984	984	0
67	20240717	194200	43683873	984	984	984	984	0
68	20240717	194100	43683873	984	984	984	984	0
69	20240717	194000	43683873	984	984	984	984	0
70	20240717	193900	43683873	984	984	984	984	0
71	20240717	193800	43683873	984	984	984	984	0
72	20240717	193700	43683873	984	984	984	984	0
73	20240717	193600	43683873	984	984	984	984	0
74	20240717	193500	43683873	984	984	984	984	0
75	20240717	193400	43683873	984	984	984	984	0
76	20240717	193300	43683873	984	984	984	984	0
77	20240717	193200	43683873	984	984	984	984	0
78	20240717	193100	43683873	984	984	984	984	0
79	20240717	193000	43683873	984	984	984	984	0
80	20240717	192900	43683873	984	984	984	984	0
81	20240717	192800	43683873	984	984	984	984	0
82	20240717	192700	43683873	984	984	984	984	0
83	20240717	192600	43683873	984	984	984	984	0
84	20240717	192500	43683873	984	984	984	984	0
85	20240717	192400	43683873	984	984	984	984	0
86	20240717	192300	43683873	984	984	984	984	0
87	20240717	192200	43683873	984	984	984	984	0
88	20240717	192100	43683873	984	984	984	984	0
89	20240717	192000	43683873	984	984	984	984	0
90	20240717	191900	43683873	984	984	984	984	0
91	20240717	191800	43683873	984	984	984	984	0
92	20240717	191700	43683873	984	984	984	984	3119
93	20240717	191600	43683873	984	984	984	984	0
94	20240717	191500	43683873	984	984	984	984	0
95	20240717	191400	43683873	984	984	984	984	0
96	20240717	191300	43683873	984	984	984	984	0
97	20240717	191200	43683873	984	984	984	984	0
98	20240717	191100	43683873	984	984	984	984	0
99	20240717	191000	43683873	984	984	984	984	0
100	20240717	190900	43683873	984	984	984	984	0
101	20240717	190800	43683873	984	984	984	984	0
102	20240717	190700	43683873	984	984	984	984	0
103	20240717	190600	43683873	984	984	984	984	0
104	20240717	190500	43683873	984	984	984	984	0
105	20240717	190400	43683873	984	984	984	984	0
106	20240717	190300	43683873	984	984	984	984	0
107	20240717	190200	43683873	984	984	984	984	0
108	20240717	190100	43683873	984	984	984	984	0
109	20240717	190000	43683873	984	984	984	984	0
110	20240717	185900	43683873	984	984	984	984	0
111	20240717	185800	43683873	984	984	984	984	0
112	20240717	185700	43683873	984	984	984	984	0
113	20240717	185600	43683873	984	984	984	984	0
114	20240717	185500	43683873	984	984	984	984	0
115	20240717	185400	43683873	984	984	984	984	0
116	20240717	185300	43683873	984	984	984	984	0
117	20240717	185200	43683873	984	984	984	984	0
118	20240717	185100	43683873	984	984	984	984	0
119	20240717	185000	43683873	984	984	984	984	0
120	20240717	184900	43683873	984	984	984	984	0
121	20240717	184800	43683873	984	984	984	984	0
122	20240717	184700	43683873	984	984	984	984	3119
123	20240717	184600	43683873	984	984	984	984	0
124	20240717	184500	43683873	984	984	984	984	0
125	20240717	184400	43683873	984	984	984	984	0
126	20240717	184300	43683873	984	984	984	984	0
127	20240717	184200	43683873	984	984	984	984	0
128	20240717	184100	43683873	984	984	984	984	0
129	20240717	184000	43683873	984	984	984	984	0
130	20240717	183900	43683873	984	984	984	984	0
131	20240717	183800	43683873	984	984	984	984	0
132	20240717	183700	43683873	984	984	984	984	0
133	20240717	183600	43683873	984	984	984	984	0
134	20240717	183500	43683873	984	984	984	984	0
135	20240717	183400	43683873	984	984	984	984	0
136	20240717	183300	43683873	984	984	984	984	0
137	20240717	183200	43683873	984	984	984	984	0
138	20240717	183100	43683873	984	984	984	984	0
139	20240717	183000	43683873	984	984	984	984	0
140	20240717	182900	43683873	984	984	984	984	0
141	20240717	182800	43683873	984	984	984	984	0
142	20240717	182700	43683873	984	984	984	984	0
143	20240717	182600	43683873	984	984	984	984	0
144	20240717	182500	43683873	984	984	984	984	0
145	20240717	182400	43683873	984	984	984	984	0
146	20240717	182300	43683873	984	984	984	984	0
147	20240717	182200	43683873	984	984	984	984	0
148	20240717	182100	43683873	984	984	984	984	0
149	20240717	182000	43683873	984	984	984	984	0
150	20240717	181900	43683873	984	984	984	984	0
151	20240717	181800	43683873	984	984	984	984	0
152	20240717	181700	43683873	984	984	984	984	3119
153	20240717	181600	43683873	984	984	984	984	0
154	20240717	181500	43683873	984	984	984	984	0
155	20240717	181400	43683873	984	984	984	984	0
156	20240717	181300	43683873	984	984	984	984	0
157	20240717	181200	43683873	984	984	984	984	0
158	20240717	181100	43683873	984	984	984	984	0
159	20240717	181000	43683873	984	984	984	984	0
160	20240717	180900	43683873	984	984	984	984	0
161	20240717	180800	43683873	984	984	984	984	0
162	20240717	180700	43683873	984	984	984	984	0
163	20240717	180600	43683873	984	984	984	984	0
164	20240717	180500	43683873	984	984	984	984	0
165	20240717	180400	43683873	984	984	984	984	0
166	20240717	180300	43683873	984	984	984	984	0
167	20240717	180200	43683873	984	984	984	984	0
168	20240717	180100	43683873	984	984	984	984	0
169	20240717	180000	43683873	984	984	984	984	0
170	20240717	175900	43683873	984	984	984	984	0
171	20240717	175800	43683873	984	984	984	984	0
172	20240717	175700	43683873	984	984	984	984	0
173	20240717	175600	43683873	984	984	984	984	0
174	20240717	175500	43683873	984	984	984	984	0
175	20240717	175400	43683873	984	984	984	984	0
176	20240717	175300	43683873	984	984	984	984	0
177	20240717	175200	43683873	984	984	984	984	0
178	20240717	175100	43683873	984	984	984	984	0
179	20240717	175000	43683873	984	984	984	984	0
180	20240717	174900	43683873	984	984	984	984	0
181	20240717	174800	43683873	984	984	984	984	0
182	20240717	174700	43683873	984	984	984	984	3119
183	20240717	174600	43683873	984	984	984	984	0
184	20240717	174500	43683873	984	984	984	984	0
185	20240717	174400	43683873	984	984	984	984	0
186	20240717	174300	43683873	984	984	984	984	0
187	20240717	174200	43683873	984	984	984	984	0
188	20240717	174100	43683873	984	984	984	984	0
189	20240717	174000	43683873	984	984	984	984	0
190	20240717	173900	43683873	984	984	984	984	0
191	20240717	173800	43683873	984	984	984	984	0
192	20240717	173700	43683873	984	984	984	984	0
193	20240717	173600	43683873	984	984	984	984	0
194	20240717	173500	43683873	984	984	984	984	0
195	20240717	173400	43683873	984	984	984	984	0
196	20240717	173300	43683873	984	984	984	984	0
197	20240717	173200	43683873	984	984	984	984	0
198	20240717	173100	43683873	984	984	984	984	0
199	20240717	173000	43683873	984	984	984	984	0
200	20240717	172900	43683873	984	984	984	984	0
201	20240717	172800	43683873	984	984	984	984	0
202	20240717	172700	43683873	984	984	984	984	0
203	20240717	172600	43683873	984	984	984	984	0
204	20240717	172500	43683873	984	984	984	984	0
205	20240717	172400	43683873	984	984	984	984	0
206	20240717	172300	43683873	984	984	984	984	0
207	20240717	172200	43683873	984	984	984	984	0
208	20240717	172100	43683873	984	984	984	984	0
209	20240717	172000	43683873	984	984	984	984	0
210	20240717	171900	43683873	984	984	984	984	0
211	20240717	171800	43683873	984	984	984	984	0
212	20240717	171700	43683873	984	984	984	984	3119
213	20240717	171600	43683873	984	984	984	984	0
214	20240717	171500	43683873	984	984	984	984	0
215	20240717	171400	43683873	984	984	984	984	0
216	20240717	171300	43683873	984	984	984	984	0
217	20240717	171200	43683873	984	984	984	984	0
218	20240717	171100	43683873	984	984	984	984	0
219	20240717	171000	43683873	984	984	984	984	0
220	20240717	170900	43683873	984	984	984	984	0
221	20240717	170800	43683873	984	984	984	984	0
222	20240717	170700	43683873	984	984	984	984	0
223	20240717	170600	43683873	984	984	984	984	0
224	20240717	170500	43683873	984	984	984	984	0
225	20240717	170400	43683873	984	984	984	984	0
226	20240717	170300	43683873	984	984	984	984	0
227	20240717	170200	43683873	984	984	984	984	0
228	20240717	170100	43683873	984	984	984	984	0
229	20240717	170000	43683873	984	984	984	984	0
230	20240717	165900	43683873	984	984	984	984	0
231	20240717	165800	43683873	984	984	984	984	0
232	20240717	165700	43683873	984	984	984	984	0
233	20240717	165600	43683873	984	984	984	984	0
234	20240717	165500	43683873	984	984	984	984	0
235	20240717	165400	43683873	984	984	984	984	0
236	20240717	165300	43683873	984	984	984	984	0
237	20240717	165200	43683873	984	984	984	984	0
238	20240717	165100	43683873	984	984	984	984	0
239	20240717	165000	43683873	984	984	984	984	0
240	20240717	164900	43683873	984	984	984	984	0
241	20240717	164800	43683873	984	984	984	984	0
242	20240717	164700	43683873	984	984	984	984	3119
243	20240717	164600	43683873	984	984	984	984	0
244	20240717	164500	43683873	984	984	984	984	0
245	20240717	164400	43683873	984	984	984	984	0
246	20240717	164300	43683873	984	984	984	984	0
247	20240717	164200	43683873	984	984	984	984	0
248	20240717	164100	43683873	984	984	984	984	0
249	20240717	164000	43683873	984	984	984	984	0
250	20240717	163900	43683873	984	984	984	984	0
251	20240717	163800	43683873	984	984	984	984	0
252	20240717	163700	43683873	984	984	984	984	0
253	20240717	163600	43683873	984	984	984	984	0
254	20240717	163500	43683873	984	984	984	984	0
255	20240717	163400	43683873	984	984	984	984	0
256	20240717	163300	43683873	984	984	984	984	0
257	20240717	163200	43683873	984	984	984	984	0
258	20240717	163100	43683873	984	984	984	984	0
259	20240717	163000	43683873	984	984	984	984	0
260	20240717	162900	43683873	984	984	984	984	0
261	20240717	162800	43683873	984	984	984	984	0
262	20240717	162700	43683873	984	984	984	984	0
263	20240717	162600	43683873	984	984	984	984	0
264	20240717	162500	43683873	984	984	984	984	0
265	20240717	162400	43683873	984	984	984	984	0
266	20240717	162300	43683873	984	984	984	984	0
267	20240717	162200	43683873	984	984	984	984	0
268	20240717	162100	43683873	984	984	984	984	0
269	20240717	162000	43683873	984	984	984	984	0
270	20240717	161900	43683873	984	984	984	984	0
271	20240717	161800	43683873	984	984	984	984	0
272	20240717	161700	43683873	984	984	984	984	3119
273	20240717	161600	43683873	984	984	984	984	0
274	20240717	161500	43683873	984	984	984	984	0
275	20240717	161400	43683873	984	984	984	984	0
276	20240717	161300	43683873	984	984	984	984	0
277	20240717	161200	43683873	984	984	984	984	0
278	20240717	161100	43683873	984	984	984	984	0
279	20240717	161000	43683873	984	984	984	984	0
280	20240717	160900	43683873	984	984	984	984	0
281	20240717	160800	43683873	984	984	984	984	0
282	20240717	160700	43683873	984	984	984	984	0
283	20240717	160600	43683873	984	984	984	984	0
284	20240717	160500	43683873	984	984	984	984	0
285	20240717	160400	43683873	984	984	984	984	0
286	20240717	160300	43683873	984	984	984	984	0
287	20240717	160200	43683873	984	984	984	984	0
288	20240717	160100	43683873	984	984	984	984	0
289	20240717	160000	43683873	984	984	984	984	0
290	20240717	155900	43683873	984	984	984	984	0
291	20240717	155800	43683873	984	984	984	984	0
292	20240717	155700	43683873	984	984	984	984	0
293	20240717	155600	43683873	984	984	984	984	0
294	20240717	155500	43683873	984	984	984	984	0
295	20240717	155400	43683873	984	984	984	984	0
296	20240717	155300	43683873	984	984	984	984	0
297	20240717	155200	43683873	984	984	984	984	0
298	20240717	155100	43683873	984	984	984	984	0
299	20240717	155000	43683873	984	984	984	984	0
300	20240717	154900	43683873	984	984	984	984	0
301	20240717	154800	43683873	984	984	984	984	0
302	20240717	154700	43683873	984	984	984	984	3119
303	20240717	154600	43683873	984	984	984	984	0
304	20240717	154500	43683873	984	984	984	984	0
305	20240717	154400	43683873	984	984	984	984	0
306	20240717	154300	43683873	984	984	984	984	0
307	20240717	154200	43683873	984	984	984	984	0
308	20240717	154100	43683873	984	984	984	984	0
309	20240717	154000	43683873	984	984	984	984	0
310	20240717	153900	43683873	984	984	984	984	0
311	20240717	153800	43683873	984	984	984	984	0
312	20240717	153700	43683873	984	984	984	984	0
313	20240717	153600	43683873	984	984	984	984	0
314	20240717	153500	43683873	984	984	984	984	0
315	20240717	153400	43683873	984	984	984	984	0
316	20240717	153300	43683873	984	984	984	984	0
317	20240717	153200	43683873	984	984	984	984	0
318	20240717	153100	43683873	984	984	984	984	0
319	20240717	153000	43683873	984	984	984	984	3119
320	20240717	152900	40614777	984	984	984	984	0
321	20240717	152800	40614777	984	984	984	984	0
322	20240717	152700	40614777	984	984	984	984	0
323	20240717	152600	40614777	984	984	984	984	0
324	20240717	152500	40614777	984	984	984	984	0
325	20240717	152400	40614777	984	984	984	984	0
326	20240717	152300	40614777	984	984	984	984	0
327	20240717	152200	40614777	984	984	984	984	0
328	20240717	152100	40614777	984	984	984	984	0
329	20240717	152000	40614777	984	984	984	984	0
330	20240717	151900	40614777	984	984	984	984	0
331	20240717	151800	40614777	984	983	984	983	1001
332	20240717	151700	39630793	983	983	983	983	0
333	20240717	151600	39630793	983	983	983	983	0
334	20240717	151500	39630793	983	983	983	983	0
335	20240717	151400	39630793	983	983	983	983	0
336	20240717	151300	39630793	983	983	983	983	0
337	20240717	151200	39630793	983	983	983	983	0
338	20240717	151100	39630793	983	983	983	983	0
339	20240717	151000	39630793	983	983	983	983	30
340	20240717	150900	39601303	983	981	983	981	800
341	20240717	150800	38815011	981	981	981	981	1
342	20240717	150700	38814030	980	980	980	980	106
343	20240717	150600	38710150	980	980	980	980	3
344	20240717	150500	38707210	980	980	980	980	1979
345	20240717	150400	36767790	980	980	980	980	28
346	20240717	150300	36740350	980	980	980	980	0
347	20240717	150200	36740350	980	980	980	980	0
348	20240717	150100	36740350	980	980	980	980	0
349	20240717	150000	36740350	980	980	980	980	1
350	20240717	145900	36739370	980	980	980	980	1
351	20240717	145800	36738390	981	981	981	981	0
352	20240717	145700	36738390	981	981	981	981	0
353	20240717	145600	36738390	981	981	981	981	0
354	20240717	145500	36738390	981	981	981	981	0
355	20240717	145400	36738390	981	981	981	981	850
356	20240717	145300	35904540	981	981	981	981	1
357	20240717	145200	35903559	971	973	973	971	290
358	20240717	145100	35621818	982	982	982	982	0
359	20240717	145000	35621818	982	982	982	982	169
360	20240717	144900	35455860	983	983	983	983	34
361	20240717	144800	35422438	983	983	983	983	0
362	20240717	144700	35422438	983	983	983	983	0
363	20240717	144600	35422438	983	983	983	983	1
364	20240717	144500	35421455	972	972	972	972	0
365	20240717	144400	35421455	972	981	981	972	1000
366	20240717	144300	34447391	984	984	984	984	0
367	20240717	144200	34447391	984	984	984	984	0
368	20240717	144100	34447391	984	984	984	984	0
369	20240717	144000	34447391	984	984	984	984	0
370	20240717	143900	34447391	984	984	984	984	0
371	20240717	143800	34447391	984	982	984	982	277
372	20240717	143700	34175103	982	982	982	982	0
373	20240717	143600	34175103	982	982	982	982	1
374	20240717	143500	34174121	982	982	982	982	0
375	20240717	143400	34174121	982	982	982	982	0
376	20240717	143300	34174121	982	982	982	982	0
377	20240717	143200	34174121	982	982	982	982	0
378	20240717	143100	34174121	982	982	982	982	1
379	20240717	143000	34173139	978	982	982	978	5400
380	20240717	142900	28880749	983	983	983	983	0
381	20240717	142800	28880749	983	983	983	983	0
382	20240717	142700	28880749	983	983	983	983	100
383	20240717	142600	28782449	983	983	983	983	0
384	20240717	142500	28782449	983	983	983	983	0
385	20240717	142400	28782449	983	983	983	983	62
386	20240717	142300	28721503	983	983	983	983	0
387	20240717	142200	28721503	983	983	983	983	0
388	20240717	142100	28721503	983	983	983	983	938
389	20240717	142000	27799449	983	983	983	983	208
390	20240717	141900	27594985	983	983	983	983	1
391	20240717	141800	27594002	984	984	984	984	165
392	20240717	141700	27431642	984	984	984	984	0
393	20240717	141600	27431642	984	984	984	984	0
394	20240717	141500	27431642	984	984	984	984	25
395	20240717	141400	27407042	984	984	984	984	1
396	20240717	141300	27406058	981	981	981	981	0
397	20240717	141200	27406058	981	981	981	981	0
398	20240717	141100	27406058	981	981	981	981	0
399	20240717	141000	27406058	981	981	981	981	0
400	20240717	140900	27406058	981	981	981	981	0
401	20240717	140800	27406058	981	981	981	981	108
402	20240717	140700	27300110	984	984	984	984	0
403	20240717	140600	27300110	984	984	984	984	0
404	20240717	140500	27300110	984	984	984	984	0
405	20240717	140400	27300110	984	984	984	984	0
406	20240717	140300	27300110	984	983	984	983	1000
407	20240717	140200	26317059	983	983	983	983	0
408	20240717	140100	26317059	983	983	983	983	0
409	20240717	140000	26317059	983	983	983	983	0
410	20240717	135900	26317059	983	983	983	983	784
411	20240717	135800	25546387	983	983	983	983	0
412	20240717	135700	25546387	983	983	983	983	0
413	20240717	135600	25546387	983	983	983	983	0
414	20240717	135500	25546387	983	983	983	983	1
415	20240717	135400	25545404	981	981	981	981	0
416	20240717	135300	25545404	981	981	981	981	0
417	20240717	135200	25545404	981	981	981	981	0
418	20240717	135100	25545404	981	981	981	981	0
419	20240717	135000	25545404	981	981	981	981	1
420	20240717	134900	25544423	983	983	983	983	0
421	20240717	134800	25544423	983	983	983	983	0
422	20240717	134700	25544423	983	983	983	983	0
423	20240717	134600	25544423	983	983	983	983	0
424	20240717	134500	25544423	983	983	983	983	0
425	20240717	134400	25544423	983	983	983	983	40
426	20240717	134300	25505103	983	983	983	983	0
427	20240717	134200	25505103	983	983	983	983	10
428	20240717	134100	25495273	983	983	983	983	0
429	20240717	134000	25495273	983	983	983	983	0
430	20240717	133900	25495273	983	983	983	983	500
431	20240717	133800	25003773	983	982	983	982	500
432	20240717	133700	24512685	982	982	982	982	0
433	20240717	133600	24512685	982	982	982	982	0
434	20240717	133500	24512685	982	982	982	982	0
435	20240717	133400	24512685	982	982	982	982	0
436	20240717	133300	24512685	982	982	982	982	0
437	20240717	133200	24512685	982	982	982	982	0
438	20240717	133100	24512685	982	982	982	982	4
439	20240717	133000	24508757	982	982	982	982	1000
440	20240717	132900	23526757	982	982	982	982	0
441	20240717	132800	23526757	982	982	982	982	0
442	20240717	132700	23526757	982	982	982	982	0
443	20240717	132600	23526757	982	982	982	982	0
444	20240717	132500	23526757	982	982	982	982	0
445	20240717	132400	23526757	982	982	982	982	0
446	20240717	132300	23526757	982	982	982	982	0
447	20240717	132200	23526757	982	982	982	982	0
448	20240717	132100	23526757	982	982	982	982	1
449	20240717	132000	23525775	981	981	981	981	0
450	20240717	131900	23525775	981	981	981	981	0
451	20240717	131800	23525775	981	981	981	981	0
452	20240717	131700	23525775	981	981	981	981	0
453	20240717	131600	23525775	981	981	981	981	0
454	20240717	131500	23525775	981	981	981	981	0
455	20240717	131400	23525775	981	981	981	981	0
456	20240717	131300	23525775	981	981	981	981	0
457	20240717	131200	23525775	981	981	981	981	0
458	20240717	131100	23525775	981	981	981	981	0
459	20240717	131000	23525775	981	981	981	981	0
460	20240717	130900	23525775	981	979	981	979	655
461	20240717	130800	22884176	981	981	981	981	0
462	20240717	130700	22884176	981	981	981	981	0
463	20240717	130600	22884176	981	981	981	981	0
464	20240717	130500	22884176	981	981	981	981	0
465	20240717	130400	22884176	981	981	981	981	0
466	20240717	130300	22884176	981	981	981	981	0
467	20240717	130200	22884176	981	981	981	981	0
468	20240717	130100	22884176	981	981	981	981	0
469	20240717	130000	22884176	981	981	981	981	0
470	20240717	125900	22884176	981	981	981	981	0
471	20240717	125800	22884176	981	981	981	981	100
472	20240717	125700	22786076	978	978	978	978	0
473	20240717	125600	22786076	978	978	978	978	2
474	20240717	125500	22784120	981	981	981	981	0
475	20240717	125400	22784120	981	981	981	981	0
476	20240717	125300	22784120	981	981	981	981	0
477	20240717	125200	22784120	981	981	981	981	0
478	20240717	125100	22784120	981	981	981	981	0
479	20240717	125000	22784120	981	981	981	981	0
480	20240717	124900	22784120	981	981	981	981	0
481	20240717	124800	22784120	981	981	981	981	0
482	20240717	124700	22784120	981	981	981	981	0
483	20240717	124600	22784120	981	981	981	981	2
484	20240717	124500	22782158	981	981	981	981	0
485	20240717	124400	22782158	981	981	981	981	1
486	20240717	124300	22781177	978	978	978	978	0
487	20240717	124200	22781177	978	979	979	978	427
488	20240717	124100	22363371	981	981	981	981	0
489	20240717	124000	22363371	981	981	981	981	0
490	20240717	123900	22363371	981	981	981	981	0
491	20240717	123800	22363371	981	981	981	981	0
492	20240717	123700	22363371	981	981	981	981	0
493	20240717	123600	22363371	981	981	981	981	0
494	20240717	123500	22363371	981	981	981	981	0
495	20240717	123400	22363371	981	981	981	981	1
496	20240717	123300	22362390	980	980	980	980	0
497	20240717	123200	22362390	980	980	980	980	0
498	20240717	123100	22362390	980	980	980	980	0
499	20240717	123000	22362390	980	980	980	980	0
500	20240717	122900	22362390	980	980	980	980	0
501	20240717	122800	22362390	980	980	980	980	100
502	20240717	122700	22264390	981	981	981	981	0
503	20240717	122600	22264390	981	981	981	981	0
504	20240717	122500	22264390	981	981	981	981	0
505	20240717	122400	22264390	981	981	981	981	0
506	20240717	122300	22264390	981	981	981	981	0
507	20240717	122200	22264390	981	981	981	981	0
508	20240717	122100	22264390	981	981	981	981	0
509	20240717	122000	22264390	981	981	981	981	1
510	20240717	121900	22263409	978	979	979	978	661
511	20240717	121800	21616950	980	980	980	980	0
512	20240717	121700	21616950	980	980	980	980	0
513	20240717	121600	21616950	980	980	980	980	24
514	20240717	121500	21593430	981	981	981	981	0
515	20240717	121400	21593430	981	981	981	981	4
516	20240717	121300	21589506	981	981	981	981	0
517	20240717	121200	21589506	981	981	981	981	0
518	20240717	121100	21589506	981	981	981	981	0
519	20240717	121000	21589506	981	981	981	981	7
520	20240717	120900	21582639	981	981	981	981	0
521	20240717	120800	21582639	981	981	981	981	1
522	20240717	120700	21581658	982	982	982	982	0
523	20240717	120600	21581658	982	982	982	982	0
524	20240717	120500	21581658	982	982	982	982	0
525	20240717	120400	21581658	982	982	982	982	0
526	20240717	120300	21581658	982	982	982	982	0
527	20240717	120200	21581658	982	982	982	982	0
528	20240717	120100	21581658	982	982	982	982	0
529	20240717	120000	21581658	982	982	982	982	0
530	20240717	115900	21581658	982	982	982	982	0
531	20240717	115800	21581658	982	982	982	982	0
532	20240717	115700	21581658	982	982	982	982	0
533	20240717	115600	21581658	982	982	982	982	0
534	20240717	115500	21581658	982	982	982	982	0
535	20240717	115400	21581658	982	982	982	982	2
536	20240717	115300	21579694	982	982	982	982	0
537	20240717	115200	21579694	982	982	982	982	0
538	20240717	115100	21579694	982	982	982	982	0
539	20240717	115000	21579694	982	982	982	982	0
540	20240717	114900	21579694	982	982	982	982	0
541	20240717	114800	21579694	982	982	982	982	0
542	20240717	114700	21579694	982	982	982	982	0
543	20240717	114600	21579694	982	982	982	982	0
544	20240717	114500	21579694	982	982	982	982	0
545	20240717	114400	21579694	982	982	982	982	0
546	20240717	114300	21579694	982	982	982	982	0
547	20240717	114200	21579694	982	982	982	982	0
548	20240717	114100	21579694	982	982	982	982	1
549	20240717	114000	21578712	978	979	979	978	2139
550	20240717	113900	19485020	980	980	980	980	2
551	20240717	113800	19483060	982	982	982	982	2
552	20240717	113700	19481096	982	982	982	982	0
553	20240717	113600	19481096	982	982	982	982	0
554	20240717	113500	19481096	982	982	982	982	0
555	20240717	113400	19481096	982	981	982	981	1121
556	20240717	113300	18380672	979	980	980	979	1000
557	20240717	113200	17401372	981	981	981	981	0
558	20240717	113100	17401372	981	981	981	981	2
559	20240717	113000	17399410	981	981	981	981	0
560	20240717	112900	17399410	981	981	981	981	0
561	20240717	112800	17399410	981	981	981	981	0
562	20240717	112700	17399410	981	981	981	981	0
563	20240717	112600	17399410	981	981	981	981	0
564	20240717	112500	17399410	981	981	981	981	0
565	20240717	112400	17399410	981	981	981	981	0
566	20240717	112300	17399410	981	981	981	981	0
567	20240717	112200	17399410	981	981	981	981	0
568	20240717	112100	17399410	981	981	981	981	0
569	20240717	112000	17399410	981	981	981	981	0
570	20240717	111900	17399410	981	979	981	979	1804
571	20240717	111800	15632422	980	980	980	980	0
572	20240717	111700	15632422	980	980	980	980	0
573	20240717	111600	15632422	980	980	980	980	100
574	20240717	111500	15534422	980	980	980	980	2
575	20240717	111400	15532462	980	980	980	980	0
576	20240717	111300	15532462	980	980	980	980	11
577	20240717	111200	15521682	980	980	980	980	0
578	20240717	111100	15521682	980	980	980	980	0
579	20240717	111000	15521682	980	980	980	980	4
580	20240717	110900	15517762	980	980	980	980	0
581	20240717	110800	15517762	980	980	980	980	0
582	20240717	110700	15517762	980	980	980	980	0
583	20240717	110600	15517762	980	980	980	980	0
584	20240717	110500	15517762	980	980	980	980	0
585	20240717	110400	15517762	980	980	980	980	0
586	20240717	110300	15517762	980	980	980	980	0
587	20240717	110200	15517762	980	980	980	980	1
588	20240717	110100	15516782	979	979	979	979	1470
589	20240717	110000	14077652	979	979	979	979	0
590	20240717	105900	14077652	979	979	979	979	0
591	20240717	105800	14077652	979	979	979	979	511
592	20240717	105700	13577383	979	979	979	979	0
593	20240717	105600	13577383	979	979	979	979	0
594	20240717	105500	13577383	979	979	979	979	0
595	20240717	105400	13577383	979	979	979	979	0
596	20240717	105300	13577383	979	979	979	979	0
597	20240717	105200	13577383	979	979	979	979	0
598	20240717	105100	13577383	979	979	979	979	0
599	20240717	105000	13577383	979	979	979	979	0
600	20240717	104900	13577383	979	979	979	979	0
601	20240717	104800	13577383	979	979	979	979	0
602	20240717	104700	13577383	979	979	979	979	0
603	20240717	104600	13577383	979	979	979	979	0
604	20240717	104500	13577383	979	978	979	978	107
605	20240717	104400	13472736	978	978	978	978	121
606	20240717	104300	13354398	978	978	978	978	0
607	20240717	104200	13354398	978	978	978	978	0
608	20240717	104100	13354398	978	978	978	978	0
609	20240717	104000	13354398	978	978	978	978	0
610	20240717	103900	13354398	978	978	978	978	0
611	20240717	103800	13354398	978	978	978	978	2822
612	20240717	103700	10594482	978	978	978	978	100
613	20240717	103600	10496682	978	978	978	978	0
614	20240717	103500	10496682	978	978	978	978	0
615	20240717	103400	10496682	978	978	978	978	0
616	20240717	103300	10496682	978	978	978	978	0
617	20240717	103200	10496682	978	978	978	978	0
618	20240717	103100	10496682	978	978	978	978	0
619	20240717	103000	10496682	978	978	978	978	0
620	20240717	102900	10496682	978	978	978	978	0
621	20240717	102800	10496682	978	978	978	978	0
622	20240717	102700	10496682	978	978	978	978	0
623	20240717	102600	10496682	978	978	978	978	0
624	20240717	102500	10496682	978	978	978	978	0
625	20240717	102400	10496682	978	978	978	978	0
626	20240717	102300	10496682	978	978	978	978	4087
627	20240717	102200	6499596	978	978	978	978	0
628	20240717	102100	6499596	978	978	978	978	40
629	20240717	102000	6460476	978	978	978	978	0
630	20240717	101900	6460476	978	978	978	978	0
631	20240717	101800	6460476	978	978	978	978	1
632	20240717	101700	6459498	979	979	979	979	0
633	20240717	101600	6459498	979	979	979	979	0
634	20240717	101500	6459498	979	979	979	979	1
635	20240717	101400	6458519	978	978	978	978	112
636	20240717	101300	6348983	978	978	978	978	0
637	20240717	101200	6348983	978	978	978	978	200
638	20240717	101100	6153383	979	979	979	979	0
639	20240717	101000	6153383	979	979	979	979	0
640	20240717	100900	6153383	979	979	979	979	0
641	20240717	100800	6153383	979	979	979	979	0
642	20240717	100700	6153383	979	979	979	979	0
643	20240717	100600	6153383	979	979	979	979	0
644	20240717	100500	6153383	979	979	979	979	10
645	20240717	100400	6143593	978	978	978	978	58
646	20240717	100300	6086869	978	978	978	978	0
647	20240717	100200	6086869	978	978	978	978	0
648	20240717	100100	6086869	978	978	978	978	501
649	20240717	100000	5596891	979	979	979	979	7
650	20240717	095900	5590038	979	979	979	979	5
651	20240717	095800	5585143	979	979	979	979	0
652	20240717	095700	5585143	979	979	979	979	0
653	20240717	095600	5585143	979	979	979	978	14
654	20240717	095500	5571438	979	979	979	979	0
655	20240717	095400	5571438	979	979	979	979	0
656	20240717	095300	5571438	979	979	979	979	0
657	20240717	095200	5571438	979	979	979	979	0
658	20240717	095100	5571438	979	979	979	979	0
659	20240717	095000	5571438	979	979	979	979	0
660	20240717	094900	5571438	979	979	979	979	0
661	20240717	094800	5571438	979	979	979	979	0
662	20240717	094700	5571438	979	979	979	979	6
663	20240717	094600	5565564	979	979	979	979	0
664	20240717	094500	5565564	979	979	979	979	500
665	20240717	094400	5076064	979	979	979	979	600
666	20240717	094300	4488664	979	979	979	979	0
667	20240717	094200	4488664	979	979	979	979	0
668	20240717	094100	4488664	979	979	979	979	41
669	20240717	094000	4448525	979	979	979	979	0
670	20240717	093900	4448525	979	979	979	979	0
671	20240717	093800	4448525	979	979	979	979	0
672	20240717	093700	4448525	979	979	979	979	0
673	20240717	093600	4448525	979	979	979	979	0
674	20240717	093500	4448525	979	979	979	979	0
675	20240717	093400	4448525	979	979	979	979	1
676	20240717	093300	4447546	974	974	974	974	0
677	20240717	093200	4447546	974	976	977	974	1141
678	20240717	093100	3334520	977	977	977	977	324
679	20240717	093000	3017972	979	979	979	979	0
680	20240717	092900	3017972	979	979	979	979	0
681	20240717	092800	3017972	979	979	979	979	0
682	20240717	092700	3017972	979	979	979	979	0
683	20240717	092600	3017972	979	979	979	979	0
684	20240717	092500	3017972	979	979	979	979	0
685	20240717	092400	3017972	979	979	979	979	0
686	20240717	092300	3017972	979	979	979	979	1
687	20240717	092200	3016993	976	978	978	976	764
688	20240717	092100	2270073	978	978	978	978	0
689	20240717	092000	2270073	978	978	978	978	313
690	20240717	091900	1963959	978	978	978	978	0
691	20240717	091800	1963959	978	978	978	978	1
692	20240717	091700	1962981	977	977	977	977	0
693	20240717	091600	1962981	977	977	977	977	200
694	20240717	091500	1767581	977	977	977	977	200
695	20240717	091400	1572181	978	978	978	978	50
696	20240717	091300	1523281	978	978	978	978	1
697	20240717	091200	1522303	977	977	977	977	0
698	20240717	091100	1522303	977	977	977	977	0
699	20240717	091000	1522303	977	977	977	977	0
700	20240717	090900	1522303	977	977	977	977	200
701	20240717	090800	1326903	977	977	977	977	500
702	20240717	090700	838403	977	977	977	977	0
703	20240717	090600	838403	977	977	977	977	0
704	20240717	090500	838403	977	977	977	977	300
705	20240717	090400	545303	979	979	979	979	5
706	20240717	090300	540408	979	979	979	979	1
707	20240717	090200	539429	979	979	979	979	0
708	20240717	090100	539429	979	979	979	979	0
709	20240717	090000	539429	979	979	979	979	551