KissMeData/123010/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	201900	47202729	935	935	935	935	1907
3	20240717	201800	47202729	935	935	935	935	0
4	20240717	201700	47202729	935	935	935	935	0
5	20240717	201600	47202729	935	935	935	935	0
6	20240717	201500	47202729	935	935	935	935	0
7	20240717	201400	47202729	935	935	935	935	0
8	20240717	201300	47202729	935	935	935	935	0
9	20240717	201200	47202729	935	935	935	935	0
10	20240717	201100	47202729	935	935	935	935	0
11	20240717	201000	47202729	935	935	935	935	0
12	20240717	200900	47202729	935	935	935	935	0
13	20240717	200800	47202729	935	935	935	935	0
14	20240717	200700	47202729	935	935	935	935	0
15	20240717	200600	47202729	935	935	935	935	0
16	20240717	200500	47202729	935	935	935	935	0
17	20240717	200400	47202729	935	935	935	935	0
18	20240717	200300	47202729	935	935	935	935	0
19	20240717	200200	47202729	935	935	935	935	0
20	20240717	200100	47202729	935	935	935	935	0
21	20240717	200000	47202729	935	935	935	935	0
22	20240717	195900	47202729	935	935	935	935	0
23	20240717	195800	47202729	935	935	935	935	0
24	20240717	195700	47202729	935	935	935	935	0
25	20240717	195600	47202729	935	935	935	935	0
26	20240717	195500	47202729	935	935	935	935	0
27	20240717	195400	47202729	935	935	935	935	0
28	20240717	195300	47202729	935	935	935	935	0
29	20240717	195200	47202729	935	935	935	935	0
30	20240717	195100	47202729	935	935	935	935	0
31	20240717	195000	47202729	935	935	935	935	0
32	20240717	194900	47202729	935	935	935	935	1907
33	20240717	194800	47202729	935	935	935	935	0
34	20240717	194700	47202729	935	935	935	935	0
35	20240717	194600	47202729	935	935	935	935	0
36	20240717	194500	47202729	935	935	935	935	0
37	20240717	194400	47202729	935	935	935	935	0
38	20240717	194300	47202729	935	935	935	935	0
39	20240717	194200	47202729	935	935	935	935	0
40	20240717	194100	47202729	935	935	935	935	0
41	20240717	194000	47202729	935	935	935	935	0
42	20240717	193900	47202729	935	935	935	935	0
43	20240717	193800	47202729	935	935	935	935	0
44	20240717	193700	47202729	935	935	935	935	0
45	20240717	193600	47202729	935	935	935	935	0
46	20240717	193500	47202729	935	935	935	935	0
47	20240717	193400	47202729	935	935	935	935	0
48	20240717	193300	47202729	935	935	935	935	0
49	20240717	193200	47202729	935	935	935	935	0
50	20240717	193100	47202729	935	935	935	935	0
51	20240717	193000	47202729	935	935	935	935	0
52	20240717	192900	47202729	935	935	935	935	0
53	20240717	192800	47202729	935	935	935	935	0
54	20240717	192700	47202729	935	935	935	935	0
55	20240717	192600	47202729	935	935	935	935	0
56	20240717	192500	47202729	935	935	935	935	0
57	20240717	192400	47202729	935	935	935	935	0
58	20240717	192300	47202729	935	935	935	935	0
59	20240717	192200	47202729	935	935	935	935	0
60	20240717	192100	47202729	935	935	935	935	0
61	20240717	192000	47202729	935	935	935	935	0
62	20240717	191900	47202729	935	935	935	935	1907
63	20240717	191800	47202729	935	935	935	935	0
64	20240717	191700	47202729	935	935	935	935	0
65	20240717	191600	47202729	935	935	935	935	0
66	20240717	191500	47202729	935	935	935	935	0
67	20240717	191400	47202729	935	935	935	935	0
68	20240717	191300	47202729	935	935	935	935	0
69	20240717	191200	47202729	935	935	935	935	0
70	20240717	191100	47202729	935	935	935	935	0
71	20240717	191000	47202729	935	935	935	935	0
72	20240717	190900	47202729	935	935	935	935	0
73	20240717	190800	47202729	935	935	935	935	0
74	20240717	190700	47202729	935	935	935	935	0
75	20240717	190600	47202729	935	935	935	935	0
76	20240717	190500	47202729	935	935	935	935	0
77	20240717	190400	47202729	935	935	935	935	0
78	20240717	190300	47202729	935	935	935	935	0
79	20240717	190200	47202729	935	935	935	935	0
80	20240717	190100	47202729	935	935	935	935	0
81	20240717	190000	47202729	935	935	935	935	0
82	20240717	185900	47202729	935	935	935	935	0
83	20240717	185800	47202729	935	935	935	935	0
84	20240717	185700	47202729	935	935	935	935	0
85	20240717	185600	47202729	935	935	935	935	0
86	20240717	185500	47202729	935	935	935	935	0
87	20240717	185400	47202729	935	935	935	935	0
88	20240717	185300	47202729	935	935	935	935	0
89	20240717	185200	47202729	935	935	935	935	0
90	20240717	185100	47202729	935	935	935	935	0
91	20240717	185000	47202729	935	935	935	935	0
92	20240717	184900	47202729	935	935	935	935	1907
93	20240717	184800	47202729	935	935	935	935	0
94	20240717	184700	47202729	935	935	935	935	0
95	20240717	184600	47202729	935	935	935	935	0
96	20240717	184500	47202729	935	935	935	935	0
97	20240717	184400	47202729	935	935	935	935	0
98	20240717	184300	47202729	935	935	935	935	0
99	20240717	184200	47202729	935	935	935	935	0
100	20240717	184100	47202729	935	935	935	935	0
101	20240717	184000	47202729	935	935	935	935	0
102	20240717	183900	47202729	935	935	935	935	0
103	20240717	183800	47202729	935	935	935	935	0
104	20240717	183700	47202729	935	935	935	935	0
105	20240717	183600	47202729	935	935	935	935	0
106	20240717	183500	47202729	935	935	935	935	0
107	20240717	183400	47202729	935	935	935	935	0
108	20240717	183300	47202729	935	935	935	935	0
109	20240717	183200	47202729	935	935	935	935	0
110	20240717	183100	47202729	935	935	935	935	0
111	20240717	183000	47202729	935	935	935	935	0
112	20240717	182900	47202729	935	935	935	935	0
113	20240717	182800	47202729	935	935	935	935	0
114	20240717	182700	47202729	935	935	935	935	0
115	20240717	182600	47202729	935	935	935	935	0
116	20240717	182500	47202729	935	935	935	935	0
117	20240717	182400	47202729	935	935	935	935	0
118	20240717	182300	47202729	935	935	935	935	0
119	20240717	182200	47202729	935	935	935	935	0
120	20240717	182100	47202729	935	935	935	935	0
121	20240717	182000	47202729	935	935	935	935	0
122	20240717	181900	47202729	935	935	935	935	1907
123	20240717	181800	47202729	935	935	935	935	0
124	20240717	181700	47202729	935	935	935	935	0
125	20240717	181600	47202729	935	935	935	935	0
126	20240717	181500	47202729	935	935	935	935	0
127	20240717	181400	47202729	935	935	935	935	0
128	20240717	181300	47202729	935	935	935	935	0
129	20240717	181200	47202729	935	935	935	935	0
130	20240717	181100	47202729	935	935	935	935	0
131	20240717	181000	47202729	935	935	935	935	0
132	20240717	180900	47202729	935	935	935	935	0
133	20240717	180800	47202729	935	935	935	935	0
134	20240717	180700	47202729	935	935	935	935	0
135	20240717	180600	47202729	935	935	935	935	0
136	20240717	180500	47202729	935	935	935	935	0
137	20240717	180400	47202729	935	935	935	935	0
138	20240717	180300	47202729	935	935	935	935	0
139	20240717	180200	47202729	935	935	935	935	0
140	20240717	180100	47202729	935	935	935	935	0
141	20240717	180000	47202729	935	935	935	935	0
142	20240717	175900	47202729	935	935	935	935	0
143	20240717	175800	47202729	935	935	935	935	0
144	20240717	175700	47202729	935	935	935	935	0
145	20240717	175600	47202729	935	935	935	935	0
146	20240717	175500	47202729	935	935	935	935	0
147	20240717	175400	47202729	935	935	935	935	0
148	20240717	175300	47202729	935	935	935	935	0
149	20240717	175200	47202729	935	935	935	935	0
150	20240717	175100	47202729	935	935	935	935	0
151	20240717	175000	47202729	935	935	935	935	0
152	20240717	174900	47202729	935	935	935	935	1907
153	20240717	174800	47202729	935	935	935	935	0
154	20240717	174700	47202729	935	935	935	935	0
155	20240717	174600	47202729	935	935	935	935	0
156	20240717	174500	47202729	935	935	935	935	0
157	20240717	174400	47202729	935	935	935	935	0
158	20240717	174300	47202729	935	935	935	935	0
159	20240717	174200	47202729	935	935	935	935	0
160	20240717	174100	47202729	935	935	935	935	0
161	20240717	174000	47202729	935	935	935	935	0
162	20240717	173900	47202729	935	935	935	935	0
163	20240717	173800	47202729	935	935	935	935	0
164	20240717	173700	47202729	935	935	935	935	0
165	20240717	173600	47202729	935	935	935	935	0
166	20240717	173500	47202729	935	935	935	935	0
167	20240717	173400	47202729	935	935	935	935	0
168	20240717	173300	47202729	935	935	935	935	0
169	20240717	173200	47202729	935	935	935	935	0
170	20240717	173100	47202729	935	935	935	935	0
171	20240717	173000	47202729	935	935	935	935	0
172	20240717	172900	47202729	935	935	935	935	0
173	20240717	172800	47202729	935	935	935	935	0
174	20240717	172700	47202729	935	935	935	935	0
175	20240717	172600	47202729	935	935	935	935	0
176	20240717	172500	47202729	935	935	935	935	0
177	20240717	172400	47202729	935	935	935	935	0
178	20240717	172300	47202729	935	935	935	935	0
179	20240717	172200	47202729	935	935	935	935	0
180	20240717	172100	47202729	935	935	935	935	0
181	20240717	172000	47202729	935	935	935	935	0
182	20240717	171900	47202729	935	935	935	935	1907
183	20240717	171800	47202729	935	935	935	935	0
184	20240717	171700	47202729	935	935	935	935	0
185	20240717	171600	47202729	935	935	935	935	0
186	20240717	171500	47202729	935	935	935	935	0
187	20240717	171400	47202729	935	935	935	935	0
188	20240717	171300	47202729	935	935	935	935	0
189	20240717	171200	47202729	935	935	935	935	0
190	20240717	171100	47202729	935	935	935	935	0
191	20240717	171000	47202729	935	935	935	935	0
192	20240717	170900	47202729	935	935	935	935	0
193	20240717	170800	47202729	935	935	935	935	0
194	20240717	170700	47202729	935	935	935	935	0
195	20240717	170600	47202729	935	935	935	935	0
196	20240717	170500	47202729	935	935	935	935	0
197	20240717	170400	47202729	935	935	935	935	0
198	20240717	170300	47202729	935	935	935	935	0
199	20240717	170200	47202729	935	935	935	935	0
200	20240717	170100	47202729	935	935	935	935	0
201	20240717	170000	47202729	935	935	935	935	0
202	20240717	165900	47202729	935	935	935	935	0
203	20240717	165800	47202729	935	935	935	935	0
204	20240717	165700	47202729	935	935	935	935	0
205	20240717	165600	47202729	935	935	935	935	0
206	20240717	165500	47202729	935	935	935	935	0
207	20240717	165400	47202729	935	935	935	935	0
208	20240717	165300	47202729	935	935	935	935	0
209	20240717	165200	47202729	935	935	935	935	0
210	20240717	165100	47202729	935	935	935	935	0
211	20240717	165000	47202729	935	935	935	935	0
212	20240717	164900	47202729	935	935	935	935	1907
213	20240717	164800	47202729	935	935	935	935	0
214	20240717	164700	47202729	935	935	935	935	0
215	20240717	164600	47202729	935	935	935	935	0
216	20240717	164500	47202729	935	935	935	935	0
217	20240717	164400	47202729	935	935	935	935	0
218	20240717	164300	47202729	935	935	935	935	0
219	20240717	164200	47202729	935	935	935	935	0
220	20240717	164100	47202729	935	935	935	935	0
221	20240717	164000	47202729	935	935	935	935	0
222	20240717	163900	47202729	935	935	935	935	0
223	20240717	163800	47202729	935	935	935	935	0
224	20240717	163700	47202729	935	935	935	935	0
225	20240717	163600	47202729	935	935	935	935	0
226	20240717	163500	47202729	935	935	935	935	0
227	20240717	163400	47202729	935	935	935	935	0
228	20240717	163300	47202729	935	935	935	935	0
229	20240717	163200	47202729	935	935	935	935	0
230	20240717	163100	47202729	935	935	935	935	0
231	20240717	163000	47202729	935	935	935	935	0
232	20240717	162900	47202729	935	935	935	935	0
233	20240717	162800	47202729	935	935	935	935	0
234	20240717	162700	47202729	935	935	935	935	0
235	20240717	162600	47202729	935	935	935	935	0
236	20240717	162500	47202729	935	935	935	935	0
237	20240717	162400	47202729	935	935	935	935	0
238	20240717	162300	47202729	935	935	935	935	0
239	20240717	162200	47202729	935	935	935	935	0
240	20240717	162100	47202729	935	935	935	935	0
241	20240717	162000	47202729	935	935	935	935	0
242	20240717	161900	47202729	935	935	935	935	1907
243	20240717	161800	47202729	935	935	935	935	0
244	20240717	161700	47202729	935	935	935	935	0
245	20240717	161600	47202729	935	935	935	935	0
246	20240717	161500	47202729	935	935	935	935	0
247	20240717	161400	47202729	935	935	935	935	0
248	20240717	161300	47202729	935	935	935	935	0
249	20240717	161200	47202729	935	935	935	935	0
250	20240717	161100	47202729	935	935	935	935	0
251	20240717	161000	47202729	935	935	935	935	0
252	20240717	160900	47202729	935	935	935	935	0
253	20240717	160800	47202729	935	935	935	935	0
254	20240717	160700	47202729	935	935	935	935	0
255	20240717	160600	47202729	935	935	935	935	0
256	20240717	160500	47202729	935	935	935	935	0
257	20240717	160400	47202729	935	935	935	935	0
258	20240717	160300	47202729	935	935	935	935	0
259	20240717	160200	47202729	935	935	935	935	0
260	20240717	160100	47202729	935	935	935	935	0
261	20240717	160000	47202729	935	935	935	935	0
262	20240717	155900	47202729	935	935	935	935	0
263	20240717	155800	47202729	935	935	935	935	0
264	20240717	155700	47202729	935	935	935	935	0
265	20240717	155600	47202729	935	935	935	935	0
266	20240717	155500	47202729	935	935	935	935	0
267	20240717	155400	47202729	935	935	935	935	0
268	20240717	155300	47202729	935	935	935	935	0
269	20240717	155200	47202729	935	935	935	935	0
270	20240717	155100	47202729	935	935	935	935	0
271	20240717	155000	47202729	935	935	935	935	0
272	20240717	154900	47202729	935	935	935	935	1907
273	20240717	154800	47202729	935	935	935	935	0
274	20240717	154700	47202729	935	935	935	935	0
275	20240717	154600	47202729	935	935	935	935	0
276	20240717	154500	47202729	935	935	935	935	0
277	20240717	154400	47202729	935	935	935	935	0
278	20240717	154300	47202729	935	935	935	935	0
279	20240717	154200	47202729	935	935	935	935	0
280	20240717	154100	47202729	935	935	935	935	0
281	20240717	154000	47202729	935	935	935	935	0
282	20240717	153900	47202729	935	935	935	935	0
283	20240717	153800	47202729	935	935	935	935	0
284	20240717	153700	47202729	935	935	935	935	0
285	20240717	153600	47202729	935	935	935	935	0
286	20240717	153500	47202729	935	935	935	935	0
287	20240717	153400	47202729	935	935	935	935	0
288	20240717	153300	47202729	935	935	935	935	0
289	20240717	153200	47202729	935	935	935	935	0
290	20240717	153100	47202729	935	935	935	935	0
291	20240717	153000	47202729	935	935	935	935	1907
292	20240717	152900	45419684	939	939	939	939	0
293	20240717	152800	45419684	939	939	939	939	0
294	20240717	152700	45419684	939	939	939	939	0
295	20240717	152600	45419684	939	939	939	939	0
296	20240717	152500	45419684	939	939	939	939	0
297	20240717	152400	45419684	939	939	939	939	0
298	20240717	152300	45419684	939	939	939	939	0
299	20240717	152200	45419684	939	939	939	939	0
300	20240717	152100	45419684	939	939	939	939	0
301	20240717	152000	45419684	939	939	939	939	0
302	20240717	151900	45419684	939	939	939	939	0
303	20240717	151800	45419684	939	939	939	939	1
304	20240717	151700	45418745	934	934	934	934	0
305	20240717	151600	45418745	934	934	934	934	0
306	20240717	151500	45418745	934	934	934	934	40
307	20240717	151400	45381385	939	939	939	939	15
308	20240717	151300	45367300	939	939	939	939	322
309	20240717	151200	45064942	934	934	934	934	0
310	20240717	151100	45064942	934	936	936	934	835
311	20240717	151000	44284976	940	940	940	940	0
312	20240717	150900	44284976	940	940	940	940	822
313	20240717	150800	43512296	939	939	939	939	30
314	20240717	150700	43484126	940	940	940	940	0
315	20240717	150600	43484126	940	940	940	940	0
316	20240717	150500	43484126	940	940	940	940	0
317	20240717	150400	43484126	940	940	940	940	0
318	20240717	150300	43484126	940	940	940	940	0
319	20240717	150200	43484126	940	940	940	940	0
320	20240717	150100	43484126	940	940	940	940	1
321	20240717	150000	43483186	940	940	940	940	72
322	20240717	145900	43415506	940	940	940	940	0
323	20240717	145800	43415506	940	940	940	940	43
324	20240717	145700	43375086	940	940	940	940	0
325	20240717	145600	43375086	940	940	940	940	0
326	20240717	145500	43375086	940	940	940	940	0
327	20240717	145400	43375086	940	940	940	940	0
328	20240717	145300	43375086	940	940	940	940	0
329	20240717	145200	43375086	940	940	940	940	0
330	20240717	145100	43375086	940	940	940	940	0
331	20240717	145000	43375086	940	940	940	940	0
332	20240717	144900	43375086	940	940	940	940	0
333	20240717	144800	43375086	940	940	940	940	0
334	20240717	144700	43375086	940	940	940	940	0
335	20240717	144600	43375086	940	940	940	940	1
336	20240717	144500	43374146	940	940	940	940	0
337	20240717	144400	43374146	940	940	940	940	0
338	20240717	144300	43374146	940	940	940	940	0
339	20240717	144200	43374146	940	939	940	939	13
340	20240717	144100	43361936	940	940	940	940	0
341	20240717	144000	43361936	940	940	940	940	0
342	20240717	143900	43361936	940	940	940	940	0
343	20240717	143800	43361936	940	940	940	940	1862
344	20240717	143700	41611656	939	939	939	939	3473
345	20240717	143600	38350509	937	937	937	937	403
346	20240717	143500	37972898	937	937	937	937	0
347	20240717	143400	37972898	937	937	937	937	0
348	20240717	143300	37972898	937	937	937	937	0
349	20240717	143200	37972898	937	937	937	937	0
350	20240717	143100	37972898	937	937	937	937	0
351	20240717	143000	37972898	937	937	937	937	0
352	20240717	142900	37972898	937	937	937	937	0
353	20240717	142800	37972898	937	937	937	937	178
354	20240717	142700	37806112	932	932	932	932	0
355	20240717	142600	37806112	932	932	932	932	0
356	20240717	142500	37806112	932	932	932	932	0
357	20240717	142400	37806112	932	932	932	932	0
358	20240717	142300	37806112	932	932	932	932	0
359	20240717	142200	37806112	932	933	933	932	2105
360	20240717	142100	35843819	933	933	933	933	0
361	20240717	142000	35843819	933	933	933	933	0
362	20240717	141900	35843819	933	933	933	933	0
363	20240717	141800	35843819	933	933	933	933	130
364	20240717	141700	35722529	937	937	937	937	0
365	20240717	141600	35722529	937	937	937	937	0
366	20240717	141500	35722529	937	937	937	937	0
367	20240717	141400	35722529	937	937	937	937	0
368	20240717	141300	35722529	937	937	937	937	0
369	20240717	141200	35722529	937	937	937	937	0
370	20240717	141100	35722529	937	937	937	937	0
371	20240717	141000	35722529	937	937	937	937	15
372	20240717	140900	35708474	932	932	932	932	0
373	20240717	140800	35708474	932	932	932	932	0
374	20240717	140700	35708474	932	932	932	932	0
375	20240717	140600	35708474	932	932	932	932	0
376	20240717	140500	35708474	932	932	932	932	0
377	20240717	140400	35708474	932	932	932	932	0
378	20240717	140300	35708474	932	936	936	932	924
379	20240717	140200	34847206	937	937	937	937	0
380	20240717	140100	34847206	937	937	937	937	0
381	20240717	140000	34847206	937	937	937	937	0
382	20240717	135900	34847206	937	938	938	937	390
383	20240717	135800	34481766	939	939	939	939	177
384	20240717	135700	34315563	940	940	940	940	0
385	20240717	135600	34315563	940	940	940	940	0
386	20240717	135500	34315563	940	940	940	940	0
387	20240717	135400	34315563	940	940	940	940	8
388	20240717	135300	34308043	939	939	939	939	0
389	20240717	135200	34308043	939	939	939	939	0
390	20240717	135100	34308043	939	939	939	939	2
391	20240717	135000	34306165	940	940	940	940	0
392	20240717	134900	34306165	940	940	940	940	1
393	20240717	134800	34305225	942	942	942	942	0
394	20240717	134700	34305225	942	942	942	942	0
395	20240717	134600	34305225	942	940	942	940	100
396	20240717	134500	34211223	940	941	941	940	2
397	20240717	134400	34209342	942	942	942	942	0
398	20240717	134300	34209342	942	942	942	942	0
399	20240717	134200	34209342	942	941	942	941	2
400	20240717	134100	34207459	940	940	940	940	0
401	20240717	134000	34207459	940	940	940	940	1
402	20240717	133900	34206519	941	941	941	941	0
403	20240717	133800	34206519	941	942	942	941	2
404	20240717	133700	34204636	937	937	937	937	0
405	20240717	133600	34204636	937	941	941	937	102
406	20240717	133500	34109023	942	940	943	940	3056
407	20240717	133400	31236198	940	940	940	939	28
408	20240717	133300	31209880	940	940	940	940	0
409	20240717	133200	31209880	940	938	940	938	244
410	20240717	133100	30980865	937	937	937	937	0
411	20240717	133000	30980865	937	937	937	937	54
412	20240717	132900	30930267	937	937	937	937	178
413	20240717	132800	30763481	932	932	932	932	0
414	20240717	132700	30763481	932	932	932	932	0
415	20240717	132600	30763481	932	932	932	932	0
416	20240717	132500	30763481	932	936	936	932	10
417	20240717	132400	30754141	937	937	937	937	0
418	20240717	132300	30754141	937	937	937	937	0
419	20240717	132200	30754141	937	937	937	937	2290
420	20240717	132100	28608411	938	938	938	938	30
421	20240717	132000	28580271	937	933	937	933	2711
422	20240717	131900	26041048	932	932	932	932	0
423	20240717	131800	26041048	932	932	932	932	0
424	20240717	131700	26041048	932	932	932	932	0
425	20240717	131600	26041048	932	933	933	932	2
426	20240717	131500	26039183	929	933	933	929	389
427	20240717	131400	25677644	932	933	933	932	2
428	20240717	131300	25675779	931	932	932	931	100
429	20240717	131200	25582656	932	932	932	932	0
430	20240717	131100	25582656	932	932	932	932	0
431	20240717	131000	25582656	932	932	932	932	0
432	20240717	130900	25582656	932	932	932	931	219
433	20240717	130800	25378737	932	933	933	932	245
434	20240717	130700	25150377	933	933	933	933	10
435	20240717	130600	25141047	934	934	934	934	0
436	20240717	130500	25141047	934	934	934	934	35
437	20240717	130400	25108357	934	934	934	934	0
438	20240717	130300	25108357	934	934	934	934	0
439	20240717	130200	25108357	934	934	934	934	2
440	20240717	130100	25106489	934	934	934	934	0
441	20240717	130000	25106489	934	934	934	934	0
442	20240717	125900	25106489	934	934	934	934	0
443	20240717	125800	25106489	934	934	934	934	0
444	20240717	125700	25106489	934	934	934	934	0
445	20240717	125600	25106489	934	934	934	934	0
446	20240717	125500	25106489	934	934	934	934	0
447	20240717	125400	25106489	934	934	934	934	0
448	20240717	125300	25106489	934	934	934	934	0
449	20240717	125200	25106489	934	934	934	934	18
450	20240717	125100	25089677	937	937	937	937	0
451	20240717	125000	25089677	937	937	937	937	0
452	20240717	124900	25089677	937	937	937	937	0
453	20240717	124800	25089677	937	937	937	937	0
454	20240717	124700	25089677	937	937	937	937	0
455	20240717	124600	25089677	937	937	937	937	0
456	20240717	124500	25089677	937	937	937	937	0
457	20240717	124400	25089677	937	937	937	937	0
458	20240717	124300	25089677	937	937	937	937	0
459	20240717	124200	25089677	937	937	937	937	0
460	20240717	124100	25089677	937	937	937	937	0
461	20240717	124000	25089677	937	937	937	937	1
462	20240717	123900	25088740	934	934	934	934	0
463	20240717	123800	25088740	934	934	934	934	0
464	20240717	123700	25088740	934	934	934	934	6
465	20240717	123600	25083136	937	937	937	937	0
466	20240717	123500	25083136	937	937	937	937	1
467	20240717	123400	25082199	937	937	937	937	0
468	20240717	123300	25082199	937	936	937	934	5
469	20240717	123200	25077520	937	937	937	937	21
470	20240717	123100	25057843	937	937	937	937	0
471	20240717	123000	25057843	937	937	937	937	0
472	20240717	122900	25057843	937	937	937	937	0
473	20240717	122800	25057843	937	937	937	937	0
474	20240717	122700	25057843	937	937	937	937	0
475	20240717	122600	25057843	937	937	937	937	0
476	20240717	122500	25057843	937	937	937	937	0
477	20240717	122400	25057843	937	937	937	937	10
478	20240717	122300	25048473	937	937	937	937	0
479	20240717	122200	25048473	937	937	937	937	0
480	20240717	122100	25048473	937	935	937	934	3
481	20240717	122000	25045667	933	933	933	933	0
482	20240717	121900	25045667	933	937	937	933	100
483	20240717	121800	24952167	937	937	937	937	0
484	20240717	121700	24952167	937	937	937	937	1
485	20240717	121600	24951230	934	934	934	934	0
486	20240717	121500	24951230	934	934	934	934	0
487	20240717	121400	24951230	934	934	934	934	0
488	20240717	121300	24951230	934	934	934	934	5
489	20240717	121200	24946560	934	935	935	934	2
490	20240717	121100	24944691	936	937	937	936	2
491	20240717	121000	24942818	938	934	938	934	10601
492	20240717	120900	14999268	937	937	937	937	0
493	20240717	120800	14999268	937	937	937	937	1
494	20240717	120700	14998331	931	931	931	931	0
495	20240717	120600	14998331	931	931	931	931	0
496	20240717	120500	14998331	931	931	931	931	0
497	20240717	120400	14998331	931	931	931	931	3
498	20240717	120300	14995538	931	931	931	931	14
499	20240717	120200	14982504	937	933	937	933	30
500	20240717	120100	14954446	933	933	933	932	22
501	20240717	120000	14933924	937	937	937	937	0
502	20240717	115900	14933924	937	937	937	937	0
503	20240717	115800	14933924	937	937	937	937	0
504	20240717	115700	14933924	937	937	937	937	0
505	20240717	115600	14933924	937	937	937	937	0
506	20240717	115500	14933924	937	937	937	937	0
507	20240717	115400	14933924	937	937	937	937	0
508	20240717	115300	14933924	937	937	937	937	0
509	20240717	115200	14933924	937	937	937	937	1
510	20240717	115100	14932987	934	934	934	934	0
511	20240717	115000	14932987	934	934	934	934	0
512	20240717	114900	14932987	934	934	934	934	0
513	20240717	114800	14932987	934	934	934	934	0
514	20240717	114700	14932987	934	935	935	934	2
515	20240717	114600	14931118	937	937	937	937	50
516	20240717	114500	14884268	937	937	937	937	0
517	20240717	114400	14884268	937	936	937	936	294
518	20240717	114300	14608848	936	936	936	936	1
519	20240717	114200	14607912	936	936	936	936	0
520	20240717	114100	14607912	936	936	936	936	0
521	20240717	114000	14607912	936	936	936	936	0
522	20240717	113900	14607912	936	936	936	936	0
523	20240717	113800	14607912	936	934	936	934	3
524	20240717	113700	14605107	936	936	936	936	40
525	20240717	113600	14567667	929	929	929	929	0
526	20240717	113500	14567667	929	929	929	929	0
527	20240717	113400	14567667	929	929	929	929	0
528	20240717	113300	14567667	929	931	931	929	289
529	20240717	113200	14298792	931	934	934	931	40
530	20240717	113100	14261500	935	935	935	935	1
531	20240717	113000	14260565	937	937	937	937	73
532	20240717	112900	14192164	934	934	934	934	0
533	20240717	112800	14192164	934	934	934	934	0
534	20240717	112700	14192164	934	934	934	934	8
535	20240717	112600	14184692	937	937	937	937	0
536	20240717	112500	14184692	937	937	937	937	0
537	20240717	112400	14184692	937	937	937	937	0
538	20240717	112300	14184692	937	937	937	937	0
539	20240717	112200	14184692	937	937	937	937	0
540	20240717	112100	14184692	937	937	937	937	1
541	20240717	112000	14183755	932	932	932	932	0
542	20240717	111900	14183755	932	932	932	932	0
543	20240717	111800	14183755	932	932	932	932	0
544	20240717	111700	14183755	932	932	932	932	0
545	20240717	111600	14183755	932	932	932	932	0
546	20240717	111500	14183755	932	932	932	932	0
547	20240717	111400	14183755	932	932	932	932	0
548	20240717	111300	14183755	932	932	932	932	0
549	20240717	111200	14183755	932	935	935	932	3
550	20240717	111100	14180955	932	932	932	932	0
551	20240717	111000	14180955	932	932	932	932	0
552	20240717	110900	14180955	932	932	932	932	1
553	20240717	110800	14180023	932	932	932	932	0
554	20240717	110700	14180023	932	932	932	932	25
555	20240717	110600	14156723	935	935	935	935	0
556	20240717	110500	14156723	935	935	935	935	0
557	20240717	110400	14156723	935	935	935	935	96
558	20240717	110300	14066963	929	931	931	929	1696
559	20240717	110200	12490850	932	932	932	932	0
560	20240717	110100	12490850	932	932	932	932	0
561	20240717	110000	12490850	932	933	933	932	1001
562	20240717	105900	11556918	933	933	933	933	0
563	20240717	105800	11556918	933	936	936	933	9
564	20240717	105700	11548500	932	932	932	932	0
565	20240717	105600	11548500	932	932	932	932	2
566	20240717	105500	11546636	933	933	933	933	0
567	20240717	105400	11546636	933	933	933	933	0
568	20240717	105300	11546636	933	933	933	933	0
569	20240717	105200	11546636	933	934	934	933	3
570	20240717	105100	11543836	938	938	938	938	0
571	20240717	105000	11543836	938	937	938	935	103
572	20240717	104900	11447228	938	938	938	938	79
573	20240717	104800	11373126	938	936	938	936	1670
574	20240717	104700	9807980	937	933	937	933	2000
575	20240717	104600	7937907	933	931	933	931	1300
576	20240717	104500	6726819	931	931	931	931	0
577	20240717	104400	6726819	931	931	931	931	300
578	20240717	104300	6447519	929	930	930	929	2945
579	20240717	104200	3710179	931	931	931	931	0
580	20240717	104100	3710179	931	931	931	931	0
581	20240717	104000	3710179	931	931	931	931	0
582	20240717	103900	3710179	931	931	931	931	75
583	20240717	103800	3640354	931	931	931	931	0
584	20240717	103700	3640354	931	931	931	931	11
585	20240717	103600	3630113	932	932	932	932	0
586	20240717	103500	3630113	932	932	932	932	0
587	20240717	103400	3630113	932	932	932	932	1
588	20240717	103300	3629181	932	932	932	932	0
589	20240717	103200	3629181	932	932	932	932	9
590	20240717	103100	3620793	933	933	933	933	0
591	20240717	103000	3620793	933	933	933	933	0
592	20240717	102900	3620793	933	933	933	933	0
593	20240717	102800	3620793	933	933	933	933	0
594	20240717	102700	3620793	933	933	933	933	0
595	20240717	102600	3620793	933	933	933	933	0
596	20240717	102500	3620793	933	933	933	933	0
597	20240717	102400	3620793	933	933	933	933	0
598	20240717	102300	3620793	933	933	933	933	0
599	20240717	102200	3620793	933	933	933	933	0
600	20240717	102100	3620793	933	931	933	931	4
601	20240717	102000	3617066	931	931	931	931	0
602	20240717	101900	3617066	931	931	931	931	0
603	20240717	101800	3617066	931	931	931	931	0
604	20240717	101700	3617066	931	931	931	931	0
605	20240717	101600	3617066	931	932	932	931	2
606	20240717	101500	3615203	930	930	930	930	400
607	20240717	101400	3243203	931	931	931	931	0
608	20240717	101300	3243203	931	931	931	931	0
609	20240717	101200	3243203	931	931	931	931	0
610	20240717	101100	3243203	931	931	931	931	0
611	20240717	101000	3243203	931	932	932	931	2
612	20240717	100900	3241340	931	931	931	931	0
613	20240717	100800	3241340	931	931	931	931	753
614	20240717	100700	2540297	932	932	932	932	0
615	20240717	100600	2540297	932	932	932	932	1
616	20240717	100500	2539365	933	933	933	933	0
617	20240717	100400	2539365	933	933	933	933	0
618	20240717	100300	2539365	933	933	933	933	0
619	20240717	100200	2539365	933	933	933	933	1
620	20240717	100100	2538432	933	933	933	933	0
621	20240717	100000	2538432	933	933	933	933	1
622	20240717	095900	2537499	932	932	932	932	5
623	20240717	095800	2532839	933	933	933	933	0
624	20240717	095700	2532839	933	933	933	933	0
625	20240717	095600	2532839	933	933	933	933	1
626	20240717	095500	2531906	933	933	933	933	0
627	20240717	095400	2531906	933	933	933	933	1
628	20240717	095300	2530973	933	933	933	933	1
629	20240717	095200	2530040	934	934	934	934	10
630	20240717	095100	2520700	934	934	934	934	1
631	20240717	095000	2519766	934	934	934	934	0
632	20240717	094900	2519766	934	934	934	934	0
633	20240717	094800	2519766	934	934	934	934	0
634	20240717	094700	2519766	934	934	934	934	0
635	20240717	094600	2519766	934	934	934	934	0
636	20240717	094500	2519766	934	934	934	934	0
637	20240717	094400	2519766	934	935	935	934	2
638	20240717	094300	2517897	934	934	934	934	34
639	20240717	094200	2486141	934	934	934	934	0
640	20240717	094100	2486141	934	934	934	934	0
641	20240717	094000	2486141	934	934	934	934	0
642	20240717	093900	2486141	934	934	934	934	0
643	20240717	093800	2486141	934	934	934	934	0
644	20240717	093700	2486141	934	934	934	934	0
645	20240717	093600	2486141	934	934	934	934	10
646	20240717	093500	2476801	934	934	934	934	0
647	20240717	093400	2476801	934	934	934	934	63
648	20240717	093300	2417959	934	934	934	934	7
649	20240717	093200	2411421	934	934	934	934	0
650	20240717	093100	2411421	934	934	934	934	27
651	20240717	093000	2386203	934	934	934	934	0
652	20240717	092900	2386203	934	934	934	934	2
653	20240717	092800	2384335	934	934	934	934	1
654	20240717	092700	2383401	934	934	934	934	0
655	20240717	092600	2383401	934	934	934	934	0
656	20240717	092500	2383401	934	934	934	934	0
657	20240717	092400	2383401	934	934	934	934	0
658	20240717	092300	2383401	934	934	934	934	0
659	20240717	092200	2383401	934	934	934	934	0
660	20240717	092100	2383401	934	934	934	934	0
661	20240717	092000	2383401	934	934	934	934	0
662	20240717	091900	2383401	934	934	934	934	10
663	20240717	091800	2374061	933	933	933	933	0
664	20240717	091700	2374061	933	933	933	933	0
665	20240717	091600	2374061	933	933	933	933	0
666	20240717	091500	2374061	933	933	933	933	1
667	20240717	091400	2373128	931	933	933	931	10
668	20240717	091300	2363812	933	934	934	933	7
669	20240717	091200	2357279	933	933	933	933	0
670	20240717	091100	2357279	933	934	934	933	4
671	20240717	091000	2353545	935	935	935	935	1
672	20240717	090900	2352610	935	935	935	935	1
673	20240717	090800	2351675	934	934	934	934	0
674	20240717	090700	2351675	934	934	934	934	300
675	20240717	090600	2071475	931	931	931	931	1772
676	20240717	090500	421743	931	931	931	931	0
677	20240717	090400	421743	931	931	931	931	0
678	20240717	090300	421743	931	931	931	931	0
679	20240717	090200	421743	931	931	931	931	0
680	20240717	090100	421743	931	931	931	931	1
681	20240717	090000	420812	931	931	931	931	452