KissMeData/131760/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	202900	260155530	889	889	889	889	3514
3	20240716	202800	260155530	889	889	889	889	0
4	20240716	202700	260155530	889	889	889	889	0
5	20240716	202600	260155530	889	889	889	889	0
6	20240716	202500	260155530	889	889	889	889	0
7	20240716	202400	260155530	889	889	889	889	0
8	20240716	202300	260155530	889	889	889	889	0
9	20240716	202200	260155530	889	889	889	889	0
10	20240716	202100	260155530	889	889	889	889	0
11	20240716	202000	260155530	889	889	889	889	0
12	20240716	201900	260155530	889	889	889	889	0
13	20240716	201800	260155530	889	889	889	889	0
14	20240716	201700	260155530	889	889	889	889	0
15	20240716	201600	260155530	889	889	889	889	0
16	20240716	201500	260155530	889	889	889	889	0
17	20240716	201400	260155530	889	889	889	889	0
18	20240716	201300	260155530	889	889	889	889	0
19	20240716	201200	260155530	889	889	889	889	0
20	20240716	201100	260155530	889	889	889	889	0
21	20240716	201000	260155530	889	889	889	889	0
22	20240716	200900	260155530	889	889	889	889	0
23	20240716	200800	260155530	889	889	889	889	0
24	20240716	200700	260155530	889	889	889	889	0
25	20240716	200600	260155530	889	889	889	889	0
26	20240716	200500	260155530	889	889	889	889	0
27	20240716	200400	260155530	889	889	889	889	0
28	20240716	200300	260155530	889	889	889	889	0
29	20240716	200200	260155530	889	889	889	889	0
30	20240716	200100	260155530	889	889	889	889	0
31	20240716	200000	260155530	889	889	889	889	0
32	20240716	195900	260155530	889	889	889	889	3514
33	20240716	195800	260155530	889	889	889	889	0
34	20240716	195700	260155530	889	889	889	889	0
35	20240716	195600	260155530	889	889	889	889	0
36	20240716	195500	260155530	889	889	889	889	0
37	20240716	195400	260155530	889	889	889	889	0
38	20240716	195300	260155530	889	889	889	889	0
39	20240716	195200	260155530	889	889	889	889	0
40	20240716	195100	260155530	889	889	889	889	0
41	20240716	195000	260155530	889	889	889	889	0
42	20240716	194900	260155530	889	889	889	889	0
43	20240716	194800	260155530	889	889	889	889	0
44	20240716	194700	260155530	889	889	889	889	0
45	20240716	194600	260155530	889	889	889	889	0
46	20240716	194500	260155530	889	889	889	889	0
47	20240716	194400	260155530	889	889	889	889	0
48	20240716	194300	260155530	889	889	889	889	0
49	20240716	194200	260155530	889	889	889	889	0
50	20240716	194100	260155530	889	889	889	889	0
51	20240716	194000	260155530	889	889	889	889	0
52	20240716	193900	260155530	889	889	889	889	0
53	20240716	193800	260155530	889	889	889	889	0
54	20240716	193700	260155530	889	889	889	889	0
55	20240716	193600	260155530	889	889	889	889	0
56	20240716	193500	260155530	889	889	889	889	0
57	20240716	193400	260155530	889	889	889	889	0
58	20240716	193300	260155530	889	889	889	889	0
59	20240716	193200	260155530	889	889	889	889	0
60	20240716	193100	260155530	889	889	889	889	0
61	20240716	193000	260155530	889	889	889	889	0
62	20240716	192900	260155530	889	889	889	889	3514
63	20240716	192800	260155530	889	889	889	889	0
64	20240716	192700	260155530	889	889	889	889	0
65	20240716	192600	260155530	889	889	889	889	0
66	20240716	192500	260155530	889	889	889	889	0
67	20240716	192400	260155530	889	889	889	889	0
68	20240716	192300	260155530	889	889	889	889	0
69	20240716	192200	260155530	889	889	889	889	0
70	20240716	192100	260155530	889	889	889	889	0
71	20240716	192000	260155530	889	889	889	889	0
72	20240716	191900	260155530	889	889	889	889	0
73	20240716	191800	260155530	889	889	889	889	0
74	20240716	191700	260155530	889	889	889	889	0
75	20240716	191600	260155530	889	889	889	889	0
76	20240716	191500	260155530	889	889	889	889	0
77	20240716	191400	260155530	889	889	889	889	0
78	20240716	191300	260155530	889	889	889	889	0
79	20240716	191200	260155530	889	889	889	889	0
80	20240716	191100	260155530	889	889	889	889	0
81	20240716	191000	260155530	889	889	889	889	0
82	20240716	190900	260155530	889	889	889	889	0
83	20240716	190800	260155530	889	889	889	889	0
84	20240716	190700	260155530	889	889	889	889	0
85	20240716	190600	260155530	889	889	889	889	0
86	20240716	190500	260155530	889	889	889	889	0
87	20240716	190400	260155530	889	889	889	889	0
88	20240716	190300	260155530	889	889	889	889	0
89	20240716	190200	260155530	889	889	889	889	0
90	20240716	190100	260155530	889	889	889	889	0
91	20240716	190000	260155530	889	889	889	889	0
92	20240716	185900	260155530	889	889	889	889	3514
93	20240716	185800	260155530	889	889	889	889	0
94	20240716	185700	260155530	889	889	889	889	0
95	20240716	185600	260155530	889	889	889	889	0
96	20240716	185500	260155530	889	889	889	889	0
97	20240716	185400	260155530	889	889	889	889	0
98	20240716	185300	260155530	889	889	889	889	0
99	20240716	185200	260155530	889	889	889	889	0
100	20240716	185100	260155530	889	889	889	889	0
101	20240716	185000	260155530	889	889	889	889	0
102	20240716	184900	260155530	889	889	889	889	0
103	20240716	184800	260155530	889	889	889	889	0
104	20240716	184700	260155530	889	889	889	889	0
105	20240716	184600	260155530	889	889	889	889	0
106	20240716	184500	260155530	889	889	889	889	0
107	20240716	184400	260155530	889	889	889	889	0
108	20240716	184300	260155530	889	889	889	889	0
109	20240716	184200	260155530	889	889	889	889	0
110	20240716	184100	260155530	889	889	889	889	0
111	20240716	184000	260155530	889	889	889	889	0
112	20240716	183900	260155530	889	889	889	889	0
113	20240716	183800	260155530	889	889	889	889	0
114	20240716	183700	260155530	889	889	889	889	0
115	20240716	183600	260155530	889	889	889	889	0
116	20240716	183500	260155530	889	889	889	889	0
117	20240716	183400	260155530	889	889	889	889	0
118	20240716	183300	260155530	889	889	889	889	0
119	20240716	183200	260155530	889	889	889	889	0
120	20240716	183100	260155530	889	889	889	889	0
121	20240716	183000	260155530	889	889	889	889	0
122	20240716	182900	260155530	889	889	889	889	3514
123	20240716	182800	260155530	889	889	889	889	0
124	20240716	182700	260155530	889	889	889	889	0
125	20240716	182600	260155530	889	889	889	889	0
126	20240716	182500	260155530	889	889	889	889	0
127	20240716	182400	260155530	889	889	889	889	0
128	20240716	182300	260155530	889	889	889	889	0
129	20240716	182200	260155530	889	889	889	889	0
130	20240716	182100	260155530	889	889	889	889	0
131	20240716	182000	260155530	889	889	889	889	0
132	20240716	181900	260155530	889	889	889	889	0
133	20240716	181800	260155530	889	889	889	889	0
134	20240716	181700	260155530	889	889	889	889	0
135	20240716	181600	260155530	889	889	889	889	0
136	20240716	181500	260155530	889	889	889	889	0
137	20240716	181400	260155530	889	889	889	889	0
138	20240716	181300	260155530	889	889	889	889	0
139	20240716	181200	260155530	889	889	889	889	0
140	20240716	181100	260155530	889	889	889	889	0
141	20240716	181000	260155530	889	889	889	889	0
142	20240716	180900	260155530	889	889	889	889	0
143	20240716	180800	260155530	889	889	889	889	0
144	20240716	180700	260155530	889	889	889	889	0
145	20240716	180600	260155530	889	889	889	889	0
146	20240716	180500	260155530	889	889	889	889	0
147	20240716	180400	260155530	889	889	889	889	0
148	20240716	180300	260155530	889	889	889	889	0
149	20240716	180200	260155530	889	889	889	889	0
150	20240716	180100	260155530	889	889	889	889	0
151	20240716	180000	260155530	889	889	889	889	0
152	20240716	175900	260155530	889	889	889	889	3514
153	20240716	175800	260155530	889	889	889	889	0
154	20240716	175700	260155530	889	889	889	889	0
155	20240716	175600	260155530	889	889	889	889	0
156	20240716	175500	260155530	889	889	889	889	0
157	20240716	175400	260155530	889	889	889	889	0
158	20240716	175300	260155530	889	889	889	889	0
159	20240716	175200	260155530	889	889	889	889	0
160	20240716	175100	260155530	889	889	889	889	0
161	20240716	175000	260155530	889	889	889	889	0
162	20240716	174900	260155530	889	889	889	889	0
163	20240716	174800	260155530	889	889	889	889	0
164	20240716	174700	260155530	889	889	889	889	0
165	20240716	174600	260155530	889	889	889	889	0
166	20240716	174500	260155530	889	889	889	889	0
167	20240716	174400	260155530	889	889	889	889	0
168	20240716	174300	260155530	889	889	889	889	0
169	20240716	174200	260155530	889	889	889	889	0
170	20240716	174100	260155530	889	889	889	889	0
171	20240716	174000	260155530	889	889	889	889	0
172	20240716	173900	260155530	889	889	889	889	0
173	20240716	173800	260155530	889	889	889	889	0
174	20240716	173700	260155530	889	889	889	889	0
175	20240716	173600	260155530	889	889	889	889	0
176	20240716	173500	260155530	889	889	889	889	0
177	20240716	173400	260155530	889	889	889	889	0
178	20240716	173300	260155530	889	889	889	889	0
179	20240716	173200	260155530	889	889	889	889	0
180	20240716	173100	260155530	889	889	889	889	0
181	20240716	173000	260155530	889	889	889	889	0
182	20240716	172900	260155530	889	889	889	889	3514
183	20240716	172800	260155530	889	889	889	889	0
184	20240716	172700	260155530	889	889	889	889	0
185	20240716	172600	260155530	889	889	889	889	0
186	20240716	172500	260155530	889	889	889	889	0
187	20240716	172400	260155530	889	889	889	889	0
188	20240716	172300	260155530	889	889	889	889	0
189	20240716	172200	260155530	889	889	889	889	0
190	20240716	172100	260155530	889	889	889	889	0
191	20240716	172000	260155530	889	889	889	889	0
192	20240716	171900	260155530	889	889	889	889	0
193	20240716	171800	260155530	889	889	889	889	0
194	20240716	171700	260155530	889	889	889	889	0
195	20240716	171600	260155530	889	889	889	889	0
196	20240716	171500	260155530	889	889	889	889	0
197	20240716	171400	260155530	889	889	889	889	0
198	20240716	171300	260155530	889	889	889	889	0
199	20240716	171200	260155530	889	889	889	889	0
200	20240716	171100	260155530	889	889	889	889	0
201	20240716	171000	260155530	889	889	889	889	0
202	20240716	170900	260155530	889	889	889	889	0
203	20240716	170800	260155530	889	889	889	889	0
204	20240716	170700	260155530	889	889	889	889	0
205	20240716	170600	260155530	889	889	889	889	0
206	20240716	170500	260155530	889	889	889	889	0
207	20240716	170400	260155530	889	889	889	889	0
208	20240716	170300	260155530	889	889	889	889	0
209	20240716	170200	260155530	889	889	889	889	0
210	20240716	170100	260155530	889	889	889	889	0
211	20240716	170000	260155530	889	889	889	889	0
212	20240716	165900	260155530	889	889	889	889	3514
213	20240716	165800	260155530	889	889	889	889	0
214	20240716	165700	260155530	889	889	889	889	0
215	20240716	165600	260155530	889	889	889	889	0
216	20240716	165500	260155530	889	889	889	889	0
217	20240716	165400	260155530	889	889	889	889	0
218	20240716	165300	260155530	889	889	889	889	0
219	20240716	165200	260155530	889	889	889	889	0
220	20240716	165100	260155530	889	889	889	889	0
221	20240716	165000	260155530	889	889	889	889	0
222	20240716	164900	260155530	889	889	889	889	0
223	20240716	164800	260155530	889	889	889	889	0
224	20240716	164700	260155530	889	889	889	889	0
225	20240716	164600	260155530	889	889	889	889	0
226	20240716	164500	260155530	889	889	889	889	0
227	20240716	164400	260155530	889	889	889	889	0
228	20240716	164300	260155530	889	889	889	889	0
229	20240716	164200	260155530	889	889	889	889	0
230	20240716	164100	260155530	889	889	889	889	0
231	20240716	164000	260155530	889	889	889	889	0
232	20240716	163900	260155530	889	889	889	889	0
233	20240716	163800	260155530	889	889	889	889	0
234	20240716	163700	260155530	889	889	889	889	0
235	20240716	163600	260155530	889	889	889	889	0
236	20240716	163500	260155530	889	889	889	889	0
237	20240716	163400	260155530	889	889	889	889	0
238	20240716	163300	260155530	889	889	889	889	0
239	20240716	163200	260155530	889	889	889	889	0
240	20240716	163100	260155530	889	889	889	889	0
241	20240716	163000	260155530	889	889	889	889	0
242	20240716	162900	260155530	889	889	889	889	3514
243	20240716	162800	260155530	889	889	889	889	0
244	20240716	162700	260155530	889	889	889	889	0
245	20240716	162600	260155530	889	889	889	889	0
246	20240716	162500	260155530	889	889	889	889	0
247	20240716	162400	260155530	889	889	889	889	0
248	20240716	162300	260155530	889	889	889	889	0
249	20240716	162200	260155530	889	889	889	889	0
250	20240716	162100	260155530	889	889	889	889	0
251	20240716	162000	260155530	889	889	889	889	0
252	20240716	161900	260155530	889	889	889	889	0
253	20240716	161800	260155530	889	889	889	889	0
254	20240716	161700	260155530	889	889	889	889	0
255	20240716	161600	260155530	889	889	889	889	0
256	20240716	161500	260155530	889	889	889	889	0
257	20240716	161400	260155530	889	889	889	889	0
258	20240716	161300	260155530	889	889	889	889	0
259	20240716	161200	260155530	889	889	889	889	0
260	20240716	161100	260155530	889	889	889	889	0
261	20240716	161000	260155530	889	889	889	889	0
262	20240716	160900	260155530	889	889	889	889	0
263	20240716	160800	260155530	889	889	889	889	0
264	20240716	160700	260155530	889	889	889	889	0
265	20240716	160600	260155530	889	889	889	889	0
266	20240716	160500	260155530	889	889	889	889	0
267	20240716	160400	260155530	889	889	889	889	0
268	20240716	160300	260155530	889	889	889	889	0
269	20240716	160200	260155530	889	889	889	889	0
270	20240716	160100	260155530	889	889	889	889	0
271	20240716	160000	260155530	889	889	889	889	0
272	20240716	155900	260155530	889	889	889	889	3514
273	20240716	155800	260155530	889	889	889	889	0
274	20240716	155700	260155530	889	889	889	889	0
275	20240716	155600	260155530	889	889	889	889	0
276	20240716	155500	260155530	889	889	889	889	0
277	20240716	155400	260155530	889	889	889	889	0
278	20240716	155300	260155530	889	889	889	889	0
279	20240716	155200	260155530	889	889	889	889	0
280	20240716	155100	260155530	889	889	889	889	0
281	20240716	155000	260155530	889	889	889	889	0
282	20240716	154900	260155530	889	889	889	889	0
283	20240716	154800	260155530	889	889	889	889	0
284	20240716	154700	260155530	889	889	889	889	0
285	20240716	154600	260155530	889	889	889	889	0
286	20240716	154500	260155530	889	889	889	889	0
287	20240716	154400	260155530	889	889	889	889	0
288	20240716	154300	260155530	889	889	889	889	0
289	20240716	154200	260155530	889	889	889	889	0
290	20240716	154100	260155530	889	889	889	889	0
291	20240716	154000	260155530	889	889	889	889	0
292	20240716	153900	260155530	889	889	889	889	0
293	20240716	153800	260155530	889	889	889	889	0
294	20240716	153700	260155530	889	889	889	889	0
295	20240716	153600	260155530	889	889	889	889	0
296	20240716	153500	260155530	889	889	889	889	0
297	20240716	153400	260155530	889	889	889	889	0
298	20240716	153300	260155530	889	889	889	889	0
299	20240716	153200	260155530	889	889	889	889	0
300	20240716	153100	260155530	889	889	889	889	0
301	20240716	153000	260155530	889	889	889	889	3514
302	20240716	152900	257031584	879	879	879	879	0
303	20240716	152800	257031584	879	879	879	879	0
304	20240716	152700	257031584	879	879	879	879	0
305	20240716	152600	257031584	879	879	879	879	0
306	20240716	152500	257031584	879	879	879	879	0
307	20240716	152400	257031584	879	879	879	879	0
308	20240716	152300	257031584	879	879	879	879	0
309	20240716	152200	257031584	879	879	879	879	0
310	20240716	152100	257031584	879	879	879	879	0
311	20240716	152000	257031584	879	879	879	879	0
312	20240716	151900	257031584	879	877	879	877	1071
313	20240716	151800	256090215	877	877	877	877	575
314	20240716	151700	255585940	878	878	878	878	0
315	20240716	151600	255585940	878	878	878	878	0
316	20240716	151500	255585940	878	878	878	878	0
317	20240716	151400	255585940	878	878	878	878	0
318	20240716	151300	255585940	878	878	878	878	200
319	20240716	151200	255410340	877	877	877	877	0
320	20240716	151100	255410340	877	877	877	877	833
321	20240716	151000	254679799	877	877	877	877	445
322	20240716	150900	254289534	877	877	877	877	0
323	20240716	150800	254289534	877	877	877	877	0
324	20240716	150700	254289534	877	877	877	877	0
325	20240716	150600	254289534	877	877	877	877	23
326	20240716	150500	254269363	877	877	877	877	0
327	20240716	150400	254269363	877	877	877	877	1028
328	20240716	150300	253367807	877	877	877	877	0
329	20240716	150200	253367807	877	877	877	877	183
330	20240716	150100	253207316	877	877	877	877	2817
331	20240716	150000	250736807	879	879	879	879	0
332	20240716	145900	250736807	879	879	879	879	0
333	20240716	145800	250736807	879	879	879	879	0
334	20240716	145700	250736807	879	879	879	879	0
335	20240716	145600	250736807	879	878	879	878	502
336	20240716	145500	250295550	878	878	878	878	6
337	20240716	145400	250290282	878	878	878	878	1
338	20240716	145300	250289404	877	877	877	877	0
339	20240716	145200	250289404	877	877	877	877	4
340	20240716	145100	250285896	877	874	877	874	209
341	20240716	145000	250102812	874	874	874	874	0
342	20240716	144900	250102812	874	874	874	874	0
343	20240716	144800	250102812	874	874	874	874	0
344	20240716	144700	250102812	874	874	874	874	0
345	20240716	144600	250102812	874	874	874	874	0
346	20240716	144500	250102812	874	874	874	874	0
347	20240716	144400	250102812	874	874	874	874	0
348	20240716	144300	250102812	874	874	874	874	0
349	20240716	144200	250102812	874	874	874	874	4
350	20240716	144100	250099316	873	873	873	873	0
351	20240716	144000	250099316	873	873	873	873	0
352	20240716	143900	250099316	873	873	873	873	459
353	20240716	143800	249698609	873	873	873	873	1000
354	20240716	143700	248825609	872	871	872	871	1485
355	20240716	143600	247531635	873	873	873	873	10
356	20240716	143500	247522905	872	872	872	872	0
357	20240716	143400	247522905	872	872	872	872	101
358	20240716	143300	247434833	872	872	872	872	0
359	20240716	143200	247434833	872	872	872	872	0
360	20240716	143100	247434833	872	872	872	872	100
361	20240716	143000	247347633	872	872	872	872	3
362	20240716	142900	247345017	871	871	871	871	0
363	20240716	142800	247345017	871	871	871	871	0
364	20240716	142700	247345017	871	871	871	871	10
365	20240716	142600	247336307	871	871	871	871	1000
366	20240716	142500	246465307	872	872	872	872	0
367	20240716	142400	246465307	872	872	872	872	951
368	20240716	142300	245636035	870	870	870	870	0
369	20240716	142200	245636035	870	870	870	870	0
370	20240716	142100	245636035	870	870	870	870	0
371	20240716	142000	245636035	870	870	870	870	0
372	20240716	141900	245636035	870	870	870	870	0
373	20240716	141800	245636035	870	870	870	870	0
374	20240716	141700	245636035	870	870	870	870	5
375	20240716	141600	245631685	870	870	870	870	0
376	20240716	141500	245631685	870	870	870	870	0
377	20240716	141400	245631685	870	870	870	870	0
378	20240716	141300	245631685	870	871	871	870	5
379	20240716	141200	245627332	870	870	870	870	4
380	20240716	141100	245623852	870	870	871	870	7
381	20240716	141000	245617761	870	870	870	870	3
382	20240716	140900	245615151	870	870	870	870	0
383	20240716	140800	245615151	870	870	870	870	10000
384	20240716	140700	236915151	870	870	870	870	0
385	20240716	140600	236915151	870	870	870	870	0
386	20240716	140500	236915151	870	871	871	870	5
387	20240716	140400	236910798	870	871	871	870	4
388	20240716	140300	236907315	870	870	870	870	6
389	20240716	140200	236902095	870	874	874	870	14
390	20240716	140100	236889863	873	871	873	871	3
391	20240716	140000	236887247	870	870	870	870	1
392	20240716	135900	236886377	870	872	872	870	1908
393	20240716	135800	235224919	876	876	876	876	0
394	20240716	135700	235224919	876	876	876	876	184
395	20240716	135600	235063735	876	872	876	872	5
396	20240716	135500	235059365	870	870	870	870	0
397	20240716	135400	235059365	870	870	870	870	0
398	20240716	135300	235059365	870	871	871	870	11285
399	20240716	135200	225235148	872	874	874	872	1856
400	20240716	135100	223616258	874	874	874	874	0
401	20240716	135000	223616258	874	874	874	874	0
402	20240716	134900	223616258	874	874	874	874	0
403	20240716	134800	223616258	874	874	874	874	0
404	20240716	134700	223616258	874	874	874	874	0
405	20240716	134600	223616258	874	874	874	874	0
406	20240716	134500	223616258	874	874	874	874	0
407	20240716	134400	223616258	874	874	874	874	0
408	20240716	134300	223616258	874	874	874	874	0
409	20240716	134200	223616258	874	874	874	874	0
410	20240716	134100	223616258	874	874	874	874	72
411	20240716	134000	223553330	876	876	876	876	0
412	20240716	133900	223553330	876	876	876	876	0
413	20240716	133800	223553330	876	876	876	876	0
414	20240716	133700	223553330	876	876	876	876	0
415	20240716	133600	223553330	876	876	876	876	0
416	20240716	133500	223553330	876	876	876	876	0
417	20240716	133400	223553330	876	876	876	876	0
418	20240716	133300	223553330	876	876	876	876	0
419	20240716	133200	223553330	876	876	876	876	0
420	20240716	133100	223553330	876	876	876	876	0
421	20240716	133000	223553330	876	876	876	874	182
422	20240716	132900	223394030	876	876	876	876	72
423	20240716	132800	223330958	875	875	875	875	0
424	20240716	132700	223330958	875	875	875	875	0
425	20240716	132600	223330958	875	875	875	875	0
426	20240716	132500	223330958	875	875	875	875	10
427	20240716	132400	223322208	874	874	874	874	0
428	20240716	132300	223322208	874	874	874	874	0
429	20240716	132200	223322208	874	874	874	874	568
430	20240716	132100	222825776	874	874	874	874	0
431	20240716	132000	222825776	874	874	874	874	0
432	20240716	131900	222825776	874	874	874	874	0
433	20240716	131800	222825776	874	874	874	874	0
434	20240716	131700	222825776	874	874	874	874	0
435	20240716	131600	222825776	874	874	874	874	0
436	20240716	131500	222825776	874	874	874	874	0
437	20240716	131400	222825776	874	874	874	874	0
438	20240716	131300	222825776	874	874	874	874	0
439	20240716	131200	222825776	874	874	874	874	0
440	20240716	131100	222825776	874	874	874	874	0
441	20240716	131000	222825776	874	874	874	874	0
442	20240716	130900	222825776	874	874	874	874	219
443	20240716	130800	222634370	873	873	873	873	0
444	20240716	130700	222634370	873	873	873	873	8
445	20240716	130600	222627386	872	872	872	872	0
446	20240716	130500	222627386	872	872	872	872	0
447	20240716	130400	222627386	872	872	872	872	0
448	20240716	130300	222627386	872	872	872	872	0
449	20240716	130200	222627386	872	872	872	872	0
450	20240716	130100	222627386	872	872	872	872	0
451	20240716	130000	222627386	872	872	872	872	0
452	20240716	125900	222627386	872	872	872	872	0
453	20240716	125800	222627386	872	872	872	872	0
454	20240716	125700	222627386	872	873	873	872	11
455	20240716	125600	222617784	873	873	873	873	0
456	20240716	125500	222617784	873	873	873	873	1000
457	20240716	125400	221744784	873	873	873	873	0
458	20240716	125300	221744784	873	873	873	873	0
459	20240716	125200	221744784	873	873	873	873	0
460	20240716	125100	221744784	873	873	873	873	0
461	20240716	125000	221744784	873	873	873	873	0
462	20240716	124900	221744784	873	873	873	873	0
463	20240716	124800	221744784	873	873	873	873	0
464	20240716	124700	221744784	873	873	873	873	1
465	20240716	124600	221743911	873	873	873	873	29
466	20240716	124500	221718594	873	873	873	873	7
467	20240716	124400	221712483	873	873	873	873	0
468	20240716	124300	221712483	873	873	873	873	7
469	20240716	124200	221706372	877	874	877	874	200
470	20240716	124100	221531091	877	877	877	877	1
471	20240716	124000	221530214	877	877	877	877	125
472	20240716	123900	221420589	877	877	877	877	0
473	20240716	123800	221420589	877	876	877	876	20
474	20240716	123700	221403059	873	873	873	873	0
475	20240716	123600	221403059	873	873	873	873	0
476	20240716	123500	221403059	873	873	873	873	0
477	20240716	123400	221403059	873	873	873	873	0
478	20240716	123300	221403059	873	873	873	873	0
479	20240716	123200	221403059	873	876	876	873	4
480	20240716	123100	221399561	876	876	876	876	31
481	20240716	123000	221372405	876	876	876	876	0
482	20240716	122900	221372405	876	875	876	875	136
483	20240716	122800	221253375	874	870	874	870	79
484	20240716	122700	221184473	870	870	870	870	0
485	20240716	122600	221184473	870	870	870	870	5
486	20240716	122500	221180123	870	870	870	870	5
487	20240716	122400	221175773	870	870	870	870	61
488	20240716	122300	221122703	870	870	870	870	0
489	20240716	122200	221122703	870	870	870	870	0
490	20240716	122100	221122703	870	870	870	870	0
491	20240716	122000	221122703	870	871	871	870	1651
492	20240716	121900	219686191	871	871	871	871	0
493	20240716	121800	219686191	871	871	871	871	59
494	20240716	121700	219634802	871	871	871	871	0
495	20240716	121600	219634802	871	871	871	871	0
496	20240716	121500	219634802	871	871	871	871	0
497	20240716	121400	219634802	871	871	871	871	0
498	20240716	121300	219634802	871	871	871	871	94
499	20240716	121200	219552928	871	871	871	871	5
500	20240716	121100	219548573	871	871	871	871	6
501	20240716	121000	219543347	871	872	872	871	201
502	20240716	120900	219368098	872	872	872	872	0
503	20240716	120800	219368098	872	872	872	872	2
504	20240716	120700	219366354	872	874	874	872	226
505	20240716	120600	219169051	873	873	873	872	25
506	20240716	120500	219147229	873	875	875	873	1359
507	20240716	120400	217958967	875	877	877	875	188
508	20240716	120300	217794305	877	877	877	877	63
509	20240716	120200	217739054	877	877	877	877	6
510	20240716	120100	217733792	877	877	878	877	638
511	20240716	120000	217174263	877	877	877	877	21
512	20240716	115900	217155846	881	881	881	881	0
513	20240716	115800	217155846	881	881	881	881	0
514	20240716	115700	217155846	881	881	881	881	0
515	20240716	115600	217155846	881	881	881	881	0
516	20240716	115500	217155846	881	881	881	881	0
517	20240716	115400	217155846	881	881	881	881	0
518	20240716	115300	217155846	881	881	881	881	0
519	20240716	115200	217155846	881	881	881	881	0
520	20240716	115100	217155846	881	881	881	881	0
521	20240716	115000	217155846	881	881	881	881	1
522	20240716	114900	217154965	881	880	881	880	17
523	20240716	114800	217139992	880	880	880	880	20
524	20240716	114700	217122392	880	880	880	880	1
525	20240716	114600	217121512	880	880	880	880	0
526	20240716	114500	217121512	880	880	880	880	0
527	20240716	114400	217121512	880	880	880	880	0
528	20240716	114300	217121512	880	880	880	880	0
529	20240716	114200	217121512	880	880	880	880	0
530	20240716	114100	217121512	880	880	880	880	1500
531	20240716	114000	215801512	881	881	881	881	0
532	20240716	113900	215801512	881	881	881	881	0
533	20240716	113800	215801512	881	877	881	877	5
534	20240716	113700	215797117	875	882	882	875	53
535	20240716	113600	215750486	883	877	883	877	86
536	20240716	113500	215674569	875	874	883	874	25
537	20240716	113400	215652672	875	874	876	874	8
538	20240716	113300	215645674	874	877	878	874	103
539	20240716	113200	215555351	878	884	884	878	13049
540	20240716	113100	204020991	884	884	884	884	2749
541	20240716	113000	201590875	884	884	884	884	1500
542	20240716	112900	200264875	884	884	884	884	0
543	20240716	112800	200264875	884	884	884	884	1
544	20240716	112700	200263991	886	886	886	886	0
545	20240716	112600	200263991	886	885	886	885	30
546	20240716	112500	200237428	884	884	884	884	10659
547	20240716	112400	190814872	884	884	884	884	1142
548	20240716	112300	189805344	884	884	884	884	3
549	20240716	112200	189802692	885	884	886	884	867
550	20240716	112100	189035513	883	879	883	879	2758
551	20240716	112000	186607802	879	879	879	879	5
552	20240716	111900	186603407	879	879	879	879	13
553	20240716	111800	186591980	879	878	879	878	2270
554	20240716	111700	184597808	877	877	877	877	30
555	20240716	111600	184571498	877	877	877	877	54
556	20240716	111500	184524140	877	878	878	877	630
557	20240716	111400	183971018	877	873	877	873	6488
558	20240716	111300	178293263	873	873	873	873	50
559	20240716	111200	178249613	873	873	873	873	0
560	20240716	111100	178249613	873	873	873	873	0
561	20240716	111000	178249613	873	873	873	873	24
562	20240716	110900	178228661	873	873	873	873	0
563	20240716	110800	178228661	873	873	873	873	0
564	20240716	110700	178228661	873	873	873	873	2
565	20240716	110600	178226915	873	873	873	873	1144
566	20240716	110500	177228203	874	874	874	874	0
567	20240716	110400	177228203	874	874	874	874	0
568	20240716	110300	177228203	874	874	874	874	0
569	20240716	110200	177228203	874	874	874	874	0
570	20240716	110100	177228203	874	874	874	874	0
571	20240716	110000	177228203	874	874	874	874	0
572	20240716	105900	177228203	874	874	874	874	0
573	20240716	105800	177228203	874	874	874	874	0
574	20240716	105700	177228203	874	874	874	874	0
575	20240716	105600	177228203	874	874	874	874	5
576	20240716	105500	177223833	874	874	874	874	4
577	20240716	105400	177220337	874	874	874	874	0
578	20240716	105300	177220337	874	874	874	874	0
579	20240716	105200	177220337	874	874	874	874	0
580	20240716	105100	177220337	874	873	874	873	102
581	20240716	105000	177131289	873	873	873	873	100
582	20240716	104900	177043989	873	873	873	873	0
583	20240716	104800	177043989	873	873	873	873	0
584	20240716	104700	177043989	873	873	873	873	0
585	20240716	104600	177043989	873	873	873	873	0
586	20240716	104500	177043989	873	873	873	873	0
587	20240716	104400	177043989	873	873	873	873	0
588	20240716	104300	177043989	873	873	873	873	0
589	20240716	104200	177043989	873	873	873	873	0
590	20240716	104100	177043989	873	871	873	870	1001
591	20240716	104000	176172543	872	872	872	872	0
592	20240716	103900	176172543	872	872	872	872	0
593	20240716	103800	176172543	872	872	872	872	0
594	20240716	103700	176172543	872	872	872	872	0
595	20240716	103600	176172543	872	872	872	872	518
596	20240716	103500	175720847	872	872	872	872	0
597	20240716	103400	175720847	872	872	872	872	0
598	20240716	103300	175720847	872	872	872	872	0
599	20240716	103200	175720847	872	872	872	872	0
600	20240716	103100	175720847	872	872	872	872	0
601	20240716	103000	175720847	872	872	872	872	92
602	20240716	102900	175640623	871	871	871	871	541
603	20240716	102800	175169412	871	871	871	871	51
604	20240716	102700	175124991	871	870	871	870	108
605	20240716	102600	175031023	871	871	871	871	0
606	20240716	102500	175031023	871	871	871	871	0
607	20240716	102400	175031023	871	871	871	871	270
608	20240716	102300	174795853	870	870	870	870	1
609	20240716	102200	174794983	868	868	869	868	6
610	20240716	102100	174789773	868	868	869	868	12
611	20240716	102000	174779352	867	867	867	867	998
612	20240716	101900	173914086	867	871	871	867	3335
613	20240716	101800	171016613	871	870	871	870	3
614	20240716	101700	171014002	870	870	870	870	7
615	20240716	101600	171007912	870	875	875	869	3462
616	20240716	101500	167991755	875	875	875	875	3
617	20240716	101400	167989130	870	870	870	870	398
618	20240716	101300	167642870	870	879	879	870	2760
619	20240716	101200	165239190	879	874	879	869	5877
620	20240716	101100	160083002	875	875	875	875	0
621	20240716	101000	160083002	875	875	875	875	508
622	20240716	100900	159638502	875	875	875	875	0
623	20240716	100800	159638502	875	875	875	875	90
624	20240716	100700	159559752	871	878	879	871	2087
625	20240716	100600	157728464	878	878	878	878	105
626	20240716	100500	157636274	870	879	879	870	8400
627	20240716	100400	150326014	891	868	891	868	3201
628	20240716	100300	147543949	877	868	877	868	2008
629	20240716	100200	145800933	868	867	881	867	10759
630	20240716	100100	136378880	864	865	875	861	16961
631	20240716	100000	121669282	865	870	873	859	21227
632	20240716	095900	103239765	873	876	876	870	18551
633	20240716	095800	87054665	874	887	887	874	21651
634	20240716	095700	68060278	887	900	901	876	14501
635	20240716	095600	55161570	901	890	911	890	18026
636	20240716	095500	38790609	890	886	890	886	5
637	20240716	095400	38786169	890	890	890	890	0
638	20240716	095300	38786169	890	885	890	885	10
639	20240716	095200	38777284	890	890	890	890	0
640	20240716	095100	38777284	890	890	890	890	0
641	20240716	095000	38777284	890	890	890	890	0
642	20240716	094900	38777284	890	880	890	880	11
643	20240716	094800	38767540	890	877	890	877	63
644	20240716	094700	38712002	880	880	880	880	81
645	20240716	094600	38640722	880	880	880	880	1297
646	20240716	094500	37499362	880	880	880	880	730
647	20240716	094400	36856962	881	881	881	881	970
648	20240716	094300	36002392	881	881	881	881	1
649	20240716	094200	36001511	897	897	897	897	0
650	20240716	094100	36001511	897	895	897	881	13
651	20240716	094000	35989891	895	876	896	875	417
652	20240716	093900	35617244	875	874	875	874	2
653	20240716	093800	35615495	874	874	874	874	0
654	20240716	093700	35615495	874	880	880	874	60
655	20240716	093600	35562719	882	895	895	882	9
656	20240716	093500	35554677	895	898	899	895	9
657	20240716	093400	35546601	896	901	901	896	6
658	20240716	093300	35541213	902	903	903	902	2
659	20240716	093200	35539408	910	909	910	909	10
660	20240716	093100	35530309	910	910	910	910	220
661	20240716	093000	35330109	911	907	911	904	867
662	20240716	092900	34541500	905	911	911	905	201
663	20240716	092800	34358395	911	904	911	904	4
664	20240716	092700	34354772	915	895	915	891	279
665	20240716	092600	34105500	919	892	920	892	4637
666	20240716	092500	29885807	892	886	892	886	2947
667	20240716	092400	27274325	886	886	886	886	0
668	20240716	092300	27274325	886	886	886	886	1
669	20240716	092200	27273439	886	886	886	886	581
670	20240716	092100	26758673	886	884	886	884	5
671	20240716	092000	26754250	884	884	884	884	0
672	20240716	091900	26754250	884	884	884	884	1
673	20240716	091800	26753366	883	883	883	883	1
674	20240716	091700	26752483	881	881	881	881	474
675	20240716	091600	26334889	881	881	881	881	19014
676	20240716	091500	9583555	881	881	881	881	0
677	20240716	091400	9583555	881	881	881	881	1610
678	20240716	091300	8165145	881	881	881	881	0
679	20240716	091200	8165145	881	881	881	881	0
680	20240716	091100	8165145	881	881	881	881	0
681	20240716	091000	8165145	881	881	881	881	1
682	20240716	090900	8164264	880	880	880	880	0
683	20240716	090800	8164264	880	880	880	880	0
684	20240716	090700	8164264	880	880	880	880	0
685	20240716	090600	8164264	880	880	880	880	0
686	20240716	090500	8164264	880	880	880	880	0
687	20240716	090400	8164264	880	880	880	880	0
688	20240716	090300	8164264	880	880	880	880	0
689	20240716	090200	8164264	880	870	882	870	10
690	20240716	090100	8155530	860	860	860	860	0
691	20240716	090000	8155530	860	877	877	860	9392