KissMeData/054220/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	193700	120385241	495	495	495	495	7615
3	20240717	193600	120385241	495	495	495	495	0
4	20240717	193500	120385241	495	495	495	495	0
5	20240717	193400	120385241	495	495	495	495	0
6	20240717	193300	120385241	495	495	495	495	0
7	20240717	193200	120385241	495	495	495	495	0
8	20240717	193100	120385241	495	495	495	495	0
9	20240717	193000	120385241	495	495	495	495	0
10	20240717	192900	120385241	495	495	495	495	0
11	20240717	192800	120385241	495	495	495	495	0
12	20240717	192700	120385241	495	495	495	495	0
13	20240717	192600	120385241	495	495	495	495	0
14	20240717	192500	120385241	495	495	495	495	0
15	20240717	192400	120385241	495	495	495	495	0
16	20240717	192300	120385241	495	495	495	495	0
17	20240717	192200	120385241	495	495	495	495	0
18	20240717	192100	120385241	495	495	495	495	0
19	20240717	192000	120385241	495	495	495	495	0
20	20240717	191900	120385241	495	495	495	495	0
21	20240717	191800	120385241	495	495	495	495	0
22	20240717	191700	120385241	495	495	495	495	0
23	20240717	191600	120385241	495	495	495	495	0
24	20240717	191500	120385241	495	495	495	495	0
25	20240717	191400	120385241	495	495	495	495	0
26	20240717	191300	120385241	495	495	495	495	0
27	20240717	191200	120385241	495	495	495	495	0
28	20240717	191100	120385241	495	495	495	495	0
29	20240717	191000	120385241	495	495	495	495	0
30	20240717	190900	120385241	495	495	495	495	0
31	20240717	190800	120385241	495	495	495	495	0
32	20240717	190700	120385241	495	495	495	495	7615
33	20240717	190600	120385241	495	495	495	495	0
34	20240717	190500	120385241	495	495	495	495	0
35	20240717	190400	120385241	495	495	495	495	0
36	20240717	190300	120385241	495	495	495	495	0
37	20240717	190200	120385241	495	495	495	495	0
38	20240717	190100	120385241	495	495	495	495	0
39	20240717	190000	120385241	495	495	495	495	0
40	20240717	185900	120385241	495	495	495	495	0
41	20240717	185800	120385241	495	495	495	495	0
42	20240717	185700	120385241	495	495	495	495	0
43	20240717	185600	120385241	495	495	495	495	0
44	20240717	185500	120385241	495	495	495	495	0
45	20240717	185400	120385241	495	495	495	495	0
46	20240717	185300	120385241	495	495	495	495	0
47	20240717	185200	120385241	495	495	495	495	0
48	20240717	185100	120385241	495	495	495	495	0
49	20240717	185000	120385241	495	495	495	495	0
50	20240717	184900	120385241	495	495	495	495	0
51	20240717	184800	120385241	495	495	495	495	0
52	20240717	184700	120385241	495	495	495	495	0
53	20240717	184600	120385241	495	495	495	495	0
54	20240717	184500	120385241	495	495	495	495	0
55	20240717	184400	120385241	495	495	495	495	0
56	20240717	184300	120385241	495	495	495	495	0
57	20240717	184200	120385241	495	495	495	495	0
58	20240717	184100	120385241	495	495	495	495	0
59	20240717	184000	120385241	495	495	495	495	0
60	20240717	183900	120385241	495	495	495	495	0
61	20240717	183800	120385241	495	495	495	495	0
62	20240717	183700	120385241	495	495	495	495	7615
63	20240717	183600	120385241	495	495	495	495	0
64	20240717	183500	120385241	495	495	495	495	0
65	20240717	183400	120385241	495	495	495	495	0
66	20240717	183300	120385241	495	495	495	495	0
67	20240717	183200	120385241	495	495	495	495	0
68	20240717	183100	120385241	495	495	495	495	0
69	20240717	183000	120385241	495	495	495	495	0
70	20240717	182900	120385241	495	495	495	495	0
71	20240717	182800	120385241	495	495	495	495	0
72	20240717	182700	120385241	495	495	495	495	0
73	20240717	182600	120385241	495	495	495	495	0
74	20240717	182500	120385241	495	495	495	495	0
75	20240717	182400	120385241	495	495	495	495	0
76	20240717	182300	120385241	495	495	495	495	0
77	20240717	182200	120385241	495	495	495	495	0
78	20240717	182100	120385241	495	495	495	495	0
79	20240717	182000	120385241	495	495	495	495	0
80	20240717	181900	120385241	495	495	495	495	0
81	20240717	181800	120385241	495	495	495	495	0
82	20240717	181700	120385241	495	495	495	495	0
83	20240717	181600	120385241	495	495	495	495	0
84	20240717	181500	120385241	495	495	495	495	0
85	20240717	181400	120385241	495	495	495	495	0
86	20240717	181300	120385241	495	495	495	495	0
87	20240717	181200	120385241	495	495	495	495	0
88	20240717	181100	120385241	495	495	495	495	0
89	20240717	181000	120385241	495	495	495	495	0
90	20240717	180900	120385241	495	495	495	495	0
91	20240717	180800	120385241	495	495	495	495	0
92	20240717	180700	120385241	495	495	495	495	7615
93	20240717	180600	120385241	495	495	495	495	0
94	20240717	180500	120385241	495	495	495	495	0
95	20240717	180400	120385241	495	495	495	495	0
96	20240717	180300	120385241	495	495	495	495	0
97	20240717	180200	120385241	495	495	495	495	0
98	20240717	180100	120385241	495	495	495	495	0
99	20240717	180000	120385241	495	495	495	495	0
100	20240717	175900	120385241	495	495	495	495	0
101	20240717	175800	120385241	495	495	495	495	0
102	20240717	175700	120385241	495	495	495	495	0
103	20240717	175600	120385241	495	495	495	495	0
104	20240717	175500	120385241	495	495	495	495	0
105	20240717	175400	120385241	495	495	495	495	0
106	20240717	175300	120385241	495	495	495	495	0
107	20240717	175200	120385241	495	495	495	495	0
108	20240717	175100	120385241	495	495	495	495	0
109	20240717	175000	120385241	495	495	495	495	0
110	20240717	174900	120385241	495	495	495	495	0
111	20240717	174800	120385241	495	495	495	495	0
112	20240717	174700	120385241	495	495	495	495	0
113	20240717	174600	120385241	495	495	495	495	0
114	20240717	174500	120385241	495	495	495	495	0
115	20240717	174400	120385241	495	495	495	495	0
116	20240717	174300	120385241	495	495	495	495	0
117	20240717	174200	120385241	495	495	495	495	0
118	20240717	174100	120385241	495	495	495	495	0
119	20240717	174000	120385241	495	495	495	495	0
120	20240717	173900	120385241	495	495	495	495	0
121	20240717	173800	120385241	495	495	495	495	0
122	20240717	173700	120385241	495	495	495	495	7615
123	20240717	173600	120385241	495	495	495	495	0
124	20240717	173500	120385241	495	495	495	495	0
125	20240717	173400	120385241	495	495	495	495	0
126	20240717	173300	120385241	495	495	495	495	0
127	20240717	173200	120385241	495	495	495	495	0
128	20240717	173100	120385241	495	495	495	495	0
129	20240717	173000	120385241	495	495	495	495	0
130	20240717	172900	120385241	495	495	495	495	0
131	20240717	172800	120385241	495	495	495	495	0
132	20240717	172700	120385241	495	495	495	495	0
133	20240717	172600	120385241	495	495	495	495	0
134	20240717	172500	120385241	495	495	495	495	0
135	20240717	172400	120385241	495	495	495	495	0
136	20240717	172300	120385241	495	495	495	495	0
137	20240717	172200	120385241	495	495	495	495	0
138	20240717	172100	120385241	495	495	495	495	0
139	20240717	172000	120385241	495	495	495	495	0
140	20240717	171900	120385241	495	495	495	495	0
141	20240717	171800	120385241	495	495	495	495	0
142	20240717	171700	120385241	495	495	495	495	0
143	20240717	171600	120385241	495	495	495	495	0
144	20240717	171500	120385241	495	495	495	495	0
145	20240717	171400	120385241	495	495	495	495	0
146	20240717	171300	120385241	495	495	495	495	0
147	20240717	171200	120385241	495	495	495	495	0
148	20240717	171100	120385241	495	495	495	495	0
149	20240717	171000	120385241	495	495	495	495	0
150	20240717	170900	120385241	495	495	495	495	0
151	20240717	170800	120385241	495	495	495	495	0
152	20240717	170700	120385241	495	495	495	495	7615
153	20240717	170600	120385241	495	495	495	495	0
154	20240717	170500	120385241	495	495	495	495	0
155	20240717	170400	120385241	495	495	495	495	0
156	20240717	170300	120385241	495	495	495	495	0
157	20240717	170200	120385241	495	495	495	495	0
158	20240717	170100	120385241	495	495	495	495	0
159	20240717	170000	120385241	495	495	495	495	0
160	20240717	165900	120385241	495	495	495	495	0
161	20240717	165800	120385241	495	495	495	495	0
162	20240717	165700	120385241	495	495	495	495	0
163	20240717	165600	120385241	495	495	495	495	0
164	20240717	165500	120385241	495	495	495	495	0
165	20240717	165400	120385241	495	495	495	495	0
166	20240717	165300	120385241	495	495	495	495	0
167	20240717	165200	120385241	495	495	495	495	0
168	20240717	165100	120385241	495	495	495	495	0
169	20240717	165000	120385241	495	495	495	495	0
170	20240717	164900	120385241	495	495	495	495	0
171	20240717	164800	120385241	495	495	495	495	0
172	20240717	164700	120385241	495	495	495	495	0
173	20240717	164600	120385241	495	495	495	495	0
174	20240717	164500	120385241	495	495	495	495	0
175	20240717	164400	120385241	495	495	495	495	0
176	20240717	164300	120385241	495	495	495	495	0
177	20240717	164200	120385241	495	495	495	495	0
178	20240717	164100	120385241	495	495	495	495	0
179	20240717	164000	120385241	495	495	495	495	0
180	20240717	163900	120385241	495	495	495	495	0
181	20240717	163800	120385241	495	495	495	495	0
182	20240717	163700	120385241	495	495	495	495	7615
183	20240717	163600	120385241	495	495	495	495	0
184	20240717	163500	120385241	495	495	495	495	0
185	20240717	163400	120385241	495	495	495	495	0
186	20240717	163300	120385241	495	495	495	495	0
187	20240717	163200	120385241	495	495	495	495	0
188	20240717	163100	120385241	495	495	495	495	0
189	20240717	163000	120385241	495	495	495	495	0
190	20240717	162900	120385241	495	495	495	495	0
191	20240717	162800	120385241	495	495	495	495	0
192	20240717	162700	120385241	495	495	495	495	0
193	20240717	162600	120385241	495	495	495	495	0
194	20240717	162500	120385241	495	495	495	495	0
195	20240717	162400	120385241	495	495	495	495	0
196	20240717	162300	120385241	495	495	495	495	0
197	20240717	162200	120385241	495	495	495	495	0
198	20240717	162100	120385241	495	495	495	495	0
199	20240717	162000	120385241	495	495	495	495	0
200	20240717	161900	120385241	495	495	495	495	0
201	20240717	161800	120385241	495	495	495	495	0
202	20240717	161700	120385241	495	495	495	495	0
203	20240717	161600	120385241	495	495	495	495	0
204	20240717	161500	120385241	495	495	495	495	0
205	20240717	161400	120385241	495	495	495	495	0
206	20240717	161300	120385241	495	495	495	495	0
207	20240717	161200	120385241	495	495	495	495	0
208	20240717	161100	120385241	495	495	495	495	0
209	20240717	161000	120385241	495	495	495	495	0
210	20240717	160900	120385241	495	495	495	495	0
211	20240717	160800	120385241	495	495	495	495	0
212	20240717	160700	120385241	495	495	495	495	7615
213	20240717	160600	120385241	495	495	495	495	0
214	20240717	160500	120385241	495	495	495	495	0
215	20240717	160400	120385241	495	495	495	495	0
216	20240717	160300	120385241	495	495	495	495	0
217	20240717	160200	120385241	495	495	495	495	0
218	20240717	160100	120385241	495	495	495	495	0
219	20240717	160000	120385241	495	495	495	495	0
220	20240717	155900	120385241	495	495	495	495	0
221	20240717	155800	120385241	495	495	495	495	0
222	20240717	155700	120385241	495	495	495	495	0
223	20240717	155600	120385241	495	495	495	495	0
224	20240717	155500	120385241	495	495	495	495	0
225	20240717	155400	120385241	495	495	495	495	0
226	20240717	155300	120385241	495	495	495	495	0
227	20240717	155200	120385241	495	495	495	495	0
228	20240717	155100	120385241	495	495	495	495	0
229	20240717	155000	120385241	495	495	495	495	0
230	20240717	154900	120385241	495	495	495	495	0
231	20240717	154800	120385241	495	495	495	495	0
232	20240717	154700	120385241	495	495	495	495	0
233	20240717	154600	120385241	495	495	495	495	0
234	20240717	154500	120385241	495	495	495	495	0
235	20240717	154400	120385241	495	495	495	495	0
236	20240717	154300	120385241	495	495	495	495	0
237	20240717	154200	120385241	495	495	495	495	0
238	20240717	154100	120385241	495	495	495	495	0
239	20240717	154000	120385241	495	495	495	495	0
240	20240717	153900	120385241	495	495	495	495	0
241	20240717	153800	120385241	495	495	495	495	0
242	20240717	153700	120385241	495	495	495	495	7615
243	20240717	153600	120385241	495	495	495	495	0
244	20240717	153500	120385241	495	495	495	495	0
245	20240717	153400	120385241	495	495	495	495	0
246	20240717	153300	120385241	495	495	495	495	0
247	20240717	153200	120385241	495	495	495	495	0
248	20240717	153100	120385241	495	495	495	495	0
249	20240717	153000	120385241	495	495	495	495	7615
250	20240717	152900	116615816	492	492	492	492	0
251	20240717	152800	116615816	492	492	492	492	0
252	20240717	152700	116615816	492	492	492	492	0
253	20240717	152600	116615816	492	492	492	492	0
254	20240717	152500	116615816	492	492	492	492	0
255	20240717	152400	116615816	492	492	492	492	0
256	20240717	152300	116615816	492	492	492	492	0
257	20240717	152200	116615816	492	492	492	492	0
258	20240717	152100	116615816	492	492	492	492	0
259	20240717	152000	116615816	492	492	492	492	0
260	20240717	151900	116615816	492	493	493	492	4786
261	20240717	151800	114260531	493	493	493	493	799
262	20240717	151700	113866624	493	495	495	493	2010
263	20240717	151600	112875684	492	493	493	492	1000
264	20240717	151500	112382898	493	493	493	493	54
265	20240717	151400	112356276	494	494	494	494	2000
266	20240717	151300	111368276	493	493	493	493	0
267	20240717	151200	111368276	493	493	493	493	0
268	20240717	151100	111368276	493	495	495	493	81
269	20240717	151000	111328340	493	493	493	493	27
270	20240717	150900	111315029	494	494	494	494	28
271	20240717	150800	111301197	495	495	495	495	80
272	20240717	150700	111261597	494	494	494	494	1
273	20240717	150600	111261103	495	493	495	493	18
274	20240717	150500	111252211	495	494	495	494	249
275	20240717	150400	111129202	495	495	495	495	0
276	20240717	150300	111129202	495	495	495	495	0
277	20240717	150200	111129202	495	495	495	495	1
278	20240717	150100	111128707	493	495	495	493	1000
279	20240717	150000	110634873	495	495	495	495	1
280	20240717	145900	110634378	495	495	495	495	8
281	20240717	145800	110630418	495	495	495	495	30
282	20240717	145700	110615568	496	496	496	496	2
283	20240717	145600	110614576	495	495	495	495	0
284	20240717	145500	110614576	495	495	495	495	209
285	20240717	145400	110511121	495	494	495	494	252
286	20240717	145300	110386431	496	496	496	496	726
287	20240717	145200	110026335	496	495	496	495	3037
288	20240717	145100	108521714	495	495	495	495	0
289	20240717	145000	108521714	495	495	495	495	0
290	20240717	144900	108521714	495	495	495	495	400
291	20240717	144800	108323714	495	495	495	495	0
292	20240717	144700	108323714	495	495	495	495	50
293	20240717	144600	108298964	495	495	495	495	0
294	20240717	144500	108298964	495	495	495	495	0
295	20240717	144400	108298964	495	495	495	495	0
296	20240717	144300	108298964	495	495	495	495	0
297	20240717	144200	108298964	495	495	495	495	0
298	20240717	144100	108298964	495	495	495	495	16
299	20240717	144000	108291044	492	492	492	492	0
300	20240717	143900	108291044	492	492	492	492	0
301	20240717	143800	108291044	492	493	495	492	5661
302	20240717	143700	105503319	495	495	495	495	1
303	20240717	143600	105502824	495	495	495	495	0
304	20240717	143500	105502824	495	495	495	495	0
305	20240717	143400	105502824	495	495	495	495	1
306	20240717	143300	105502329	495	495	495	495	22
307	20240717	143200	105491439	494	494	494	494	798
308	20240717	143100	105097227	493	493	493	493	0
309	20240717	143000	105097227	493	493	493	493	1
310	20240717	142900	105096734	493	493	493	493	1
311	20240717	142800	105096241	493	493	493	493	4
312	20240717	142700	105094269	493	493	493	493	2470
313	20240717	142600	103876559	494	494	494	494	0
314	20240717	142500	103876559	494	494	494	494	0
315	20240717	142400	103876559	494	494	494	494	0
316	20240717	142300	103876559	494	494	494	494	0
317	20240717	142200	103876559	494	494	494	494	0
318	20240717	142100	103876559	494	494	494	494	12
319	20240717	142000	103870631	493	493	493	493	97
320	20240717	141900	103822810	494	494	494	494	1777
321	20240717	141800	102944972	495	495	495	495	0
322	20240717	141700	102944972	495	495	495	495	0
323	20240717	141600	102944972	495	495	495	495	0
324	20240717	141500	102944972	495	495	495	495	50
325	20240717	141400	102920222	495	495	495	495	300
326	20240717	141300	102771722	495	495	495	495	103
327	20240717	141200	102720737	495	495	495	495	0
328	20240717	141100	102720737	495	495	495	495	4
329	20240717	141000	102718757	494	494	494	494	0
330	20240717	140900	102718757	494	494	494	494	0
331	20240717	140800	102718757	494	494	494	494	0
332	20240717	140700	102718757	494	495	495	494	2
333	20240717	140600	102717768	494	494	494	494	0
334	20240717	140500	102717768	494	495	495	494	221
335	20240717	140400	102608587	496	496	496	496	0
336	20240717	140300	102608587	496	496	496	496	0
337	20240717	140200	102608587	496	496	496	496	0
338	20240717	140100	102608587	496	495	496	495	2
339	20240717	140000	102607596	494	494	494	494	9
340	20240717	135900	102603150	495	495	495	494	22
341	20240717	135800	102592261	495	495	495	495	0
342	20240717	135700	102592261	495	495	495	495	1045
343	20240717	135600	102074986	496	496	496	496	3
344	20240717	135500	102073498	496	496	496	496	0
345	20240717	135400	102073498	496	496	496	496	5
346	20240717	135300	102071018	496	496	496	496	4
347	20240717	135200	102069034	496	496	496	496	1
348	20240717	135100	102068538	495	495	495	495	0
349	20240717	135000	102068538	495	495	495	495	0
350	20240717	134900	102068538	495	495	495	495	33
351	20240717	134800	102052203	496	496	496	496	0
352	20240717	134700	102052203	496	496	496	496	3
353	20240717	134600	102050715	495	495	495	495	0
354	20240717	134500	102050715	495	495	495	495	0
355	20240717	134400	102050715	495	495	495	495	0
356	20240717	134300	102050715	495	495	495	495	0
357	20240717	134200	102050715	495	496	496	495	9
358	20240717	134100	102046259	496	496	496	496	60
359	20240717	134000	102016499	496	496	496	496	0
360	20240717	133900	102016499	496	496	496	496	115
361	20240717	133800	101959459	495	495	495	495	0
362	20240717	133700	101959459	495	495	495	495	0
363	20240717	133600	101959459	495	495	495	495	0
364	20240717	133500	101959459	495	495	495	495	1
365	20240717	133400	101958964	496	496	496	496	5
366	20240717	133300	101956484	496	496	496	496	0
367	20240717	133200	101956484	496	496	496	496	6
368	20240717	133100	101953508	496	496	496	496	10
369	20240717	133000	101948548	495	495	495	495	32
370	20240717	132900	101932708	494	494	494	494	0
371	20240717	132800	101932708	494	494	494	494	85
372	20240717	132700	101890718	494	494	494	494	0
373	20240717	132600	101890718	494	495	495	494	1689
374	20240717	132500	101055852	495	495	495	495	11
375	20240717	132400	101050407	494	494	494	494	1
376	20240717	132300	101049913	496	496	496	496	0
377	20240717	132200	101049913	496	496	496	496	0
378	20240717	132100	101049913	496	496	496	496	150
379	20240717	132000	100975513	496	496	496	496	0
380	20240717	131900	100975513	496	496	496	496	20
381	20240717	131800	100965593	496	496	496	496	30
382	20240717	131700	100950713	494	494	494	494	0
383	20240717	131600	100950713	494	494	494	494	299
384	20240717	131500	100803007	494	494	494	494	0
385	20240717	131400	100803007	494	494	494	494	0
386	20240717	131300	100803007	494	494	494	494	0
387	20240717	131200	100803007	494	494	494	494	0
388	20240717	131100	100803007	494	494	494	494	1897
389	20240717	131000	99865889	494	494	494	494	0
390	20240717	130900	99865889	494	494	494	494	1000
391	20240717	130800	99371889	495	495	495	495	0
392	20240717	130700	99371889	495	495	495	495	103
393	20240717	130600	99320904	496	496	496	496	0
394	20240717	130500	99320904	496	496	496	496	0
395	20240717	130400	99320904	496	496	496	496	5
396	20240717	130300	99318424	492	496	496	492	10000
397	20240717	130200	94373769	497	497	497	497	0
398	20240717	130100	94373769	497	497	497	497	0
399	20240717	130000	94373769	497	497	497	497	85
400	20240717	125900	94331524	497	497	497	497	10
401	20240717	125800	94326554	496	497	497	496	2990
402	20240717	125700	92841509	496	496	496	496	0
403	20240717	125600	92841509	496	496	496	496	0
404	20240717	125500	92841509	496	497	497	496	205
405	20240717	125400	92739824	497	497	497	497	0
406	20240717	125300	92739824	497	497	497	497	6
407	20240717	125200	92736842	497	497	497	497	0
408	20240717	125100	92736842	497	497	497	497	4
409	20240717	125000	92734854	496	496	496	496	0
410	20240717	124900	92734854	496	496	496	496	0
411	20240717	124800	92734854	496	496	496	496	0
412	20240717	124700	92734854	496	496	496	496	0
413	20240717	124600	92734854	496	496	496	496	0
414	20240717	124500	92734854	496	496	496	496	50
415	20240717	124400	92710054	496	496	496	496	539
416	20240717	124300	92442710	496	496	496	496	0
417	20240717	124200	92442710	496	496	496	496	9
418	20240717	124100	92438246	496	496	496	496	0
419	20240717	124000	92438246	496	496	496	496	200
420	20240717	123900	92339046	496	496	496	496	1
421	20240717	123800	92338550	495	495	495	495	0
422	20240717	123700	92338550	495	495	495	495	1000
423	20240717	123600	91843550	495	495	495	495	0
424	20240717	123500	91843550	495	496	496	495	201
425	20240717	123400	91743855	495	495	495	495	0
426	20240717	123300	91743855	495	495	495	495	105
427	20240717	123200	91691880	496	496	496	496	1
428	20240717	123100	91691384	496	495	496	495	282
429	20240717	123000	91551790	497	497	497	497	0
430	20240717	122900	91551790	497	497	497	497	4
431	20240717	122800	91549802	497	497	497	497	0
432	20240717	122700	91549802	497	497	497	497	0
433	20240717	122600	91549802	497	497	497	497	50
434	20240717	122500	91524952	496	496	496	496	0
435	20240717	122400	91524952	496	496	496	496	0
436	20240717	122300	91524952	496	496	496	496	0
437	20240717	122200	91524952	496	496	496	496	1008
438	20240717	122100	91024984	496	496	496	496	0
439	20240717	122000	91024984	496	493	496	493	817
440	20240717	121900	90622152	493	493	493	493	1
441	20240717	121800	90621659	493	493	493	493	0
442	20240717	121700	90621659	493	493	493	493	0
443	20240717	121600	90621659	493	493	493	493	0
444	20240717	121500	90621659	493	493	493	493	0
445	20240717	121400	90621659	493	493	493	493	0
446	20240717	121300	90621659	493	493	493	493	0
447	20240717	121200	90621659	493	493	493	493	883
448	20240717	121100	90186340	497	496	497	496	2002
449	20240717	121000	89193346	496	494	496	493	855
450	20240717	120900	88771125	493	493	493	493	0
451	20240717	120800	88771125	493	493	493	493	0
452	20240717	120700	88771125	493	495	495	493	3600
453	20240717	120600	86993768	497	497	497	497	3
454	20240717	120500	86992277	496	496	496	496	23
455	20240717	120400	86980869	496	496	496	496	0
456	20240717	120300	86980869	496	496	496	496	0
457	20240717	120200	86980869	496	496	496	496	32
458	20240717	120100	86964997	495	495	495	495	0
459	20240717	120000	86964997	495	495	495	495	0
460	20240717	115900	86964997	495	495	495	495	0
461	20240717	115800	86964997	495	495	495	495	0
462	20240717	115700	86964997	495	495	495	495	10
463	20240717	115600	86960047	495	495	495	495	1
464	20240717	115500	86959552	495	495	495	495	1
465	20240717	115400	86959057	493	493	495	493	2010
466	20240717	115300	85968121	493	494	494	493	1000
467	20240717	115200	85474410	493	493	493	493	0
468	20240717	115100	85474410	493	493	493	493	0
469	20240717	115000	85474410	493	493	493	493	0
470	20240717	114900	85474410	493	493	493	493	0
471	20240717	114800	85474410	493	494	494	493	5000
472	20240717	114700	83009174	495	495	495	495	1
473	20240717	114600	83008679	495	495	495	495	0
474	20240717	114500	83008679	495	495	495	495	0
475	20240717	114400	83008679	495	495	495	495	0
476	20240717	114300	83008679	495	495	495	495	0
477	20240717	114200	83008679	495	495	495	495	1
478	20240717	114100	83008184	496	496	496	496	0
479	20240717	114000	83008184	496	494	496	493	2125
480	20240717	113900	81960522	493	494	494	493	500
481	20240717	113800	81714020	496	496	496	496	33
482	20240717	113700	81697652	494	494	494	494	57
483	20240717	113600	81669494	494	494	494	494	63
484	20240717	113500	81638372	494	494	494	494	195
485	20240717	113400	81542042	494	494	494	494	0
486	20240717	113300	81542042	494	494	494	494	0
487	20240717	113200	81542042	494	494	494	494	0
488	20240717	113100	81542042	494	494	494	494	0
489	20240717	113000	81542042	494	494	494	494	149
490	20240717	112900	81468436	494	494	494	494	721
491	20240717	112800	81112262	495	495	495	495	20
492	20240717	112700	81102362	494	494	494	494	0
493	20240717	112600	81102362	494	494	494	494	0
494	20240717	112500	81102362	494	494	494	494	0
495	20240717	112400	81102362	494	494	494	494	0
496	20240717	112300	81102362	494	495	495	494	1541
497	20240717	112200	80340598	496	495	496	494	502
498	20240717	112100	80092386	495	495	495	495	0
499	20240717	112000	80092386	495	495	495	495	0
500	20240717	111900	80092386	495	495	495	495	0
501	20240717	111800	80092386	495	495	495	495	0
502	20240717	111700	80092386	495	495	495	495	69
503	20240717	111600	80058231	495	495	495	495	507
504	20240717	111500	79807266	495	495	495	495	0
505	20240717	111400	79807266	495	495	495	495	12
506	20240717	111300	79801326	495	495	495	495	449
507	20240717	111200	79579071	495	495	495	495	0
508	20240717	111100	79579071	495	495	495	495	0
509	20240717	111000	79579071	495	495	495	495	2
510	20240717	110900	79578081	493	493	493	493	0
511	20240717	110800	79578081	493	493	493	493	0
512	20240717	110700	79578081	493	493	493	493	0
513	20240717	110600	79578081	493	493	493	493	0
514	20240717	110500	79578081	493	493	493	493	1004
515	20240717	110400	79083109	493	493	493	493	0
516	20240717	110300	79083109	493	493	493	493	1000
517	20240717	110200	78590109	493	493	493	493	24
518	20240717	110100	78578277	495	495	495	495	0
519	20240717	110000	78578277	495	495	495	495	0
520	20240717	105900	78578277	495	495	495	495	10
521	20240717	105800	78573327	497	492	497	491	2080
522	20240717	105700	77551636	492	492	492	492	7756
523	20240717	105600	73735684	492	492	492	492	631
524	20240717	105500	73425232	492	493	493	492	2192
525	20240717	105400	72346664	494	494	494	494	364
526	20240717	105300	72166848	494	494	494	494	0
527	20240717	105200	72166848	494	494	494	494	0
528	20240717	105100	72166848	494	494	494	494	38
529	20240717	105000	72148076	493	493	493	493	209
530	20240717	104900	72045039	493	493	493	493	0
531	20240717	104800	72045039	493	493	493	493	1
532	20240717	104700	72044546	493	493	493	493	60
533	20240717	104600	72014966	492	493	493	492	854
534	20240717	104500	71594549	493	494	494	493	532
535	20240717	104400	71332261	493	493	493	493	500
536	20240717	104300	71085761	493	493	493	493	140
537	20240717	104200	71016741	495	495	495	495	996
538	20240717	104100	70523721	495	495	495	495	1
539	20240717	104000	70523226	493	493	493	493	0
540	20240717	103900	70523226	493	493	493	493	10
541	20240717	103800	70518296	493	493	493	493	1
542	20240717	103700	70517803	497	493	497	493	909
543	20240717	103600	70069658	493	497	497	493	3580
544	20240717	103500	68304713	498	498	498	498	0
545	20240717	103400	68304713	498	497	498	497	1204
546	20240717	103300	67706324	497	496	497	496	597
547	20240717	103200	67409701	493	493	493	493	0
548	20240717	103100	67409701	493	493	493	493	0
549	20240717	103000	67409701	493	493	493	493	0
550	20240717	102900	67409701	493	495	495	491	1147
551	20240717	102800	66845350	495	495	495	495	0
552	20240717	102700	66845350	495	496	496	495	1000
553	20240717	102600	66350349	497	497	497	497	8
554	20240717	102500	66346373	497	497	497	497	530
555	20240717	102400	66082963	496	496	496	496	16
556	20240717	102300	66075027	495	495	495	495	0
557	20240717	102200	66075027	495	495	495	495	380
558	20240717	102100	65886927	495	495	495	495	0
559	20240717	102000	65886927	495	495	495	495	1
560	20240717	101900	65886432	495	495	496	495	2262
561	20240717	101800	64766731	496	500	500	496	3310
562	20240717	101700	63123757	501	501	501	490	52680
563	20240717	101600	37054222	500	500	500	500	0
564	20240717	101500	37054222	500	500	500	500	0
565	20240717	101400	37054222	500	500	500	500	3
566	20240717	101300	37052722	500	501	501	500	503
567	20240717	101200	36801219	501	501	501	501	0
568	20240717	101100	36801219	501	501	501	501	4
569	20240717	101000	36799215	500	500	500	500	0
570	20240717	100900	36799215	500	501	501	500	280
571	20240717	100800	36659105	501	501	501	501	15
572	20240717	100700	36651590	500	500	500	500	0
573	20240717	100600	36651590	500	500	500	500	203
574	20240717	100500	36550090	500	500	500	500	0
575	20240717	100400	36550090	500	500	500	500	0
576	20240717	100300	36550090	500	500	500	500	1
577	20240717	100200	36549590	500	500	500	500	1
578	20240717	100100	36549090	500	500	500	500	40
579	20240717	100000	36529090	499	499	499	499	1006
580	20240717	095900	36027096	499	496	499	496	2115
581	20240717	095800	34976942	496	497	497	496	239
582	20240717	095700	34858393	497	497	497	497	127
583	20240717	095600	34795274	497	496	497	496	1200
584	20240717	095500	34199874	497	497	497	497	2327
585	20240717	095400	33043355	497	497	497	497	0
586	20240717	095300	33043355	497	497	497	497	0
587	20240717	095200	33043355	497	497	497	497	0
588	20240717	095100	33043355	497	497	497	497	2
589	20240717	095000	33042361	497	499	499	497	2051
590	20240717	094900	32022914	499	499	499	499	3355
591	20240717	094800	30348769	499	499	499	499	1785
592	20240717	094700	29458054	499	499	499	499	0
593	20240717	094600	29458054	499	499	499	499	2170
594	20240717	094500	28375224	499	499	499	499	0
595	20240717	094400	28375224	499	499	499	499	0
596	20240717	094300	28375224	499	499	499	499	0
597	20240717	094200	28375224	499	496	499	496	385
598	20240717	094100	28184261	496	497	497	496	1616
599	20240717	094000	27382707	496	496	496	496	0
600	20240717	093900	27382707	496	496	496	496	52
601	20240717	093800	27356915	496	496	496	496	2000
602	20240717	093700	26364915	499	499	499	499	1
603	20240717	093600	26364416	499	499	499	499	100
604	20240717	093500	26314516	499	499	499	499	200
605	20240717	093400	26214716	499	499	499	499	0
606	20240717	093300	26214716	499	499	499	499	0
607	20240717	093200	26214716	499	499	499	499	0
608	20240717	093100	26214716	499	499	499	499	24
609	20240717	093000	26202740	499	499	499	499	9
610	20240717	092900	26198249	499	499	499	499	2284
611	20240717	092800	25058533	499	500	500	499	520
612	20240717	092700	24799033	500	500	500	500	2
613	20240717	092600	24798033	500	500	500	500	0
614	20240717	092500	24798033	500	500	500	500	100
615	20240717	092400	24748033	500	499	501	499	9276
616	20240717	092300	20112209	499	499	499	499	597
617	20240717	092200	19814306	499	499	499	499	12
618	20240717	092100	19808318	499	499	499	499	5
619	20240717	092000	19805823	496	496	496	496	0
620	20240717	091900	19805823	496	498	498	496	53
621	20240717	091800	19779431	498	498	498	498	0
622	20240717	091700	19779431	498	498	498	498	33
623	20240717	091600	19762997	498	498	498	498	9
624	20240717	091500	19758515	495	495	495	495	0
625	20240717	091400	19758515	495	496	496	495	254
626	20240717	091300	19632784	494	494	494	494	0
627	20240717	091200	19632784	494	494	494	494	5335
628	20240717	091100	16997294	494	496	496	494	833
629	20240717	091000	16585452	495	495	495	495	0
630	20240717	090900	16585452	495	496	496	495	20
631	20240717	090800	16575547	499	499	499	499	0
632	20240717	090700	16575547	499	499	499	499	2
633	20240717	090600	16574549	495	495	495	495	0
634	20240717	090500	16574549	495	495	495	495	0
635	20240717	090400	16574549	495	499	499	495	1091
636	20240717	090300	16034053	499	500	500	499	444
637	20240717	090200	15812495	500	506	506	500	19616
638	20240717	090100	5998640	508	508	508	500	4272
639	20240717	090000	3860962	490	510	510	490	7769