KissMeData/050090/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	193500	376721419	921	921	921	921	4266
3	20240711	193400	376721419	921	921	921	921	0
4	20240711	193300	376721419	921	921	921	921	0
5	20240711	193200	376721419	921	921	921	921	0
6	20240711	193100	376721419	921	921	921	921	0
7	20240711	193000	376721419	921	921	921	921	0
8	20240711	192900	376721419	921	921	921	921	0
9	20240711	192800	376721419	921	921	921	921	0
10	20240711	192700	376721419	921	921	921	921	0
11	20240711	192600	376721419	921	921	921	921	0
12	20240711	192500	376721419	921	921	921	921	0
13	20240711	192400	376721419	921	921	921	921	0
14	20240711	192300	376721419	921	921	921	921	0
15	20240711	192200	376721419	921	921	921	921	0
16	20240711	192100	376721419	921	921	921	921	0
17	20240711	192000	376721419	921	921	921	921	0
18	20240711	191900	376721419	921	921	921	921	0
19	20240711	191800	376721419	921	921	921	921	0
20	20240711	191700	376721419	921	921	921	921	0
21	20240711	191600	376721419	921	921	921	921	0
22	20240711	191500	376721419	921	921	921	921	0
23	20240711	191400	376721419	921	921	921	921	0
24	20240711	191300	376721419	921	921	921	921	0
25	20240711	191200	376721419	921	921	921	921	0
26	20240711	191100	376721419	921	921	921	921	0
27	20240711	191000	376721419	921	921	921	921	0
28	20240711	190900	376721419	921	921	921	921	0
29	20240711	190800	376721419	921	921	921	921	0
30	20240711	190700	376721419	921	921	921	921	0
31	20240711	190600	376721419	921	921	921	921	0
32	20240711	190500	376721419	921	921	921	921	4266
33	20240711	190400	376721419	921	921	921	921	0
34	20240711	190300	376721419	921	921	921	921	0
35	20240711	190200	376721419	921	921	921	921	0
36	20240711	190100	376721419	921	921	921	921	0
37	20240711	190000	376721419	921	921	921	921	0
38	20240711	185900	376721419	921	921	921	921	0
39	20240711	185800	376721419	921	921	921	921	0
40	20240711	185700	376721419	921	921	921	921	0
41	20240711	185600	376721419	921	921	921	921	0
42	20240711	185500	376721419	921	921	921	921	0
43	20240711	185400	376721419	921	921	921	921	0
44	20240711	185300	376721419	921	921	921	921	0
45	20240711	185200	376721419	921	921	921	921	0
46	20240711	185100	376721419	921	921	921	921	0
47	20240711	185000	376721419	921	921	921	921	0
48	20240711	184900	376721419	921	921	921	921	0
49	20240711	184800	376721419	921	921	921	921	0
50	20240711	184700	376721419	921	921	921	921	0
51	20240711	184600	376721419	921	921	921	921	0
52	20240711	184500	376721419	921	921	921	921	0
53	20240711	184400	376721419	921	921	921	921	0
54	20240711	184300	376721419	921	921	921	921	0
55	20240711	184200	376721419	921	921	921	921	0
56	20240711	184100	376721419	921	921	921	921	0
57	20240711	184000	376721419	921	921	921	921	0
58	20240711	183900	376721419	921	921	921	921	0
59	20240711	183800	376721419	921	921	921	921	0
60	20240711	183700	376721419	921	921	921	921	0
61	20240711	183600	376721419	921	921	921	921	0
62	20240711	183500	376721419	921	921	921	921	4266
63	20240711	183400	376721419	921	921	921	921	0
64	20240711	183300	376721419	921	921	921	921	0
65	20240711	183200	376721419	921	921	921	921	0
66	20240711	183100	376721419	921	921	921	921	0
67	20240711	183000	376721419	921	921	921	921	0
68	20240711	182900	376721419	921	921	921	921	0
69	20240711	182800	376721419	921	921	921	921	0
70	20240711	182700	376721419	921	921	921	921	0
71	20240711	182600	376721419	921	921	921	921	0
72	20240711	182500	376721419	921	921	921	921	0
73	20240711	182400	376721419	921	921	921	921	0
74	20240711	182300	376721419	921	921	921	921	0
75	20240711	182200	376721419	921	921	921	921	0
76	20240711	182100	376721419	921	921	921	921	0
77	20240711	182000	376721419	921	921	921	921	0
78	20240711	181900	376721419	921	921	921	921	0
79	20240711	181800	376721419	921	921	921	921	0
80	20240711	181700	376721419	921	921	921	921	0
81	20240711	181600	376721419	921	921	921	921	0
82	20240711	181500	376721419	921	921	921	921	0
83	20240711	181400	376721419	921	921	921	921	0
84	20240711	181300	376721419	921	921	921	921	0
85	20240711	181200	376721419	921	921	921	921	0
86	20240711	181100	376721419	921	921	921	921	0
87	20240711	181000	376721419	921	921	921	921	0
88	20240711	180900	376721419	921	921	921	921	0
89	20240711	180800	376721419	921	921	921	921	0
90	20240711	180700	376721419	921	921	921	921	0
91	20240711	180600	376721419	921	921	921	921	0
92	20240711	180500	376721419	921	921	921	921	4266
93	20240711	180400	376721419	921	921	921	921	0
94	20240711	180300	376721419	921	921	921	921	0
95	20240711	180200	376721419	921	921	921	921	0
96	20240711	180100	376721419	921	921	921	921	0
97	20240711	180000	376721419	921	921	921	921	0
98	20240711	175900	376721419	921	921	921	921	0
99	20240711	175800	376721419	921	921	921	921	0
100	20240711	175700	376721419	921	921	921	921	0
101	20240711	175600	376721419	921	921	921	921	0
102	20240711	175500	376721419	921	921	921	921	0
103	20240711	175400	376721419	921	921	921	921	0
104	20240711	175300	376721419	921	921	921	921	0
105	20240711	175200	376721419	921	921	921	921	0
106	20240711	175100	376721419	921	921	921	921	0
107	20240711	175000	376721419	921	921	921	921	0
108	20240711	174900	376721419	921	921	921	921	0
109	20240711	174800	376721419	921	921	921	921	0
110	20240711	174700	376721419	921	921	921	921	0
111	20240711	174600	376721419	921	921	921	921	0
112	20240711	174500	376721419	921	921	921	921	0
113	20240711	174400	376721419	921	921	921	921	0
114	20240711	174300	376721419	921	921	921	921	0
115	20240711	174200	376721419	921	921	921	921	0
116	20240711	174100	376721419	921	921	921	921	0
117	20240711	174000	376721419	921	921	921	921	0
118	20240711	173900	376721419	921	921	921	921	0
119	20240711	173800	376721419	921	921	921	921	0
120	20240711	173700	376721419	921	921	921	921	0
121	20240711	173600	376721419	921	921	921	921	0
122	20240711	173500	376721419	921	921	921	921	4266
123	20240711	173400	376721419	921	921	921	921	0
124	20240711	173300	376721419	921	921	921	921	0
125	20240711	173200	376721419	921	921	921	921	0
126	20240711	173100	376721419	921	921	921	921	0
127	20240711	173000	376721419	921	921	921	921	0
128	20240711	172900	376721419	921	921	921	921	0
129	20240711	172800	376721419	921	921	921	921	0
130	20240711	172700	376721419	921	921	921	921	0
131	20240711	172600	376721419	921	921	921	921	0
132	20240711	172500	376721419	921	921	921	921	0
133	20240711	172400	376721419	921	921	921	921	0
134	20240711	172300	376721419	921	921	921	921	0
135	20240711	172200	376721419	921	921	921	921	0
136	20240711	172100	376721419	921	921	921	921	0
137	20240711	172000	376721419	921	921	921	921	0
138	20240711	171900	376721419	921	921	921	921	0
139	20240711	171800	376721419	921	921	921	921	0
140	20240711	171700	376721419	921	921	921	921	0
141	20240711	171600	376721419	921	921	921	921	0
142	20240711	171500	376721419	921	921	921	921	0
143	20240711	171400	376721419	921	921	921	921	0
144	20240711	171300	376721419	921	921	921	921	0
145	20240711	171200	376721419	921	921	921	921	0
146	20240711	171100	376721419	921	921	921	921	0
147	20240711	171000	376721419	921	921	921	921	0
148	20240711	170900	376721419	921	921	921	921	0
149	20240711	170800	376721419	921	921	921	921	0
150	20240711	170700	376721419	921	921	921	921	0
151	20240711	170600	376721419	921	921	921	921	0
152	20240711	170500	376721419	921	921	921	921	4266
153	20240711	170400	376721419	921	921	921	921	0
154	20240711	170300	376721419	921	921	921	921	0
155	20240711	170200	376721419	921	921	921	921	0
156	20240711	170100	376721419	921	921	921	921	0
157	20240711	170000	376721419	921	921	921	921	0
158	20240711	165900	376721419	921	921	921	921	0
159	20240711	165800	376721419	921	921	921	921	0
160	20240711	165700	376721419	921	921	921	921	0
161	20240711	165600	376721419	921	921	921	921	0
162	20240711	165500	376721419	921	921	921	921	0
163	20240711	165400	376721419	921	921	921	921	0
164	20240711	165300	376721419	921	921	921	921	0
165	20240711	165200	376721419	921	921	921	921	0
166	20240711	165100	376721419	921	921	921	921	0
167	20240711	165000	376721419	921	921	921	921	0
168	20240711	164900	376721419	921	921	921	921	0
169	20240711	164800	376721419	921	921	921	921	0
170	20240711	164700	376721419	921	921	921	921	0
171	20240711	164600	376721419	921	921	921	921	0
172	20240711	164500	376721419	921	921	921	921	0
173	20240711	164400	376721419	921	921	921	921	0
174	20240711	164300	376721419	921	921	921	921	0
175	20240711	164200	376721419	921	921	921	921	0
176	20240711	164100	376721419	921	921	921	921	0
177	20240711	164000	376721419	921	921	921	921	0
178	20240711	163900	376721419	921	921	921	921	0
179	20240711	163800	376721419	921	921	921	921	0
180	20240711	163700	376721419	921	921	921	921	0
181	20240711	163600	376721419	921	921	921	921	0
182	20240711	163500	376721419	921	921	921	921	4266
183	20240711	163400	376721419	921	921	921	921	0
184	20240711	163300	376721419	921	921	921	921	0
185	20240711	163200	376721419	921	921	921	921	0
186	20240711	163100	376721419	921	921	921	921	0
187	20240711	163000	376721419	921	921	921	921	0
188	20240711	162900	376721419	921	921	921	921	0
189	20240711	162800	376721419	921	921	921	921	0
190	20240711	162700	376721419	921	921	921	921	0
191	20240711	162600	376721419	921	921	921	921	0
192	20240711	162500	376721419	921	921	921	921	0
193	20240711	162400	376721419	921	921	921	921	0
194	20240711	162300	376721419	921	921	921	921	0
195	20240711	162200	376721419	921	921	921	921	0
196	20240711	162100	376721419	921	921	921	921	0
197	20240711	162000	376721419	921	921	921	921	0
198	20240711	161900	376721419	921	921	921	921	0
199	20240711	161800	376721419	921	921	921	921	0
200	20240711	161700	376721419	921	921	921	921	0
201	20240711	161600	376721419	921	921	921	921	0
202	20240711	161500	376721419	921	921	921	921	0
203	20240711	161400	376721419	921	921	921	921	0
204	20240711	161300	376721419	921	921	921	921	0
205	20240711	161200	376721419	921	921	921	921	0
206	20240711	161100	376721419	921	921	921	921	0
207	20240711	161000	376721419	921	921	921	921	0
208	20240711	160900	376721419	921	921	921	921	0
209	20240711	160800	376721419	921	921	921	921	0
210	20240711	160700	376721419	921	921	921	921	0
211	20240711	160600	376721419	921	921	921	921	0
212	20240711	160500	376721419	921	921	921	921	4266
213	20240711	160400	376721419	921	921	921	921	0
214	20240711	160300	376721419	921	921	921	921	0
215	20240711	160200	376721419	921	921	921	921	0
216	20240711	160100	376721419	921	921	921	921	0
217	20240711	160000	376721419	921	921	921	921	0
218	20240711	155900	376721419	921	921	921	921	0
219	20240711	155800	376721419	921	921	921	921	0
220	20240711	155700	376721419	921	921	921	921	0
221	20240711	155600	376721419	921	921	921	921	0
222	20240711	155500	376721419	921	921	921	921	0
223	20240711	155400	376721419	921	921	921	921	0
224	20240711	155300	376721419	921	921	921	921	0
225	20240711	155200	376721419	921	921	921	921	0
226	20240711	155100	376721419	921	921	921	921	0
227	20240711	155000	376721419	921	921	921	921	0
228	20240711	154900	376721419	921	921	921	921	0
229	20240711	154800	376721419	921	921	921	921	0
230	20240711	154700	376721419	921	921	921	921	0
231	20240711	154600	376721419	921	921	921	921	0
232	20240711	154500	376721419	921	921	921	921	0
233	20240711	154400	376721419	921	921	921	921	0
234	20240711	154300	376721419	921	921	921	921	0
235	20240711	154200	376721419	921	921	921	921	0
236	20240711	154100	376721419	921	921	921	921	0
237	20240711	154000	376721419	921	921	921	921	0
238	20240711	153900	376721419	921	921	921	921	0
239	20240711	153800	376721419	921	921	921	921	0
240	20240711	153700	376721419	921	921	921	921	0
241	20240711	153600	376721419	921	921	921	921	0
242	20240711	153500	376721419	921	921	921	921	4266
243	20240711	153400	376721419	921	921	921	921	0
244	20240711	153300	376721419	921	921	921	921	0
245	20240711	153200	376721419	921	921	921	921	0
246	20240711	153100	376721419	921	921	921	921	0
247	20240711	153000	376721419	921	921	921	921	4266
248	20240711	152900	372792433	918	918	918	918	0
249	20240711	152800	372792433	918	918	918	918	0
250	20240711	152700	372792433	918	918	918	918	0
251	20240711	152600	372792433	918	918	918	918	0
252	20240711	152500	372792433	918	918	918	918	0
253	20240711	152400	372792433	918	918	918	918	0
254	20240711	152300	372792433	918	918	918	918	0
255	20240711	152200	372792433	918	918	918	918	0
256	20240711	152100	372792433	918	918	918	918	0
257	20240711	152000	372792433	918	918	918	918	0
258	20240711	151900	372792433	918	911	918	911	101
259	20240711	151800	372700415	918	911	918	911	211
260	20240711	151700	372508187	920	920	920	920	0
261	20240711	151600	372508187	920	920	920	920	0
262	20240711	151500	372508187	920	919	920	919	4000
263	20240711	151400	368828812	920	920	920	920	0
264	20240711	151300	368828812	920	918	920	917	1040
265	20240711	151200	367875116	920	920	920	920	0
266	20240711	151100	367875116	920	917	920	917	359
267	20240711	151000	367545910	917	912	917	912	4917
268	20240711	150900	363040989	913	913	913	913	0
269	20240711	150800	363040989	913	904	913	901	2001
270	20240711	150700	361236659	913	904	913	903	186
271	20240711	150600	361068660	911	906	911	904	11
272	20240711	150500	361058703	912	912	912	912	3200
273	20240711	150400	358140303	912	912	912	912	0
274	20240711	150300	358140303	912	912	912	912	0
275	20240711	150200	358140303	912	912	912	912	0
276	20240711	150100	358140303	912	912	912	912	0
277	20240711	150000	358140303	912	903	912	903	65
278	20240711	145900	358081413	906	906	906	906	0
279	20240711	145800	358081413	906	906	906	906	0
280	20240711	145700	358081413	906	906	906	906	0
281	20240711	145600	358081413	906	906	906	906	2
282	20240711	145500	358079601	901	908	908	901	7840
283	20240711	145400	350999905	912	912	912	912	0
284	20240711	145300	350999905	912	912	912	912	1
285	20240711	145200	350998993	908	907	908	906	3985
286	20240711	145100	347386908	908	908	908	908	62
287	20240711	145000	347330612	908	910	910	908	904
288	20240711	144900	346509335	912	912	912	912	0
289	20240711	144800	346509335	912	912	912	912	2
290	20240711	144700	346507511	912	912	912	912	0
291	20240711	144600	346507511	912	912	912	912	0
292	20240711	144500	346507511	912	912	912	912	0
293	20240711	144400	346507511	912	912	912	912	0
294	20240711	144300	346507511	912	912	912	912	0
295	20240711	144200	346507511	912	912	912	912	0
296	20240711	144100	346507511	912	912	912	912	0
297	20240711	144000	346507511	912	912	912	912	0
298	20240711	143900	346507511	912	908	912	908	2
299	20240711	143800	346505691	912	910	912	908	1122
300	20240711	143700	345486592	912	912	912	912	0
301	20240711	143600	345486592	912	912	912	912	0
302	20240711	143500	345486592	912	909	912	909	62
303	20240711	143400	345430231	912	912	912	912	3
304	20240711	143300	345427495	908	908	908	908	22
305	20240711	143200	345407519	913	913	913	913	0
306	20240711	143100	345407519	913	913	913	913	0
307	20240711	143000	345407519	913	911	913	911	2261
308	20240711	142900	343345552	911	911	911	911	1
309	20240711	142800	343344641	912	907	912	907	21
310	20240711	142700	343325589	907	907	907	907	0
311	20240711	142600	343325589	907	913	913	907	405
312	20240711	142500	342958248	910	908	910	908	1841
313	20240711	142400	341286394	913	913	913	913	0
314	20240711	142300	341286394	913	913	913	913	0
315	20240711	142200	341286394	913	913	913	913	0
316	20240711	142100	341286394	913	913	913	913	0
317	20240711	142000	341286394	913	908	913	908	60
318	20240711	141900	341231909	913	910	913	906	2601
319	20240711	141800	338872516	913	913	913	913	0
320	20240711	141700	338872516	913	913	913	913	0
321	20240711	141600	338872516	913	913	913	913	0
322	20240711	141500	338872516	913	913	913	913	1
323	20240711	141400	338871603	910	910	910	910	82
324	20240711	141300	338796983	910	911	911	910	244
325	20240711	141200	338574920	913	913	913	913	0
326	20240711	141100	338574920	913	911	913	911	1968
327	20240711	141000	336782070	911	913	913	911	212
328	20240711	140900	336588924	912	913	913	912	306
329	20240711	140800	336309847	918	918	918	918	0
330	20240711	140700	336309847	918	917	918	917	406
331	20240711	140600	335937543	918	918	918	918	0
332	20240711	140500	335937543	918	918	918	918	0
333	20240711	140400	335937543	918	918	918	918	0
334	20240711	140300	335937543	918	916	919	911	3064
335	20240711	140200	333124395	917	917	917	917	0
336	20240711	140100	333124395	917	917	917	917	0
337	20240711	140000	333124395	917	913	917	910	2318
338	20240711	135900	331013745	919	919	919	919	0
339	20240711	135800	331013745	919	919	919	919	0
340	20240711	135700	331013745	919	919	919	919	0
341	20240711	135600	331013745	919	910	919	910	3
342	20240711	135500	331010998	919	919	919	919	1
343	20240711	135400	331010079	919	919	919	919	0
344	20240711	135300	331010079	919	919	919	919	0
345	20240711	135200	331010079	919	919	919	919	0
346	20240711	135100	331010079	919	917	919	917	265
347	20240711	135000	330766682	919	919	919	919	0
348	20240711	134900	330766682	919	919	919	919	0
349	20240711	134800	330766682	919	919	919	919	0
350	20240711	134700	330766682	919	912	919	910	952
351	20240711	134600	329900169	921	915	921	913	1668
352	20240711	134500	328376987	915	915	915	915	2
353	20240711	134400	328375157	915	916	916	915	300
354	20240711	134300	328100647	921	921	921	921	0
355	20240711	134200	328100647	921	921	921	921	0
356	20240711	134100	328100647	921	921	921	921	1
357	20240711	134000	328099726	910	913	922	910	205
358	20240711	133900	327912921	922	921	922	921	4
359	20240711	133800	327909236	913	913	913	913	2
360	20240711	133700	327907410	922	922	922	922	653
361	20240711	133600	327305344	922	922	922	922	0
362	20240711	133500	327305344	922	922	922	922	5
363	20240711	133400	327300734	923	923	923	923	0
364	20240711	133300	327300734	923	923	923	923	0
365	20240711	133200	327300734	923	923	923	920	4
366	20240711	133100	327297048	913	913	913	913	0
367	20240711	133000	327297048	913	916	916	913	4848
368	20240711	132900	322870750	916	917	922	916	2337
369	20240711	132800	320717004	923	922	923	917	1730
370	20240711	132700	319130565	917	917	917	917	3
371	20240711	132600	319127814	923	923	923	923	0
372	20240711	132500	319127814	923	923	923	923	0
373	20240711	132400	319127814	923	923	923	923	0
374	20240711	132300	319127814	923	923	923	923	1
375	20240711	132200	319126891	923	916	923	916	87
376	20240711	132100	319047115	923	923	923	923	51
377	20240711	132000	319000042	923	923	923	923	0
378	20240711	131900	319000042	923	922	923	922	463
379	20240711	131800	318573155	922	922	922	922	0
380	20240711	131700	318573155	922	916	922	916	2
381	20240711	131600	318571317	922	922	922	922	0
382	20240711	131500	318571317	922	922	922	922	1
383	20240711	131400	318570395	921	921	921	921	25
384	20240711	131300	318547370	921	921	921	921	1
385	20240711	131200	318546449	915	915	915	915	0
386	20240711	131100	318546449	915	915	915	915	1
387	20240711	131000	318545534	925	913	925	913	3976
388	20240711	130900	314888110	913	913	913	913	0
389	20240711	130800	314888110	913	913	913	913	5
390	20240711	130700	314883545	913	913	913	912	102
391	20240711	130600	314790519	913	913	913	913	1
392	20240711	130500	314789606	908	912	912	908	14633
393	20240711	130400	301483777	912	912	912	912	347
394	20240711	130300	301167313	920	920	920	920	6
395	20240711	130200	301161793	919	919	919	919	0
396	20240711	130100	301161793	919	919	919	919	0
397	20240711	130000	301161793	919	919	919	919	0
398	20240711	125900	301161793	919	919	919	919	17
399	20240711	125800	301146170	919	919	919	919	8
400	20240711	125700	301138818	919	919	919	919	0
401	20240711	125600	301138818	919	919	919	919	0
402	20240711	125500	301138818	919	919	919	919	0
403	20240711	125400	301138818	919	913	919	911	410
404	20240711	125300	300765075	919	916	920	913	843
405	20240711	125200	299991868	916	916	916	916	0
406	20240711	125100	299991868	916	916	916	916	11
407	20240711	125000	299981792	916	912	916	912	234
408	20240711	124900	299768364	911	911	911	911	860
409	20240711	124800	298984904	912	912	912	912	26
410	20240711	124700	298961192	912	912	912	912	5
411	20240711	124600	298956632	913	913	913	913	0
412	20240711	124500	298956632	913	913	913	913	0
413	20240711	124400	298956632	913	913	913	913	1
414	20240711	124300	298955719	912	913	913	912	709
415	20240711	124200	298309011	914	914	914	914	0
416	20240711	124100	298309011	914	914	914	914	0
417	20240711	124000	298309011	914	914	914	914	0
418	20240711	123900	298309011	914	912	914	912	161
419	20240711	123800	298162177	915	915	915	915	0
420	20240711	123700	298162177	915	915	915	915	0
421	20240711	123600	298162177	915	915	915	915	0
422	20240711	123500	298162177	915	915	915	915	1
423	20240711	123400	298161262	911	911	911	911	718
424	20240711	123300	297507164	911	911	911	911	3693
425	20240711	123200	294142841	911	911	911	911	0
426	20240711	123100	294142841	911	915	915	911	375
427	20240711	123000	293801088	920	912	920	912	2
428	20240711	122900	293799256	920	920	920	920	0
429	20240711	122800	293799256	920	913	920	911	850
430	20240711	122700	293024171	921	921	921	921	3
431	20240711	122600	293021408	921	921	921	921	0
432	20240711	122500	293021408	921	921	921	921	0
433	20240711	122400	293021408	921	921	921	921	0
434	20240711	122300	293021408	921	921	921	921	1
435	20240711	122200	293020487	912	918	918	912	2950
436	20240711	122100	290319786	921	921	921	921	1
437	20240711	122000	290318865	921	921	921	921	4
438	20240711	121900	290315181	921	921	921	917	209
439	20240711	121800	290123520	917	917	917	917	14
440	20240711	121700	290110682	917	917	917	917	0
441	20240711	121600	290110682	917	917	917	917	30
442	20240711	121500	290083172	917	915	917	915	983
443	20240711	121400	289183725	915	915	915	915	76
444	20240711	121300	289114185	915	915	915	915	15
445	20240711	121200	289100460	915	911	915	911	2
446	20240711	121100	289098634	916	914	917	914	98
447	20240711	121000	289009057	914	914	914	912	112
448	20240711	120900	288906732	915	916	917	911	6012
449	20240711	120800	283412828	917	917	917	917	8
450	20240711	120700	283405492	917	920	920	917	2456
451	20240711	120600	281152496	921	921	921	921	0
452	20240711	120500	281152496	921	921	921	921	639
453	20240711	120400	280563977	921	921	921	921	1
454	20240711	120300	280563056	921	921	921	921	0
455	20240711	120200	280563056	921	921	921	921	1
456	20240711	120100	280562135	917	917	917	917	10
457	20240711	120000	280552965	921	921	921	921	20
458	20240711	115900	280534545	921	921	921	917	249
459	20240711	115800	280306204	921	921	921	921	0
460	20240711	115700	280306204	921	921	921	921	0
461	20240711	115600	280306204	921	921	921	921	0
462	20240711	115500	280306204	921	921	921	921	0
463	20240711	115400	280306204	921	921	921	921	1
464	20240711	115300	280305283	921	919	921	916	20
465	20240711	115200	280286945	920	921	921	920	56
466	20240711	115100	280235370	921	917	921	917	82
467	20240711	115000	280160019	917	918	918	917	2021
468	20240711	114900	278306332	918	918	918	918	0
469	20240711	114800	278306332	918	918	918	918	47
470	20240711	114700	278263186	917	920	920	917	321
471	20240711	114600	277968772	923	923	923	923	0
472	20240711	114500	277968772	923	923	923	923	0
473	20240711	114400	277968772	923	923	923	923	1
474	20240711	114300	277967849	924	924	924	924	0
475	20240711	114200	277967849	924	924	924	924	0
476	20240711	114100	277967849	924	924	924	924	0
477	20240711	114000	277967849	924	924	924	924	0
478	20240711	113900	277967849	924	924	924	924	0
479	20240711	113800	277967849	924	924	924	924	1
480	20240711	113700	277966925	918	918	918	918	2258
481	20240711	113600	275894081	917	917	917	917	0
482	20240711	113500	275894081	917	917	917	917	0
483	20240711	113400	275894081	917	918	918	917	2330
484	20240711	113300	273757406	918	918	918	918	55
485	20240711	113200	273706916	924	924	924	924	2
486	20240711	113100	273705068	924	924	924	924	4
487	20240711	113000	273701372	919	919	919	919	51
488	20240711	112900	273654503	924	924	924	924	1
489	20240711	112800	273653579	917	917	917	917	0
490	20240711	112700	273653579	917	917	917	917	0
491	20240711	112600	273653579	917	918	918	917	152
492	20240711	112500	273514190	917	917	917	917	0
493	20240711	112400	273514190	917	917	917	917	3107
494	20240711	112300	270665071	919	919	919	919	5
495	20240711	112200	270660476	920	919	920	917	253
496	20240711	112100	270428264	923	923	923	923	17
497	20240711	112000	270412573	923	921	923	920	2225
498	20240711	111900	268363379	921	923	923	921	225
499	20240711	111800	268155706	929	929	929	929	0
500	20240711	111700	268155706	929	929	929	929	56
501	20240711	111600	268103682	931	931	931	931	1
502	20240711	111500	268102751	923	923	931	923	51
503	20240711	111400	268055518	931	931	931	931	1
504	20240711	111300	268054587	933	923	933	923	351
505	20240711	111200	267730604	923	923	933	922	312
506	20240711	111100	267442622	923	924	924	923	200
507	20240711	111000	267257832	924	936	937	924	203
508	20240711	110900	267070115	936	926	936	926	12
509	20240711	110800	267058903	937	937	937	937	0
510	20240711	110700	267058903	937	937	937	937	0
511	20240711	110600	267058903	937	937	937	937	10
512	20240711	110500	267049533	926	926	926	926	10
513	20240711	110400	267040273	936	935	936	935	630
514	20240711	110300	266450723	940	939	940	939	587
515	20240711	110200	265899468	940	933	940	933	310
516	20240711	110100	265609980	934	928	934	928	1030
517	20240711	110000	264649075	928	927	928	927	1924
518	20240711	105900	262864604	920	916	920	915	2623
519	20240711	105800	260460753	918	918	918	918	55
520	20240711	105700	260410263	916	916	916	916	0
521	20240711	105600	260410263	916	916	916	916	0
522	20240711	105500	260410263	916	916	916	915	2107
523	20240711	105400	258480651	916	916	916	916	58
524	20240711	105300	258427523	916	916	916	916	0
525	20240711	105200	258427523	916	916	916	916	0
526	20240711	105100	258427523	916	931	931	916	54
527	20240711	105000	258377309	937	930	937	909	20430
528	20240711	104900	239656006	929	929	929	929	0
529	20240711	104800	239656006	929	931	931	929	590
530	20240711	104700	239107458	929	929	929	929	2866
531	20240711	104600	236444944	929	935	935	929	2123
532	20240711	104500	234470196	937	937	937	937	0
533	20240711	104400	234470196	937	936	937	936	3
534	20240711	104300	234467386	937	937	937	937	1
535	20240711	104200	234466449	939	939	939	939	10
536	20240711	104100	234457059	940	940	940	940	0
537	20240711	104000	234457059	940	940	940	940	2021
538	20240711	103900	232557319	940	940	940	940	399
539	20240711	103800	232182259	946	946	946	946	2
540	20240711	103700	232180367	940	940	940	940	168
541	20240711	103600	232022447	940	940	940	940	1
542	20240711	103500	232021507	940	940	940	940	0
543	20240711	103400	232021507	940	935	940	935	8
544	20240711	103300	232014022	935	935	935	935	76
545	20240711	103200	231942962	940	940	940	940	1
546	20240711	103100	231942022	940	940	940	940	1
547	20240711	103000	231941082	946	946	946	946	1
548	20240711	102900	231940136	946	945	946	945	1057
549	20240711	102800	230940222	945	945	945	945	0
550	20240711	102700	230940222	945	944	945	944	10
551	20240711	102600	230930777	944	944	944	944	1
552	20240711	102500	230929833	931	946	946	931	1130
553	20240711	102400	229873129	947	947	947	947	0
554	20240711	102300	229873129	947	947	947	947	1000
555	20240711	102200	228926129	947	935	947	935	1138
556	20240711	102100	227851777	935	943	945	935	226
557	20240711	102000	227638665	943	943	943	943	2
558	20240711	101900	227636779	944	944	945	943	5676
559	20240711	101800	222280873	944	944	944	944	521
560	20240711	101700	221789049	939	946	947	939	1793
561	20240711	101600	220105271	945	944	945	944	1465
562	20240711	101500	218721414	945	944	945	944	512
563	20240711	101400	218237585	944	940	944	939	414
564	20240711	101300	217848419	939	935	939	935	551
565	20240711	101200	217331254	935	935	935	935	1082
566	20240711	101100	216319584	935	933	935	933	305
567	20240711	101000	216034999	930	930	930	930	36
568	20240711	100900	216001519	930	930	930	930	0
569	20240711	100800	216001519	930	935	935	930	1837
570	20240711	100700	214288109	935	936	938	935	2274
571	20240711	100600	212159419	937	935	937	935	310
572	20240711	100500	211869565	935	933	935	929	152
573	20240711	100400	211727732	932	932	932	932	102
574	20240711	100300	211632668	933	925	933	925	354
575	20240711	100200	211304644	926	926	926	926	3
576	20240711	100100	211301866	926	921	926	921	5
577	20240711	100000	211297251	927	922	927	921	2262
578	20240711	095900	209201796	927	927	927	927	0
579	20240711	095800	209201796	927	927	927	927	11
580	20240711	095700	209191599	920	926	926	920	32
581	20240711	095600	209162129	926	926	926	925	519
582	20240711	095500	208681546	926	926	926	926	28
583	20240711	095400	208655618	927	927	927	927	0
584	20240711	095300	208655618	927	925	927	925	1005
585	20240711	095200	207724688	927	926	927	920	540
586	20240711	095100	207224596	920	917	920	917	7384
587	20240711	095000	200444229	916	917	917	916	32
588	20240711	094900	200414915	914	913	914	913	8834
589	20240711	094800	192340640	914	914	914	914	46
590	20240711	094700	192298596	914	914	914	914	240
591	20240711	094600	192079236	913	913	913	913	221
592	20240711	094500	191877463	913	913	913	913	1000
593	20240711	094400	190964463	913	912	913	912	73
594	20240711	094300	190897877	912	912	912	912	251
595	20240711	094200	190668965	912	912	912	912	2013
596	20240711	094100	188833109	915	913	915	912	907
597	20240711	094000	188005555	912	911	912	911	1016
598	20240711	093900	187079717	912	912	912	911	2232
599	20240711	093800	185046006	911	911	911	911	0
600	20240711	093700	185046006	911	914	916	911	442
601	20240711	093600	184643105	914	915	915	914	2874
602	20240711	093500	182013404	917	917	917	917	1
603	20240711	093400	182012487	918	918	918	918	6
604	20240711	093300	182006979	918	918	918	918	1
605	20240711	093200	182006061	909	910	918	908	9480
606	20240711	093100	173389078	909	910	910	909	3039
607	20240711	093000	170626625	909	911	911	908	8938
608	20240711	092900	162507362	910	913	913	910	1649
609	20240711	092800	161004594	919	919	919	913	1123
610	20240711	092700	159979229	920	913	920	913	49
611	20240711	092600	159934485	913	914	914	913	3225
612	20240711	092500	156988917	914	917	917	914	1797
613	20240711	092400	155345264	917	915	917	915	1116
614	20240711	092300	154322464	914	915	915	914	612
615	20240711	092200	153762485	912	912	912	912	412
616	20240711	092100	153386741	911	919	919	903	14260
617	20240711	092000	140408590	917	919	919	917	1543
618	20240711	091900	138991097	919	920	920	919	1540
619	20240711	091800	137574300	920	920	920	920	606
620	20240711	091700	137016780	920	921	921	920	6733
621	20240711	091600	130822199	923	923	925	923	4130
622	20240711	091500	127008634	923	920	923	920	1726
623	20240711	091400	125420699	920	913	920	913	490
624	20240711	091300	124972490	913	913	917	911	22904
625	20240711	091200	104065885	917	925	925	917	6225
626	20240711	091100	98330270	925	924	925	924	402
627	20240711	091000	97958745	923	925	925	922	376
628	20240711	090900	97611182	920	929	929	920	12257
629	20240711	090800	86303982	935	935	935	935	2150
630	20240711	090700	84293732	928	930	945	925	7854
631	20240711	090600	77005146	933	947	947	930	2966
632	20240711	090500	74236293	947	941	947	933	5457
633	20240711	090400	69124182	941	936	947	936	2067
634	20240711	090300	67187006	936	940	947	936	6932
635	20240711	090200	60694679	936	940	940	935	588
636	20240711	090100	60144435	940	937	943	937	21248
637	20240711	090000	40151240	925	966	966	921	41945