KissMeData/050090/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	193600	4954386938	966	966	966	966	42031
3	20240710	193500	4954386938	966	966	966	966	0
4	20240710	193400	4954386938	966	966	966	966	0
5	20240710	193300	4954386938	966	966	966	966	0
6	20240710	193200	4954386938	966	966	966	966	0
7	20240710	193100	4954386938	966	966	966	966	0
8	20240710	193000	4954386938	966	966	966	966	0
9	20240710	192900	4954386938	966	966	966	966	0
10	20240710	192800	4954386938	966	966	966	966	0
11	20240710	192700	4954386938	966	966	966	966	0
12	20240710	192600	4954386938	966	966	966	966	0
13	20240710	192500	4954386938	966	966	966	966	0
14	20240710	192400	4954386938	966	966	966	966	0
15	20240710	192300	4954386938	966	966	966	966	0
16	20240710	192200	4954386938	966	966	966	966	0
17	20240710	192100	4954386938	966	966	966	966	0
18	20240710	192000	4954386938	966	966	966	966	0
19	20240710	191900	4954386938	966	966	966	966	0
20	20240710	191800	4954386938	966	966	966	966	0
21	20240710	191700	4954386938	966	966	966	966	0
22	20240710	191600	4954386938	966	966	966	966	0
23	20240710	191500	4954386938	966	966	966	966	0
24	20240710	191400	4954386938	966	966	966	966	0
25	20240710	191300	4954386938	966	966	966	966	0
26	20240710	191200	4954386938	966	966	966	966	0
27	20240710	191100	4954386938	966	966	966	966	0
28	20240710	191000	4954386938	966	966	966	966	0
29	20240710	190900	4954386938	966	966	966	966	0
30	20240710	190800	4954386938	966	966	966	966	0
31	20240710	190700	4954386938	966	966	966	966	0
32	20240710	190600	4954386938	966	966	966	966	42031
33	20240710	190500	4954386938	966	966	966	966	0
34	20240710	190400	4954386938	966	966	966	966	0
35	20240710	190300	4954386938	966	966	966	966	0
36	20240710	190200	4954386938	966	966	966	966	0
37	20240710	190100	4954386938	966	966	966	966	0
38	20240710	190000	4954386938	966	966	966	966	0
39	20240710	185900	4954386938	966	966	966	966	0
40	20240710	185800	4954386938	966	966	966	966	0
41	20240710	185700	4954386938	966	966	966	966	0
42	20240710	185600	4954386938	966	966	966	966	0
43	20240710	185500	4954386938	966	966	966	966	0
44	20240710	185400	4954386938	966	966	966	966	0
45	20240710	185300	4954386938	966	966	966	966	0
46	20240710	185200	4954386938	966	966	966	966	0
47	20240710	185100	4954386938	966	966	966	966	0
48	20240710	185000	4954386938	966	966	966	966	0
49	20240710	184900	4954386938	966	966	966	966	0
50	20240710	184800	4954386938	966	966	966	966	0
51	20240710	184700	4954386938	966	966	966	966	0
52	20240710	184600	4954386938	966	966	966	966	0
53	20240710	184500	4954386938	966	966	966	966	0
54	20240710	184400	4954386938	966	966	966	966	0
55	20240710	184300	4954386938	966	966	966	966	0
56	20240710	184200	4954386938	966	966	966	966	0
57	20240710	184100	4954386938	966	966	966	966	0
58	20240710	184000	4954386938	966	966	966	966	0
59	20240710	183900	4954386938	966	966	966	966	0
60	20240710	183800	4954386938	966	966	966	966	0
61	20240710	183700	4954386938	966	966	966	966	0
62	20240710	183600	4954386938	966	966	966	966	42031
63	20240710	183500	4954386938	966	966	966	966	0
64	20240710	183400	4954386938	966	966	966	966	0
65	20240710	183300	4954386938	966	966	966	966	0
66	20240710	183200	4954386938	966	966	966	966	0
67	20240710	183100	4954386938	966	966	966	966	0
68	20240710	183000	4954386938	966	966	966	966	0
69	20240710	182900	4954386938	966	966	966	966	0
70	20240710	182800	4954386938	966	966	966	966	0
71	20240710	182700	4954386938	966	966	966	966	0
72	20240710	182600	4954386938	966	966	966	966	0
73	20240710	182500	4954386938	966	966	966	966	0
74	20240710	182400	4954386938	966	966	966	966	0
75	20240710	182300	4954386938	966	966	966	966	0
76	20240710	182200	4954386938	966	966	966	966	0
77	20240710	182100	4954386938	966	966	966	966	0
78	20240710	182000	4954386938	966	966	966	966	0
79	20240710	181900	4954386938	966	966	966	966	0
80	20240710	181800	4954386938	966	966	966	966	0
81	20240710	181700	4954386938	966	966	966	966	0
82	20240710	181600	4954386938	966	966	966	966	0
83	20240710	181500	4954386938	966	966	966	966	0
84	20240710	181400	4954386938	966	966	966	966	0
85	20240710	181300	4954386938	966	966	966	966	0
86	20240710	181200	4954386938	966	966	966	966	0
87	20240710	181100	4954386938	966	966	966	966	0
88	20240710	181000	4954386938	966	966	966	966	0
89	20240710	180900	4954386938	966	966	966	966	0
90	20240710	180800	4954386938	966	966	966	966	0
91	20240710	180700	4954386938	966	966	966	966	0
92	20240710	180600	4954386938	966	966	966	966	42031
93	20240710	180500	4954386938	966	966	966	966	0
94	20240710	180400	4954386938	966	966	966	966	0
95	20240710	180300	4954386938	966	966	966	966	0
96	20240710	180200	4954386938	966	966	966	966	0
97	20240710	180100	4954386938	966	966	966	966	0
98	20240710	180000	4954386938	966	966	966	966	0
99	20240710	175900	4954386938	966	966	966	966	0
100	20240710	175800	4954386938	966	966	966	966	0
101	20240710	175700	4954386938	966	966	966	966	0
102	20240710	175600	4954386938	966	966	966	966	0
103	20240710	175500	4954386938	966	966	966	966	0
104	20240710	175400	4954386938	966	966	966	966	0
105	20240710	175300	4954386938	966	966	966	966	0
106	20240710	175200	4954386938	966	966	966	966	0
107	20240710	175100	4954386938	966	966	966	966	0
108	20240710	175000	4954386938	966	966	966	966	0
109	20240710	174900	4954386938	966	966	966	966	0
110	20240710	174800	4954386938	966	966	966	966	0
111	20240710	174700	4954386938	966	966	966	966	0
112	20240710	174600	4954386938	966	966	966	966	0
113	20240710	174500	4954386938	966	966	966	966	0
114	20240710	174400	4954386938	966	966	966	966	0
115	20240710	174300	4954386938	966	966	966	966	0
116	20240710	174200	4954386938	966	966	966	966	0
117	20240710	174100	4954386938	966	966	966	966	0
118	20240710	174000	4954386938	966	966	966	966	0
119	20240710	173900	4954386938	966	966	966	966	0
120	20240710	173800	4954386938	966	966	966	966	0
121	20240710	173700	4954386938	966	966	966	966	0
122	20240710	173600	4954386938	966	966	966	966	42031
123	20240710	173500	4954386938	966	966	966	966	0
124	20240710	173400	4954386938	966	966	966	966	0
125	20240710	173300	4954386938	966	966	966	966	0
126	20240710	173200	4954386938	966	966	966	966	0
127	20240710	173100	4954386938	966	966	966	966	0
128	20240710	173000	4954386938	966	966	966	966	0
129	20240710	172900	4954386938	966	966	966	966	0
130	20240710	172800	4954386938	966	966	966	966	0
131	20240710	172700	4954386938	966	966	966	966	0
132	20240710	172600	4954386938	966	966	966	966	0
133	20240710	172500	4954386938	966	966	966	966	0
134	20240710	172400	4954386938	966	966	966	966	0
135	20240710	172300	4954386938	966	966	966	966	0
136	20240710	172200	4954386938	966	966	966	966	0
137	20240710	172100	4954386938	966	966	966	966	0
138	20240710	172000	4954386938	966	966	966	966	0
139	20240710	171900	4954386938	966	966	966	966	0
140	20240710	171800	4954386938	966	966	966	966	0
141	20240710	171700	4954386938	966	966	966	966	0
142	20240710	171600	4954386938	966	966	966	966	0
143	20240710	171500	4954386938	966	966	966	966	0
144	20240710	171400	4954386938	966	966	966	966	0
145	20240710	171300	4954386938	966	966	966	966	0
146	20240710	171200	4954386938	966	966	966	966	0
147	20240710	171100	4954386938	966	966	966	966	0
148	20240710	171000	4954386938	966	966	966	966	0
149	20240710	170900	4954386938	966	966	966	966	0
150	20240710	170800	4954386938	966	966	966	966	0
151	20240710	170700	4954386938	966	966	966	966	0
152	20240710	170600	4954386938	966	966	966	966	42031
153	20240710	170500	4954386938	966	966	966	966	0
154	20240710	170400	4954386938	966	966	966	966	0
155	20240710	170300	4954386938	966	966	966	966	0
156	20240710	170200	4954386938	966	966	966	966	0
157	20240710	170100	4954386938	966	966	966	966	0
158	20240710	170000	4954386938	966	966	966	966	0
159	20240710	165900	4954386938	966	966	966	966	0
160	20240710	165800	4954386938	966	966	966	966	0
161	20240710	165700	4954386938	966	966	966	966	0
162	20240710	165600	4954386938	966	966	966	966	0
163	20240710	165500	4954386938	966	966	966	966	0
164	20240710	165400	4954386938	966	966	966	966	0
165	20240710	165300	4954386938	966	966	966	966	0
166	20240710	165200	4954386938	966	966	966	966	0
167	20240710	165100	4954386938	966	966	966	966	0
168	20240710	165000	4954386938	966	966	966	966	0
169	20240710	164900	4954386938	966	966	966	966	0
170	20240710	164800	4954386938	966	966	966	966	0
171	20240710	164700	4954386938	966	966	966	966	0
172	20240710	164600	4954386938	966	966	966	966	0
173	20240710	164500	4954386938	966	966	966	966	0
174	20240710	164400	4954386938	966	966	966	966	0
175	20240710	164300	4954386938	966	966	966	966	0
176	20240710	164200	4954386938	966	966	966	966	0
177	20240710	164100	4954386938	966	966	966	966	0
178	20240710	164000	4954386938	966	966	966	966	0
179	20240710	163900	4954386938	966	966	966	966	0
180	20240710	163800	4954386938	966	966	966	966	0
181	20240710	163700	4954386938	966	966	966	966	0
182	20240710	163600	4954386938	966	966	966	966	42031
183	20240710	163500	4954386938	966	966	966	966	0
184	20240710	163400	4954386938	966	966	966	966	0
185	20240710	163300	4954386938	966	966	966	966	0
186	20240710	163200	4954386938	966	966	966	966	0
187	20240710	163100	4954386938	966	966	966	966	0
188	20240710	163000	4954386938	966	966	966	966	0
189	20240710	162900	4954386938	966	966	966	966	0
190	20240710	162800	4954386938	966	966	966	966	0
191	20240710	162700	4954386938	966	966	966	966	0
192	20240710	162600	4954386938	966	966	966	966	0
193	20240710	162500	4954386938	966	966	966	966	0
194	20240710	162400	4954386938	966	966	966	966	0
195	20240710	162300	4954386938	966	966	966	966	0
196	20240710	162200	4954386938	966	966	966	966	0
197	20240710	162100	4954386938	966	966	966	966	0
198	20240710	162000	4954386938	966	966	966	966	0
199	20240710	161900	4954386938	966	966	966	966	0
200	20240710	161800	4954386938	966	966	966	966	0
201	20240710	161700	4954386938	966	966	966	966	0
202	20240710	161600	4954386938	966	966	966	966	0
203	20240710	161500	4954386938	966	966	966	966	0
204	20240710	161400	4954386938	966	966	966	966	0
205	20240710	161300	4954386938	966	966	966	966	0
206	20240710	161200	4954386938	966	966	966	966	0
207	20240710	161100	4954386938	966	966	966	966	0
208	20240710	161000	4954386938	966	966	966	966	0
209	20240710	160900	4954386938	966	966	966	966	0
210	20240710	160800	4954386938	966	966	966	966	0
211	20240710	160700	4954386938	966	966	966	966	0
212	20240710	160600	4954386938	966	966	966	966	42031
213	20240710	160500	4954386938	966	966	966	966	0
214	20240710	160400	4954386938	966	966	966	966	0
215	20240710	160300	4954386938	966	966	966	966	0
216	20240710	160200	4954386938	966	966	966	966	0
217	20240710	160100	4954386938	966	966	966	966	0
218	20240710	160000	4954386938	966	966	966	966	0
219	20240710	155900	4954386938	966	966	966	966	0
220	20240710	155800	4954386938	966	966	966	966	0
221	20240710	155700	4954386938	966	966	966	966	0
222	20240710	155600	4954386938	966	966	966	966	0
223	20240710	155500	4954386938	966	966	966	966	0
224	20240710	155400	4954386938	966	966	966	966	0
225	20240710	155300	4954386938	966	966	966	966	0
226	20240710	155200	4954386938	966	966	966	966	0
227	20240710	155100	4954386938	966	966	966	966	0
228	20240710	155000	4954386938	966	966	966	966	0
229	20240710	154900	4954386938	966	966	966	966	0
230	20240710	154800	4954386938	966	966	966	966	0
231	20240710	154700	4954386938	966	966	966	966	0
232	20240710	154600	4954386938	966	966	966	966	0
233	20240710	154500	4954386938	966	966	966	966	0
234	20240710	154400	4954386938	966	966	966	966	0
235	20240710	154300	4954386938	966	966	966	966	0
236	20240710	154200	4954386938	966	966	966	966	0
237	20240710	154100	4954386938	966	966	966	966	0
238	20240710	154000	4954386938	966	966	966	966	0
239	20240710	153900	4954386938	966	966	966	966	0
240	20240710	153800	4954386938	966	966	966	966	0
241	20240710	153700	4954386938	966	966	966	966	0
242	20240710	153600	4954386938	966	966	966	966	42031
243	20240710	153500	4954386938	966	966	966	966	0
244	20240710	153400	4954386938	966	966	966	966	0
245	20240710	153300	4954386938	966	966	966	966	0
246	20240710	153200	4954386938	966	966	966	966	0
247	20240710	153100	4954386938	966	966	966	966	0
248	20240710	153000	4954386938	966	966	966	966	42031
249	20240710	152900	4913784992	942	942	942	942	0
250	20240710	152800	4913784992	942	942	942	942	0
251	20240710	152700	4913784992	942	942	942	942	0
252	20240710	152600	4913784992	942	942	942	942	0
253	20240710	152500	4913784992	942	942	942	942	0
254	20240710	152400	4913784992	942	942	942	942	0
255	20240710	152300	4913784992	942	942	942	942	0
256	20240710	152200	4913784992	942	942	942	942	0
257	20240710	152100	4913784992	942	942	942	942	0
258	20240710	152000	4913784992	942	942	942	942	0
259	20240710	151900	4913784992	942	936	942	936	6030
260	20240710	151800	4908116049	938	936	939	935	3812
261	20240710	151700	4904542898	940	929	942	929	17974
262	20240710	151600	4887801851	928	924	928	924	1888
263	20240710	151500	4886055094	924	922	924	922	704
264	20240710	151400	4885405972	922	920	922	920	1824
265	20240710	151300	4883727632	920	917	920	917	2738
266	20240710	151200	4881213087	916	918	918	916	815
267	20240710	151100	4880466108	918	913	918	913	11272
268	20240710	151000	4870158742	915	918	918	913	19175
269	20240710	150900	4852646905	918	926	927	918	2623
270	20240710	150800	4850230961	926	921	927	921	3097
271	20240710	150700	4847376336	927	917	929	914	4330
272	20240710	150600	4843379735	920	941	943	913	37800
273	20240710	150500	4808252442	939	941	941	939	2801
274	20240710	150400	4805618295	941	947	947	941	2071
275	20240710	150300	4803668533	947	947	947	947	50
276	20240710	150200	4803621183	948	942	948	942	934
277	20240710	150100	4802736487	948	951	951	948	25
278	20240710	150000	4802712741	941	942	942	940	5356
279	20240710	145900	4797672660	941	943	943	941	2879
280	20240710	145800	4794963308	953	954	955	942	853
281	20240710	145700	4794158505	957	958	958	957	78
282	20240710	145600	4794083784	958	942	958	942	13246
283	20240710	145500	4781591945	942	942	942	942	2186
284	20240710	145400	4779532733	941	942	942	941	269
285	20240710	145300	4779279368	940	940	941	940	1063
286	20240710	145200	4778279452	940	939	940	937	229
287	20240710	145100	4778064430	941	941	941	941	0
288	20240710	145000	4778064430	941	937	941	937	89
289	20240710	144900	4777980724	942	942	942	942	0
290	20240710	144800	4777980724	942	935	942	935	138
291	20240710	144700	4777851666	934	933	943	933	4433
292	20240710	144600	4773684253	933	951	951	932	7368
293	20240710	144500	4766722897	951	953	953	951	2861
294	20240710	144400	4764001308	956	952	956	952	1090
295	20240710	144300	4762963624	952	953	953	951	298
296	20240710	144200	4762679878	952	959	959	952	2919
297	20240710	144100	4759892668	956	960	960	956	48
298	20240710	144000	4759846645	960	961	962	960	7
299	20240710	143900	4759839914	962	960	962	955	522
300	20240710	143800	4759340238	962	963	963	962	289
301	20240710	143700	4759061998	963	961	963	960	2750
302	20240710	143600	4756416508	960	959	960	955	1497
303	20240710	143500	4754979887	959	954	960	953	2497
304	20240710	143400	4752584799	953	959	959	953	51
305	20240710	143300	4752535896	953	959	960	953	388
306	20240710	143200	4752165610	961	963	963	960	469
307	20240710	143100	4751714059	963	957	964	953	975
308	20240710	143000	4750775198	956	951	957	950	2021
309	20240710	142900	4748850166	951	954	954	951	1097
310	20240710	142800	4747806011	954	955	955	948	387
311	20240710	142700	4747437193	955	947	955	946	222
312	20240710	142600	4747225346	945	947	955	945	442
313	20240710	142500	4746805399	948	952	952	948	8985
314	20240710	142400	4738262068	951	956	956	951	2313
315	20240710	142300	4736061438	957	958	958	957	258
316	20240710	142200	4735814531	964	964	964	960	2035
317	20240710	142100	4733858545	964	956	966	956	3668
318	20240710	142000	4730330153	956	960	962	956	1723
319	20240710	141900	4728675717	961	963	963	952	957
320	20240710	141800	4727755892	962	953	963	943	1448
321	20240710	141700	4726366059	963	950	963	943	4648
322	20240710	141600	4721925456	949	943	950	943	1962
323	20240710	141500	4720071143	942	937	942	937	527
324	20240710	141400	4719575549	935	935	937	935	378
325	20240710	141300	4719221739	935	933	937	932	1573
326	20240710	141200	4717752932	933	936	936	933	4045
327	20240710	141100	4713975491	942	942	942	942	0
328	20240710	141000	4713975491	942	936	943	936	297
329	20240710	140900	4713696547	936	940	945	935	3810
330	20240710	140800	4710125343	939	948	948	939	1781
331	20240710	140700	4708448088	951	951	951	951	4
332	20240710	140600	4708444284	951	943	951	941	1623
333	20240710	140500	4706913207	942	946	946	942	6198
334	20240710	140400	4701069079	947	946	948	945	3381
335	20240710	140300	4697870282	946	953	955	946	10573
336	20240710	140200	4687821716	953	961	961	953	17766
337	20240710	140100	4670851205	961	963	963	961	1183
338	20240710	140000	4669713727	964	962	964	962	477
339	20240710	135900	4669254847	962	964	964	962	348
340	20240710	135800	4668919487	964	962	965	962	23
341	20240710	135700	4668897296	965	965	965	965	1
342	20240710	135600	4668896331	961	965	965	961	240
343	20240710	135500	4668664739	960	965	965	960	3001
344	20240710	135400	4665778961	963	963	963	963	340
345	20240710	135300	4665451541	963	967	967	963	540
346	20240710	135200	4664931168	967	964	967	964	2211
347	20240710	135100	4662799651	964	964	964	963	323
348	20240710	135000	4662488280	964	964	964	963	979
349	20240710	134900	4661544720	964	965	965	964	1691
350	20240710	134800	4659914230	964	975	975	964	14944
351	20240710	134700	4645359740	975	975	975	974	550
352	20240710	134600	4644823544	974	976	976	974	1958
353	20240710	134500	4642915023	974	974	976	974	3092
354	20240710	134400	4639901228	975	964	975	964	17738
355	20240710	134300	4622761219	964	961	964	961	863
356	20240710	134200	4621930306	961	960	961	960	1899
357	20240710	134100	4620106796	959	962	962	959	120
358	20240710	134000	4619991576	959	962	963	959	525
359	20240710	133900	4619486006	964	964	964	957	3783
360	20240710	133800	4615852360	963	960	963	960	256
361	20240710	133700	4615606187	960	962	964	960	11723
362	20240710	133600	4604349174	964	962	964	961	208
363	20240710	133500	4604148781	961	960	961	960	73
364	20240710	133400	4604078695	960	962	962	960	1033
365	20240710	133300	4603086797	964	964	964	964	0
366	20240710	133200	4603086797	964	961	965	961	733
367	20240710	133100	4602380722	961	961	965	961	2771
368	20240710	133000	4599710473	961	961	961	961	7
369	20240710	132900	4599703746	960	961	961	960	507
370	20240710	132800	4599216926	960	960	960	960	413
371	20240710	132700	4598820446	960	960	960	960	14
372	20240710	132600	4598807006	959	960	960	959	371
373	20240710	132500	4598451208	959	963	963	959	993
374	20240710	132400	4597498910	964	962	964	962	2000
375	20240710	132300	4595572724	962	963	963	962	652
376	20240710	132200	4594945305	962	963	963	962	580
377	20240710	132100	4594386766	963	959	963	959	1147
378	20240710	132000	4593283276	959	959	959	959	972
379	20240710	131900	4592351128	961	960	961	958	552
380	20240710	131800	4591821709	960	959	960	959	15
381	20240710	131700	4591807310	961	962	962	961	187
382	20240710	131600	4591627537	961	961	961	961	5
383	20240710	131500	4591622732	961	960	961	960	1016
384	20240710	131400	4590646881	960	958	961	958	572
385	20240710	131300	4590097749	957	957	957	957	3495
386	20240710	131200	4586753034	957	959	959	957	1810
387	20240710	131100	4585020630	958	959	959	957	1536
388	20240710	131000	4583549870	957	960	962	957	7473
389	20240710	130900	4576385683	960	965	965	960	1963
390	20240710	130800	4574498105	965	964	965	963	576
391	20240710	130700	4573942765	963	965	968	963	1937
392	20240710	130600	4572075675	963	968	968	963	339
393	20240710	130500	4571749056	963	960	969	960	367
394	20240710	130400	4571396195	960	966	966	960	763
395	20240710	130300	4570662772	970	963	970	961	3487
396	20240710	130200	4567306147	964	965	965	960	895
397	20240710	130100	4566442645	960	959	962	957	3349
398	20240710	130000	4563229131	957	956	960	955	9471
399	20240710	125900	4554169283	956	955	956	953	2895
400	20240710	125800	4551405754	955	957	957	954	5563
401	20240710	125700	4546090441	958	958	958	957	756
402	20240710	125600	4545366271	957	960	960	957	6247
403	20240710	125500	4539375791	959	965	965	959	2856
404	20240710	125400	4536633396	965	960	965	959	3014
405	20240710	125300	4533739802	966	968	968	960	8400
406	20240710	125200	4525640375	968	970	970	967	2043
407	20240710	125100	4523663585	970	972	972	970	8472
408	20240710	125000	4515444131	972	972	972	971	1151
409	20240710	124900	4514326165	972	972	973	972	171
410	20240710	124800	4514159790	975	971	975	970	953
411	20240710	124700	4513234152	975	975	975	971	2080
412	20240710	124600	4511208412	976	973	976	970	595
413	20240710	124500	4510630303	970	970	980	970	1991
414	20240710	124400	4508685811	970	981	981	970	1844
415	20240710	124300	4506894003	975	980	981	975	7974
416	20240710	124200	4499100553	980	982	982	980	13138
417	20240710	124100	4486212161	982	983	985	982	1356
418	20240710	124000	4484880438	983	983	985	983	188
419	20240710	123900	4484695631	985	982	985	982	11502
420	20240710	123800	4473398449	982	981	982	980	851
421	20240710	123700	4472564261	982	985	985	982	2082
422	20240710	123600	4470518152	983	985	988	983	3462
423	20240710	123500	4467107804	988	982	989	982	6655
424	20240710	123400	4460549455	982	976	983	976	6377
425	20240710	123300	4454304995	976	973	976	973	637
426	20240710	123200	4453684716	974	967	974	967	7155
427	20240710	123100	4446762839	967	966	970	965	4274
428	20240710	123000	4442631378	966	966	970	963	5624
429	20240710	122900	4437205117	966	971	971	966	5575
430	20240710	122800	4431802416	971	977	977	971	3663
431	20240710	122700	4428239027	977	974	977	974	1290
432	20240710	122600	4426982312	974	973	974	973	641
433	20240710	122500	4426358119	974	974	974	974	1206
434	20240710	122400	4425183475	973	979	979	973	4513
435	20240710	122300	4420782442	979	982	983	973	15629
436	20240710	122200	4405541966	974	984	984	974	7321
437	20240710	122100	4398360619	985	992	992	985	6039
438	20240710	122000	4392396310	991	993	994	991	4713
439	20240710	121900	4387721197	992	991	994	991	6384
440	20240710	121800	4381387145	991	991	991	989	883
441	20240710	121700	4380512216	991	985	991	985	689
442	20240710	121600	4379832274	985	987	987	985	2595
443	20240710	121500	4377275413	987	993	995	986	14853
444	20240710	121400	4362550110	991	988	993	984	4449
445	20240710	121300	4358147618	988	990	990	982	4059
446	20240710	121200	4354151836	990	987	993	987	3560
447	20240710	121100	4350631243	988	977	990	977	1074
448	20240710	121000	4349576005	976	979	979	971	14313
449	20240710	120900	4335630941	980	986	986	980	12836
450	20240710	120800	4323018086	986	991	991	986	12831
451	20240710	120700	4310335346	991	990	994	990	4841
452	20240710	120600	4305538101	990	996	996	990	6657
453	20240710	120500	4298921185	996	996	998	996	5492
454	20240710	120400	4293443664	998	1002	1002	996	12567
455	20240710	120300	4280890349	1002	998	1003	998	13285
456	20240710	120200	4267606656	998	996	1004	990	26358
457	20240710	120100	4241291241	996	987	996	987	3009
458	20240710	120000	4238306645	986	984	986	984	5366
459	20240710	115900	4233026242	984	982	984	981	1896
460	20240710	115800	4231165819	980	986	989	980	5476
461	20240710	115700	4225783391	990	985	990	980	21540
462	20240710	115600	4204571710	985	978	985	978	7209
463	20240710	115500	4197490919	976	964	996	964	15390
464	20240710	115400	4182427532	970	981	986	960	20325
465	20240710	115300	4162724011	980	997	997	980	50357
466	20240710	115200	4112663057	997	998	998	996	11555
467	20240710	115100	4101151170	998	999	1000	996	14641
468	20240710	115000	4086542212	997	1003	1003	997	20080
469	20240710	114900	4066463806	1003	1004	1008	1000	45204
470	20240710	114800	4021031090	1007	997	1007	997	33988
471	20240710	114700	3986958536	999	999	1002	996	40886
472	20240710	114600	3946168019	1000	1004	1006	998	60222
473	20240710	114500	3885752128	1004	996	1006	996	42806
474	20240710	114400	3842881609	996	1006	1013	981	101546
475	20240710	114300	3741478278	1008	983	1008	983	137408
476	20240710	114200	3604455475	984	968	985	968	30572
477	20240710	114100	3574448217	970	969	970	961	20563
478	20240710	114000	3554626991	963	977	978	963	27106
479	20240710	113900	3528236173	978	977	979	977	19985
480	20240710	113800	3508686304	978	966	994	966	148039
481	20240710	113700	3364079893	966	964	972	955	44194
482	20240710	113600	3321301521	965	945	965	945	28099
483	20240710	113500	3294584082	945	948	948	945	3269
484	20240710	113400	3291494350	946	947	947	946	1457
485	20240710	113300	3290115569	947	954	954	947	2427
486	20240710	113200	3287815489	953	944	953	944	3251
487	20240710	113100	3284732496	944	953	954	943	4204
488	20240710	113000	3280749664	954	959	962	953	18290
489	20240710	112900	3263228776	962	953	967	953	19421
490	20240710	112800	3244612098	953	948	954	944	13890
491	20240710	112700	3231421913	948	943	948	939	5961
492	20240710	112600	3225808470	943	951	951	943	10131
493	20240710	112500	3216195796	951	952	956	950	5891
494	20240710	112400	3210594457	952	963	965	951	30968
495	20240710	112300	3180891336	962	971	994	960	153385
496	20240710	112200	3031197761	971	955	978	947	60860
497	20240710	112100	2972264239	955	935	966	935	24168
498	20240710	112000	2949261761	935	929	935	926	13024
499	20240710	111900	2937131990	934	928	935	928	370
500	20240710	111800	2936788514	934	929	935	926	4710
501	20240710	111700	2932420755	929	930	930	929	2531
502	20240710	111600	2930067689	929	935	935	928	20665
503	20240710	111500	2910840876	935	937	937	935	2464
504	20240710	111400	2908537024	935	933	938	932	3090
505	20240710	111300	2905647298	935	935	938	935	5147
506	20240710	111200	2900834838	935	942	942	930	14726
507	20240710	111100	2887058056	942	939	944	939	1838
508	20240710	111000	2885326488	939	942	947	939	7153
509	20240710	110900	2878583610	940	965	979	938	134070
510	20240710	110800	2749818690	969	933	969	933	77244
511	20240710	110700	2676306217	939	912	941	912	50745
512	20240710	110600	2628929467	912	908	912	908	3322
513	20240710	110500	2625913083	908	909	909	900	37339
514	20240710	110400	2592223894	909	909	911	908	1359
515	20240710	110300	2590987633	909	910	910	908	1987
516	20240710	110200	2589182073	908	910	910	907	5220
517	20240710	110100	2584444443	910	913	913	910	3791
518	20240710	110000	2580992027	913	913	915	913	1499
519	20240710	105900	2579623240	913	912	913	912	6521
520	20240710	105800	2573675382	912	919	919	912	9584
521	20240710	105700	2564911426	919	923	923	919	27349
522	20240710	105600	2539746391	923	924	924	923	859
523	20240710	105500	2538952686	925	924	925	924	2010
524	20240710	105400	2537095339	925	924	925	924	67
525	20240710	105300	2537033376	924	924	924	923	1286
526	20240710	105200	2535845603	924	925	929	924	426
527	20240710	105100	2535450763	925	925	925	925	442
528	20240710	105000	2535041913	927	926	927	926	2372
529	20240710	104900	2532843361	926	927	927	924	4176
530	20240710	104800	2528979528	925	928	928	924	7624
531	20240710	104700	2521920241	932	929	934	927	5942
532	20240710	104600	2516405953	930	931	931	930	5503
533	20240710	104500	2511287132	935	932	935	931	1689
534	20240710	104400	2509711794	932	933	933	932	493
535	20240710	104300	2509252025	930	930	930	930	423
536	20240710	104200	2508858635	929	929	934	927	7656
537	20240710	104100	2501746954	929	930	930	929	3314
538	20240710	104000	2498666489	930	933	933	928	2513
539	20240710	103900	2496326622	933	932	933	932	156
540	20240710	103800	2496181226	932	930	932	930	1188
541	20240710	103700	2495074088	930	930	930	930	208
542	20240710	103600	2494880648	930	930	930	930	188
543	20240710	103500	2494705808	930	927	930	925	4062
544	20240710	103400	2490945065	927	927	928	927	2150
545	20240710	103300	2488951785	927	928	930	927	4823
546	20240710	103200	2484476442	928	928	929	928	1250
547	20240710	103100	2483316393	928	933	933	928	7429
548	20240710	103000	2476406854	934	938	938	934	5799
549	20240710	102900	2470969948	939	942	942	938	8510
550	20240710	102800	2462976469	942	945	945	942	5384
551	20240710	102700	2457902602	943	945	945	937	8112
552	20240710	102600	2450257615	945	938	945	931	13698
553	20240710	102500	2437388529	940	935	940	931	8841
554	20240710	102400	2429141515	936	941	942	936	3426
555	20240710	102300	2425928104	941	938	941	938	3186
556	20240710	102200	2422932027	938	942	942	937	3301
557	20240710	102100	2419835128	938	952	955	936	34628
558	20240710	102000	2386950640	957	940	960	934	61588
559	20240710	101900	2328363325	934	931	947	930	56439
560	20240710	101800	2275190051	929	928	929	921	24999
561	20240710	101700	2252007573	928	923	933	923	4366
562	20240710	101600	2247970717	923	931	931	921	3257
563	20240710	101500	2244959918	931	935	937	928	1471
564	20240710	101400	2243586304	935	925	940	922	22338
565	20240710	101300	2222853087	925	933	933	924	15570
566	20240710	101200	2208449980	933	931	935	925	18523
567	20240710	101100	2191263741	930	936	937	930	5222
568	20240710	101000	2186391831	937	943	944	937	7481
569	20240710	100900	2179363942	944	945	945	943	2252
570	20240710	100800	2177240238	945	941	947	941	15628
571	20240710	100700	2162483422	940	943	946	935	9089
572	20240710	100600	2153922664	934	933	947	930	21899
573	20240710	100500	2133471939	937	941	941	930	23430
574	20240710	100400	2111487746	942	942	944	940	4482
575	20240710	100300	2107266794	942	942	944	942	25305
576	20240710	100200	2083427691	942	949	949	941	14975
577	20240710	100100	2069295722	949	947	953	945	5715
578	20240710	100000	2063882922	953	959	960	946	15592
579	20240710	095900	2049067048	960	966	966	951	12352
580	20240710	095800	2037253053	968	970	973	968	25138
581	20240710	095700	2012865152	971	964	976	960	135622
582	20240710	095600	1881483222	960	949	964	943	39598
583	20240710	095500	1843701317	949	936	950	935	25091
584	20240710	095400	1820052812	935	943	943	930	28814
585	20240710	095300	1793071543	944	945	949	943	9623
586	20240710	095200	1783974871	945	938	950	938	23472
587	20240710	095100	1761844525	938	955	955	934	35693
588	20240710	095000	1728077236	956	957	960	955	11619
589	20240710	094900	1716953506	957	959	959	956	17356
590	20240710	094800	1700336407	958	957	963	956	8847
591	20240710	094700	1691863559	957	962	965	957	31266
592	20240710	094600	1661847094	962	969	969	959	13160
593	20240710	094500	1649163965	964	956	969	956	11425
594	20240710	094400	1638192450	955	960	962	955	22537
595	20240710	094300	1616581998	960	960	965	959	4666
596	20240710	094200	1612099201	961	956	963	956	9268
597	20240710	094100	1603200712	956	962	966	956	25656
598	20240710	094000	1578552645	964	970	980	961	117535
599	20240710	093900	1464354372	970	955	970	951	54942
600	20240710	093800	1411436395	955	955	957	947	30715
601	20240710	093700	1382204611	960	969	971	956	27872
602	20240710	093600	1355380271	969	951	969	951	38498
603	20240710	093500	1318361443	953	965	973	951	20034
604	20240710	093400	1299106781	965	951	968	944	63054
605	20240710	093300	1239153570	951	974	974	950	42986
606	20240710	093200	1197830093	974	980	986	974	58716
607	20240710	093100	1140355533	983	977	993	970	116832
608	20240710	093000	1025522866	972	950	981	943	102941
609	20240710	092900	925802776	952	936	957	931	33883
610	20240710	092800	893810007	934	968	969	926	59633
611	20240710	092700	836985191	969	984	984	957	83745
612	20240710	092600	755590104	978	971	1000	956	204065
613	20240710	092500	555285278	980	915	990	915	301493
614	20240710	092400	264851485	915	930	948	902	88379
615	20240710	092300	183407182	933	935	960	914	154515
616	20240710	092200	38287663	902	902	902	902	0
617	20240710	092100	38287663	902	859	902	855	18703
618	20240710	092000	21746689	859	834	859	834	7494
619	20240710	091900	15385264	834	833	834	833	464
620	20240710	091800	14998749	833	833	833	833	13
621	20240710	091700	14987920	833	829	833	829	360
622	20240710	091600	14689108	828	828	828	828	1
623	20240710	091500	14688280	829	829	829	829	1
624	20240710	091400	14687451	829	820	829	820	3410
625	20240710	091300	11889556	819	819	819	819	0
626	20240710	091200	11889556	819	816	819	816	2894
627	20240710	091100	9526764	817	817	817	817	0
628	20240710	091000	9526764	817	816	817	815	173
629	20240710	090900	9385664	818	818	818	818	2
630	20240710	090800	9384028	819	819	819	819	2000
631	20240710	090700	7746028	820	820	820	820	0
632	20240710	090600	7746028	820	820	820	820	0
633	20240710	090500	7746028	820	820	820	820	0
634	20240710	090400	7746028	820	815	820	815	102
635	20240710	090300	7662648	820	820	820	820	0
636	20240710	090200	7662648	820	821	821	820	3000
637	20240710	090100	5201648	822	823	824	822	2986
638	20240710	090000	2742546	823	823	823	820	3335