KissMeData/138360/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	202900	187680258	914	914	914	914	1026
3	20240712	202800	187680258	914	914	914	914	0
4	20240712	202700	187680258	914	914	914	914	0
5	20240712	202600	187680258	914	914	914	914	0
6	20240712	202500	187680258	914	914	914	914	0
7	20240712	202400	187680258	914	914	914	914	0
8	20240712	202300	187680258	914	914	914	914	0
9	20240712	202200	187680258	914	914	914	914	0
10	20240712	202100	187680258	914	914	914	914	0
11	20240712	202000	187680258	914	914	914	914	0
12	20240712	201900	187680258	914	914	914	914	0
13	20240712	201800	187680258	914	914	914	914	0
14	20240712	201700	187680258	914	914	914	914	0
15	20240712	201600	187680258	914	914	914	914	0
16	20240712	201500	187680258	914	914	914	914	0
17	20240712	201400	187680258	914	914	914	914	0
18	20240712	201300	187680258	914	914	914	914	0
19	20240712	201200	187680258	914	914	914	914	0
20	20240712	201100	187680258	914	914	914	914	0
21	20240712	201000	187680258	914	914	914	914	0
22	20240712	200900	187680258	914	914	914	914	0
23	20240712	200800	187680258	914	914	914	914	0
24	20240712	200700	187680258	914	914	914	914	0
25	20240712	200600	187680258	914	914	914	914	0
26	20240712	200500	187680258	914	914	914	914	0
27	20240712	200400	187680258	914	914	914	914	0
28	20240712	200300	187680258	914	914	914	914	0
29	20240712	200200	187680258	914	914	914	914	0
30	20240712	200100	187680258	914	914	914	914	0
31	20240712	200000	187680258	914	914	914	914	0
32	20240712	195900	187680258	914	914	914	914	1026
33	20240712	195800	187680258	914	914	914	914	0
34	20240712	195700	187680258	914	914	914	914	0
35	20240712	195600	187680258	914	914	914	914	0
36	20240712	195500	187680258	914	914	914	914	0
37	20240712	195400	187680258	914	914	914	914	0
38	20240712	195300	187680258	914	914	914	914	0
39	20240712	195200	187680258	914	914	914	914	0
40	20240712	195100	187680258	914	914	914	914	0
41	20240712	195000	187680258	914	914	914	914	0
42	20240712	194900	187680258	914	914	914	914	0
43	20240712	194800	187680258	914	914	914	914	0
44	20240712	194700	187680258	914	914	914	914	0
45	20240712	194600	187680258	914	914	914	914	0
46	20240712	194500	187680258	914	914	914	914	0
47	20240712	194400	187680258	914	914	914	914	0
48	20240712	194300	187680258	914	914	914	914	0
49	20240712	194200	187680258	914	914	914	914	0
50	20240712	194100	187680258	914	914	914	914	0
51	20240712	194000	187680258	914	914	914	914	0
52	20240712	193900	187680258	914	914	914	914	0
53	20240712	193800	187680258	914	914	914	914	0
54	20240712	193700	187680258	914	914	914	914	0
55	20240712	193600	187680258	914	914	914	914	0
56	20240712	193500	187680258	914	914	914	914	0
57	20240712	193400	187680258	914	914	914	914	0
58	20240712	193300	187680258	914	914	914	914	0
59	20240712	193200	187680258	914	914	914	914	0
60	20240712	193100	187680258	914	914	914	914	0
61	20240712	193000	187680258	914	914	914	914	0
62	20240712	192900	187680258	914	914	914	914	1026
63	20240712	192800	187680258	914	914	914	914	0
64	20240712	192700	187680258	914	914	914	914	0
65	20240712	192600	187680258	914	914	914	914	0
66	20240712	192500	187680258	914	914	914	914	0
67	20240712	192400	187680258	914	914	914	914	0
68	20240712	192300	187680258	914	914	914	914	0
69	20240712	192200	187680258	914	914	914	914	0
70	20240712	192100	187680258	914	914	914	914	0
71	20240712	192000	187680258	914	914	914	914	0
72	20240712	191900	187680258	914	914	914	914	0
73	20240712	191800	187680258	914	914	914	914	0
74	20240712	191700	187680258	914	914	914	914	0
75	20240712	191600	187680258	914	914	914	914	0
76	20240712	191500	187680258	914	914	914	914	0
77	20240712	191400	187680258	914	914	914	914	0
78	20240712	191300	187680258	914	914	914	914	0
79	20240712	191200	187680258	914	914	914	914	0
80	20240712	191100	187680258	914	914	914	914	0
81	20240712	191000	187680258	914	914	914	914	0
82	20240712	190900	187680258	914	914	914	914	0
83	20240712	190800	187680258	914	914	914	914	0
84	20240712	190700	187680258	914	914	914	914	0
85	20240712	190600	187680258	914	914	914	914	0
86	20240712	190500	187680258	914	914	914	914	0
87	20240712	190400	187680258	914	914	914	914	0
88	20240712	190300	187680258	914	914	914	914	0
89	20240712	190200	187680258	914	914	914	914	0
90	20240712	190100	187680258	914	914	914	914	0
91	20240712	190000	187680258	914	914	914	914	0
92	20240712	185900	187680258	914	914	914	914	1026
93	20240712	185800	187680258	914	914	914	914	0
94	20240712	185700	187680258	914	914	914	914	0
95	20240712	185600	187680258	914	914	914	914	0
96	20240712	185500	187680258	914	914	914	914	0
97	20240712	185400	187680258	914	914	914	914	0
98	20240712	185300	187680258	914	914	914	914	0
99	20240712	185200	187680258	914	914	914	914	0
100	20240712	185100	187680258	914	914	914	914	0
101	20240712	185000	187680258	914	914	914	914	0
102	20240712	184900	187680258	914	914	914	914	0
103	20240712	184800	187680258	914	914	914	914	0
104	20240712	184700	187680258	914	914	914	914	0
105	20240712	184600	187680258	914	914	914	914	0
106	20240712	184500	187680258	914	914	914	914	0
107	20240712	184400	187680258	914	914	914	914	0
108	20240712	184300	187680258	914	914	914	914	0
109	20240712	184200	187680258	914	914	914	914	0
110	20240712	184100	187680258	914	914	914	914	0
111	20240712	184000	187680258	914	914	914	914	0
112	20240712	183900	187680258	914	914	914	914	0
113	20240712	183800	187680258	914	914	914	914	0
114	20240712	183700	187680258	914	914	914	914	0
115	20240712	183600	187680258	914	914	914	914	0
116	20240712	183500	187680258	914	914	914	914	0
117	20240712	183400	187680258	914	914	914	914	0
118	20240712	183300	187680258	914	914	914	914	0
119	20240712	183200	187680258	914	914	914	914	0
120	20240712	183100	187680258	914	914	914	914	0
121	20240712	183000	187680258	914	914	914	914	0
122	20240712	182900	187680258	914	914	914	914	1026
123	20240712	182800	187680258	914	914	914	914	0
124	20240712	182700	187680258	914	914	914	914	0
125	20240712	182600	187680258	914	914	914	914	0
126	20240712	182500	187680258	914	914	914	914	0
127	20240712	182400	187680258	914	914	914	914	0
128	20240712	182300	187680258	914	914	914	914	0
129	20240712	182200	187680258	914	914	914	914	0
130	20240712	182100	187680258	914	914	914	914	0
131	20240712	182000	187680258	914	914	914	914	0
132	20240712	181900	187680258	914	914	914	914	0
133	20240712	181800	187680258	914	914	914	914	0
134	20240712	181700	187680258	914	914	914	914	0
135	20240712	181600	187680258	914	914	914	914	0
136	20240712	181500	187680258	914	914	914	914	0
137	20240712	181400	187680258	914	914	914	914	0
138	20240712	181300	187680258	914	914	914	914	0
139	20240712	181200	187680258	914	914	914	914	0
140	20240712	181100	187680258	914	914	914	914	0
141	20240712	181000	187680258	914	914	914	914	0
142	20240712	180900	187680258	914	914	914	914	0
143	20240712	180800	187680258	914	914	914	914	0
144	20240712	180700	187680258	914	914	914	914	0
145	20240712	180600	187680258	914	914	914	914	0
146	20240712	180500	187680258	914	914	914	914	0
147	20240712	180400	187680258	914	914	914	914	0
148	20240712	180300	187680258	914	914	914	914	0
149	20240712	180200	187680258	914	914	914	914	0
150	20240712	180100	187680258	914	914	914	914	0
151	20240712	180000	187680258	914	914	914	914	0
152	20240712	175900	187680258	914	914	914	914	1026
153	20240712	175800	187680258	914	914	914	914	0
154	20240712	175700	187680258	914	914	914	914	0
155	20240712	175600	187680258	914	914	914	914	0
156	20240712	175500	187680258	914	914	914	914	0
157	20240712	175400	187680258	914	914	914	914	0
158	20240712	175300	187680258	914	914	914	914	0
159	20240712	175200	187680258	914	914	914	914	0
160	20240712	175100	187680258	914	914	914	914	0
161	20240712	175000	187680258	914	914	914	914	0
162	20240712	174900	187680258	914	914	914	914	0
163	20240712	174800	187680258	914	914	914	914	0
164	20240712	174700	187680258	914	914	914	914	0
165	20240712	174600	187680258	914	914	914	914	0
166	20240712	174500	187680258	914	914	914	914	0
167	20240712	174400	187680258	914	914	914	914	0
168	20240712	174300	187680258	914	914	914	914	0
169	20240712	174200	187680258	914	914	914	914	0
170	20240712	174100	187680258	914	914	914	914	0
171	20240712	174000	187680258	914	914	914	914	0
172	20240712	173900	187680258	914	914	914	914	0
173	20240712	173800	187680258	914	914	914	914	0
174	20240712	173700	187680258	914	914	914	914	0
175	20240712	173600	187680258	914	914	914	914	0
176	20240712	173500	187680258	914	914	914	914	0
177	20240712	173400	187680258	914	914	914	914	0
178	20240712	173300	187680258	914	914	914	914	0
179	20240712	173200	187680258	914	914	914	914	0
180	20240712	173100	187680258	914	914	914	914	0
181	20240712	173000	187680258	914	914	914	914	0
182	20240712	172900	187680258	914	914	914	914	1026
183	20240712	172800	187680258	914	914	914	914	0
184	20240712	172700	187680258	914	914	914	914	0
185	20240712	172600	187680258	914	914	914	914	0
186	20240712	172500	187680258	914	914	914	914	0
187	20240712	172400	187680258	914	914	914	914	0
188	20240712	172300	187680258	914	914	914	914	0
189	20240712	172200	187680258	914	914	914	914	0
190	20240712	172100	187680258	914	914	914	914	0
191	20240712	172000	187680258	914	914	914	914	0
192	20240712	171900	187680258	914	914	914	914	0
193	20240712	171800	187680258	914	914	914	914	0
194	20240712	171700	187680258	914	914	914	914	0
195	20240712	171600	187680258	914	914	914	914	0
196	20240712	171500	187680258	914	914	914	914	0
197	20240712	171400	187680258	914	914	914	914	0
198	20240712	171300	187680258	914	914	914	914	0
199	20240712	171200	187680258	914	914	914	914	0
200	20240712	171100	187680258	914	914	914	914	0
201	20240712	171000	187680258	914	914	914	914	0
202	20240712	170900	187680258	914	914	914	914	0
203	20240712	170800	187680258	914	914	914	914	0
204	20240712	170700	187680258	914	914	914	914	0
205	20240712	170600	187680258	914	914	914	914	0
206	20240712	170500	187680258	914	914	914	914	0
207	20240712	170400	187680258	914	914	914	914	0
208	20240712	170300	187680258	914	914	914	914	0
209	20240712	170200	187680258	914	914	914	914	0
210	20240712	170100	187680258	914	914	914	914	0
211	20240712	170000	187680258	914	914	914	914	0
212	20240712	165900	187680258	914	914	914	914	1026
213	20240712	165800	187680258	914	914	914	914	0
214	20240712	165700	187680258	914	914	914	914	0
215	20240712	165600	187680258	914	914	914	914	0
216	20240712	165500	187680258	914	914	914	914	0
217	20240712	165400	187680258	914	914	914	914	0
218	20240712	165300	187680258	914	914	914	914	0
219	20240712	165200	187680258	914	914	914	914	0
220	20240712	165100	187680258	914	914	914	914	0
221	20240712	165000	187680258	914	914	914	914	0
222	20240712	164900	187680258	914	914	914	914	0
223	20240712	164800	187680258	914	914	914	914	0
224	20240712	164700	187680258	914	914	914	914	0
225	20240712	164600	187680258	914	914	914	914	0
226	20240712	164500	187680258	914	914	914	914	0
227	20240712	164400	187680258	914	914	914	914	0
228	20240712	164300	187680258	914	914	914	914	0
229	20240712	164200	187680258	914	914	914	914	0
230	20240712	164100	187680258	914	914	914	914	0
231	20240712	164000	187680258	914	914	914	914	0
232	20240712	163900	187680258	914	914	914	914	0
233	20240712	163800	187680258	914	914	914	914	0
234	20240712	163700	187680258	914	914	914	914	0
235	20240712	163600	187680258	914	914	914	914	0
236	20240712	163500	187680258	914	914	914	914	0
237	20240712	163400	187680258	914	914	914	914	0
238	20240712	163300	187680258	914	914	914	914	0
239	20240712	163200	187680258	914	914	914	914	0
240	20240712	163100	187680258	914	914	914	914	0
241	20240712	163000	187680258	914	914	914	914	0
242	20240712	162900	187680258	914	914	914	914	1026
243	20240712	162800	187680258	914	914	914	914	0
244	20240712	162700	187680258	914	914	914	914	0
245	20240712	162600	187680258	914	914	914	914	0
246	20240712	162500	187680258	914	914	914	914	0
247	20240712	162400	187680258	914	914	914	914	0
248	20240712	162300	187680258	914	914	914	914	0
249	20240712	162200	187680258	914	914	914	914	0
250	20240712	162100	187680258	914	914	914	914	0
251	20240712	162000	187680258	914	914	914	914	0
252	20240712	161900	187680258	914	914	914	914	0
253	20240712	161800	187680258	914	914	914	914	0
254	20240712	161700	187680258	914	914	914	914	0
255	20240712	161600	187680258	914	914	914	914	0
256	20240712	161500	187680258	914	914	914	914	0
257	20240712	161400	187680258	914	914	914	914	0
258	20240712	161300	187680258	914	914	914	914	0
259	20240712	161200	187680258	914	914	914	914	0
260	20240712	161100	187680258	914	914	914	914	0
261	20240712	161000	187680258	914	914	914	914	0
262	20240712	160900	187680258	914	914	914	914	0
263	20240712	160800	187680258	914	914	914	914	0
264	20240712	160700	187680258	914	914	914	914	0
265	20240712	160600	187680258	914	914	914	914	0
266	20240712	160500	187680258	914	914	914	914	0
267	20240712	160400	187680258	914	914	914	914	0
268	20240712	160300	187680258	914	914	914	914	0
269	20240712	160200	187680258	914	914	914	914	0
270	20240712	160100	187680258	914	914	914	914	0
271	20240712	160000	187680258	914	914	914	914	0
272	20240712	155900	187680258	914	914	914	914	1026
273	20240712	155800	187680258	914	914	914	914	0
274	20240712	155700	187680258	914	914	914	914	0
275	20240712	155600	187680258	914	914	914	914	0
276	20240712	155500	187680258	914	914	914	914	0
277	20240712	155400	187680258	914	914	914	914	0
278	20240712	155300	187680258	914	914	914	914	0
279	20240712	155200	187680258	914	914	914	914	0
280	20240712	155100	187680258	914	914	914	914	0
281	20240712	155000	187680258	914	914	914	914	0
282	20240712	154900	187680258	914	914	914	914	0
283	20240712	154800	187680258	914	914	914	914	0
284	20240712	154700	187680258	914	914	914	914	0
285	20240712	154600	187680258	914	914	914	914	0
286	20240712	154500	187680258	914	914	914	914	0
287	20240712	154400	187680258	914	914	914	914	0
288	20240712	154300	187680258	914	914	914	914	0
289	20240712	154200	187680258	914	914	914	914	0
290	20240712	154100	187680258	914	914	914	914	0
291	20240712	154000	187680258	914	914	914	914	0
292	20240712	153900	187680258	914	914	914	914	0
293	20240712	153800	187680258	914	914	914	914	0
294	20240712	153700	187680258	914	914	914	914	0
295	20240712	153600	187680258	914	914	914	914	0
296	20240712	153500	187680258	914	914	914	914	0
297	20240712	153400	187680258	914	914	914	914	0
298	20240712	153300	187680258	914	914	914	914	0
299	20240712	153200	187680258	914	914	914	914	0
300	20240712	153100	187680258	914	914	914	914	0
301	20240712	153000	187680258	914	914	914	914	1026
302	20240712	152900	186742494	913	913	913	913	0
303	20240712	152800	186742494	913	913	913	913	0
304	20240712	152700	186742494	913	913	913	913	0
305	20240712	152600	186742494	913	913	913	913	0
306	20240712	152500	186742494	913	913	913	913	0
307	20240712	152400	186742494	913	913	913	913	0
308	20240712	152300	186742494	913	913	913	913	0
309	20240712	152200	186742494	913	913	913	913	0
310	20240712	152100	186742494	913	913	913	913	0
311	20240712	152000	186742494	913	913	913	913	0
312	20240712	151900	186742494	913	913	913	913	0
313	20240712	151800	186742494	913	913	913	913	0
314	20240712	151700	186742494	913	914	914	913	1300
315	20240712	151600	185555538	913	913	913	913	0
316	20240712	151500	185555538	913	913	913	913	666
317	20240712	151400	184947480	913	913	913	913	305
318	20240712	151300	184669015	913	913	913	913	0
319	20240712	151200	184669015	913	913	913	913	2093
320	20240712	151100	182758106	913	918	918	913	4713
321	20240712	151000	178453020	918	918	918	918	13
322	20240712	150900	178441086	918	918	918	918	35
323	20240712	150800	178408956	918	918	918	918	10
324	20240712	150700	178399776	918	918	918	918	23
325	20240712	150600	178378662	918	918	918	918	28
326	20240712	150500	178352958	914	914	914	914	0
327	20240712	150400	178352958	914	914	914	914	3
328	20240712	150300	178350216	913	913	913	913	0
329	20240712	150200	178350216	913	913	913	913	0
330	20240712	150100	178350216	913	913	913	913	0
331	20240712	150000	178350216	913	915	915	913	1000
332	20240712	145900	177435686	918	918	918	918	0
333	20240712	145800	177435686	918	918	918	918	1
334	20240712	145700	177434768	915	915	915	915	0
335	20240712	145600	177434768	915	915	915	915	0
336	20240712	145500	177434768	915	915	915	915	20
337	20240712	145400	177416468	915	915	915	915	0
338	20240712	145300	177416468	915	915	915	915	452
339	20240712	145200	177002888	915	915	915	915	0
340	20240712	145100	177002888	915	919	919	915	1207
341	20240712	145000	175897203	919	919	919	919	99
342	20240712	144900	175806222	919	919	919	919	0
343	20240712	144800	175806222	919	919	919	919	0
344	20240712	144700	175806222	919	919	919	919	1
345	20240712	144600	175805303	914	915	915	914	6530
346	20240712	144500	169836230	915	915	915	915	0
347	20240712	144400	169836230	915	918	918	915	5397
348	20240712	144300	164890994	919	919	919	919	2
349	20240712	144200	164889156	918	918	918	918	10
350	20240712	144100	164879976	918	918	918	918	712
351	20240712	144000	164226360	918	918	918	918	0
352	20240712	143900	164226360	918	918	918	918	0
353	20240712	143800	164226360	918	918	918	918	48
354	20240712	143700	164182296	918	918	918	918	0
355	20240712	143600	164182296	918	918	918	918	0
356	20240712	143500	164182296	918	918	918	918	300
357	20240712	143400	163906896	918	918	918	918	0
358	20240712	143300	163906896	918	918	918	918	0
359	20240712	143200	163906896	918	918	918	918	0
360	20240712	143100	163906896	918	918	918	918	150
361	20240712	143000	163769196	917	917	917	917	0
362	20240712	142900	163769196	917	917	917	917	0
363	20240712	142800	163769196	917	917	917	917	0
364	20240712	142700	163769196	917	917	917	917	90
365	20240712	142600	163686666	917	917	917	917	0
366	20240712	142500	163686666	917	917	917	917	0
367	20240712	142400	163686666	917	917	917	917	52
368	20240712	142300	163638982	917	917	917	917	356
369	20240712	142200	163312530	918	918	918	918	2
370	20240712	142100	163310694	918	918	918	918	1
371	20240712	142000	163309776	919	919	919	919	1
372	20240712	141900	163308857	919	919	919	919	0
373	20240712	141800	163308857	919	919	919	919	0
374	20240712	141700	163308857	919	919	919	919	0
375	20240712	141600	163308857	919	919	919	919	0
376	20240712	141500	163308857	919	919	919	919	0
377	20240712	141400	163308857	919	919	919	919	0
378	20240712	141300	163308857	919	919	919	919	0
379	20240712	141200	163308857	919	919	919	919	10
380	20240712	141100	163299667	919	919	919	919	0
381	20240712	141000	163299667	919	919	920	919	560
382	20240712	140900	162784867	919	919	919	919	0
383	20240712	140800	162784867	919	914	919	913	1001
384	20240712	140700	161870508	914	914	914	914	700
385	20240712	140600	161230708	919	919	919	919	0
386	20240712	140500	161230708	919	919	919	919	0
387	20240712	140400	161230708	919	919	919	919	0
388	20240712	140300	161230708	919	919	919	919	0
389	20240712	140200	161230708	919	919	919	919	8
390	20240712	140100	161223356	919	919	919	919	0
391	20240712	140000	161223356	919	919	919	919	230
392	20240712	135900	161011986	912	913	915	912	616
393	20240712	135800	160449585	914	915	915	914	123
394	20240712	135700	160337062	915	917	917	915	16340
395	20240712	135600	145379976	920	920	920	920	1
396	20240712	135500	145379056	917	917	917	917	0
397	20240712	135400	145379056	917	917	917	917	30
398	20240712	135300	145351546	921	921	921	921	0
399	20240712	135200	145351546	921	921	921	921	0
400	20240712	135100	145351546	921	921	921	921	0
401	20240712	135000	145351546	921	921	921	921	0
402	20240712	134900	145351546	921	921	921	921	0
403	20240712	134800	145351546	921	921	921	921	0
404	20240712	134700	145351546	921	921	921	921	0
405	20240712	134600	145351546	921	921	921	921	0
406	20240712	134500	145351546	921	921	921	921	0
407	20240712	134400	145351546	921	921	921	921	0
408	20240712	134300	145351546	921	921	921	921	0
409	20240712	134200	145351546	921	921	921	921	0
410	20240712	134100	145351546	921	921	921	921	0
411	20240712	134000	145351546	921	921	921	921	0
412	20240712	133900	145351546	921	921	921	921	0
413	20240712	133800	145351546	921	921	921	921	0
414	20240712	133700	145351546	921	921	921	921	0
415	20240712	133600	145351546	921	921	921	921	0
416	20240712	133500	145351546	921	921	921	921	0
417	20240712	133400	145351546	921	921	921	921	0
418	20240712	133300	145351546	921	921	921	921	0
419	20240712	133200	145351546	921	921	921	921	1
420	20240712	133100	145350625	916	916	916	916	180
421	20240712	133000	145185745	921	921	921	921	0
422	20240712	132900	145185745	921	921	921	921	0
423	20240712	132800	145185745	921	921	921	921	1
424	20240712	132700	145184824	916	916	916	916	0
425	20240712	132600	145184824	916	916	916	916	0
426	20240712	132500	145184824	916	916	916	916	1000
427	20240712	132400	144268824	916	917	917	916	1816
428	20240712	132300	142604336	918	918	918	918	0
429	20240712	132200	142604336	918	918	918	918	378
430	20240712	132100	142257332	918	918	918	918	1
431	20240712	132000	142256414	918	918	918	918	100
432	20240712	131900	142164614	918	918	918	918	509
433	20240712	131800	141697352	921	921	921	921	0
434	20240712	131700	141697352	921	921	921	921	0
435	20240712	131600	141697352	921	921	921	921	0
436	20240712	131500	141697352	921	921	921	921	100
437	20240712	131400	141605252	921	921	921	921	0
438	20240712	131300	141605252	921	921	921	921	2
439	20240712	131200	141603410	918	921	921	918	4001
440	20240712	131100	137930489	918	918	918	918	1
441	20240712	131000	137929571	921	921	921	921	0
442	20240712	130900	137929571	921	921	921	921	7
443	20240712	130800	137923124	921	921	921	921	0
444	20240712	130700	137923124	921	921	921	921	1
445	20240712	130600	137922203	918	918	918	918	55
446	20240712	130500	137871713	918	918	918	918	0
447	20240712	130400	137871713	918	918	918	918	0
448	20240712	130300	137871713	918	918	918	918	2
449	20240712	130200	137869877	918	918	918	918	0
450	20240712	130100	137869877	918	918	918	918	12
451	20240712	130000	137858861	918	919	919	918	1000
452	20240712	125900	136940209	918	918	918	918	0
453	20240712	125800	136940209	918	918	918	918	0
454	20240712	125700	136940209	918	918	918	918	0
455	20240712	125600	136940209	918	918	918	918	0
456	20240712	125500	136940209	918	918	918	918	10
457	20240712	125400	136931029	918	918	918	918	0
458	20240712	125300	136931029	918	922	922	918	284
459	20240712	125200	136670313	922	922	922	922	0
460	20240712	125100	136670313	922	921	922	921	1000
461	20240712	125000	135749303	918	918	918	918	0
462	20240712	124900	135749303	918	918	918	918	0
463	20240712	124800	135749303	918	918	918	918	0
464	20240712	124700	135749303	918	918	918	918	0
465	20240712	124600	135749303	918	919	919	918	611
466	20240712	124500	135188401	918	918	918	918	0
467	20240712	124400	135188401	918	918	918	918	0
468	20240712	124300	135188401	918	918	918	918	0
469	20240712	124200	135188401	918	918	918	918	0
470	20240712	124100	135188401	918	920	920	918	1234
471	20240712	124000	134054827	920	920	920	920	0
472	20240712	123900	134054827	920	920	920	920	0
473	20240712	123800	134054827	920	920	920	920	89
474	20240712	123700	133972947	919	919	919	919	0
475	20240712	123600	133972947	919	919	919	919	0
476	20240712	123500	133972947	919	919	919	919	0
477	20240712	123400	133972947	919	919	919	919	1
478	20240712	123300	133972028	921	921	921	921	0
479	20240712	123200	133972028	921	922	922	921	522
480	20240712	123100	133491244	922	922	922	922	1
481	20240712	123000	133490322	917	921	921	915	13231
482	20240712	122900	121347146	921	922	922	921	6002
483	20240712	122800	115816103	923	923	923	923	0
484	20240712	122700	115816103	923	923	923	923	0
485	20240712	122600	115816103	923	923	923	923	104
486	20240712	122500	115720111	923	923	923	923	1
487	20240712	122400	115719188	926	926	926	926	0
488	20240712	122300	115719188	926	926	926	926	0
489	20240712	122200	115719188	926	926	926	926	0
490	20240712	122100	115719188	926	926	926	926	0
491	20240712	122000	115719188	926	926	926	926	10
492	20240712	121900	115709928	922	922	922	922	0
493	20240712	121800	115709928	922	922	922	922	0
494	20240712	121700	115709928	922	922	922	922	0
495	20240712	121600	115709928	922	922	922	922	0
496	20240712	121500	115709928	922	923	923	922	2702
497	20240712	121400	113218330	925	925	925	925	0
498	20240712	121300	113218330	925	925	925	925	0
499	20240712	121200	113218330	925	925	925	925	0
500	20240712	121100	113218330	925	925	925	925	20
501	20240712	121000	113199830	926	926	926	926	0
502	20240712	120900	113199830	926	926	926	926	2
503	20240712	120800	113197978	926	926	926	926	0
504	20240712	120700	113197978	926	926	926	926	1
505	20240712	120600	113197052	926	926	926	926	0
506	20240712	120500	113197052	926	926	926	926	0
507	20240712	120400	113197052	926	926	926	926	0
508	20240712	120300	113197052	926	926	926	926	0
509	20240712	120200	113197052	926	926	926	926	0
510	20240712	120100	113197052	926	926	926	926	0
511	20240712	120000	113197052	926	926	926	926	100
512	20240712	115900	113104452	928	928	928	928	0
513	20240712	115800	113104452	928	928	928	928	0
514	20240712	115700	113104452	928	928	928	928	0
515	20240712	115600	113104452	928	928	928	928	11
516	20240712	115500	113094244	927	927	927	927	0
517	20240712	115400	113094244	927	927	927	927	1890
518	20240712	115300	111342214	927	927	927	927	0
519	20240712	115200	111342214	927	927	927	927	335
520	20240712	115100	111031669	927	927	927	927	1
521	20240712	115000	111030742	922	922	922	922	0
522	20240712	114900	111030742	922	922	922	922	1
523	20240712	114800	111029820	928	928	928	928	0
524	20240712	114700	111029820	928	928	928	928	184
525	20240712	114600	110859068	928	928	928	928	2
526	20240712	114500	110857212	928	928	928	928	0
527	20240712	114400	110857212	928	923	928	922	2001
528	20240712	114300	109010921	928	928	928	928	0
529	20240712	114200	109010921	928	928	928	928	2
530	20240712	114100	109009065	928	928	928	928	0
531	20240712	114000	109009065	928	928	928	928	0
532	20240712	113900	109009065	928	928	928	928	0
533	20240712	113800	109009065	928	928	928	928	1
534	20240712	113700	109008137	924	924	924	924	0
535	20240712	113600	109008137	924	924	924	924	0
536	20240712	113500	109008137	924	925	925	924	500
537	20240712	113400	108545659	925	925	925	925	0
538	20240712	113300	108545659	925	925	925	925	6
539	20240712	113200	108540109	925	925	925	925	200
540	20240712	113100	108355109	929	929	929	929	0
541	20240712	113000	108355109	929	929	929	929	0
542	20240712	112900	108355109	929	929	929	929	0
543	20240712	112800	108355109	929	929	929	929	1
544	20240712	112700	108354180	925	925	925	925	0
545	20240712	112600	108354180	925	925	925	925	0
546	20240712	112500	108354180	925	925	925	925	761
547	20240712	112400	107650255	929	929	929	929	10
548	20240712	112300	107640965	925	925	925	925	0
549	20240712	112200	107640965	925	925	925	925	328
550	20240712	112100	107337565	929	929	929	929	198
551	20240712	112000	107153623	929	928	929	928	108
552	20240712	111900	107053391	925	925	925	925	0
553	20240712	111800	107053391	925	925	925	925	0
554	20240712	111700	107053391	925	925	925	925	810
555	20240712	111600	106304141	925	925	925	925	0
556	20240712	111500	106304141	925	925	925	925	0
557	20240712	111400	106304141	925	925	925	925	0
558	20240712	111300	106304141	925	926	926	925	300
559	20240712	111200	106026640	925	925	925	925	0
560	20240712	111100	106026640	925	925	925	925	0
561	20240712	111000	106026640	925	925	925	925	0
562	20240712	110900	106026640	925	925	925	925	0
563	20240712	110800	106026640	925	925	925	925	1
564	20240712	110700	106025715	925	925	925	925	0
565	20240712	110600	106025715	925	925	925	925	0
566	20240712	110500	106025715	925	924	925	924	66
567	20240712	110400	105964730	923	923	923	923	0
568	20240712	110300	105964730	923	923	923	923	11
569	20240712	110200	105954577	922	922	922	922	0
570	20240712	110100	105954577	922	922	922	922	0
571	20240712	110000	105954577	922	922	922	922	73
572	20240712	105900	105887271	922	923	923	921	5018
573	20240712	105800	101260935	929	923	929	922	3948
574	20240712	105700	97618911	924	925	925	924	2978
575	20240712	105600	94866687	929	929	929	929	0
576	20240712	105500	94866687	929	929	929	929	0
577	20240712	105400	94866687	929	929	929	929	0
578	20240712	105300	94866687	929	928	929	928	302
579	20240712	105200	94586311	928	928	928	928	2
580	20240712	105100	94584455	928	928	928	928	0
581	20240712	105000	94584455	928	928	928	928	0
582	20240712	104900	94584455	928	928	928	928	0
583	20240712	104800	94584455	928	928	928	928	0
584	20240712	104700	94584455	928	928	928	928	100
585	20240712	104600	94491655	928	928	928	928	0
586	20240712	104500	94491655	928	928	928	928	0
587	20240712	104400	94491655	928	928	928	928	0
588	20240712	104300	94491655	928	928	928	928	0
589	20240712	104200	94491655	928	928	928	928	0
590	20240712	104100	94491655	928	927	928	927	107
591	20240712	104000	94392456	929	929	929	929	0
592	20240712	103900	94392456	929	924	929	924	870
593	20240712	103800	93588526	924	925	925	924	202
594	20240712	103700	93401781	924	925	925	924	27
595	20240712	103600	93376829	926	926	926	926	21
596	20240712	103500	93357383	931	931	931	931	0
597	20240712	103400	93357383	931	930	931	930	10
598	20240712	103300	93348078	931	931	931	931	0
599	20240712	103200	93348078	931	931	931	931	0
600	20240712	103100	93348078	931	931	931	931	0
601	20240712	103000	93348078	931	931	931	931	92
602	20240712	102900	93262426	931	931	931	931	1
603	20240712	102800	93261495	923	923	923	923	0
604	20240712	102700	93261495	923	924	924	923	185
605	20240712	102600	93090733	924	925	925	924	2473
606	20240712	102500	90805202	929	929	929	929	0
607	20240712	102400	90805202	929	929	929	929	10
608	20240712	102300	90795912	925	925	925	925	0
609	20240712	102200	90795912	925	925	925	925	0
610	20240712	102100	90795912	925	925	925	925	0
611	20240712	102000	90795912	925	925	925	925	414
612	20240712	101900	90412962	925	926	926	925	7623
613	20240712	101800	83360979	927	927	927	927	20
614	20240712	101700	83342439	928	929	929	928	1287
615	20240712	101600	82148093	929	929	929	929	0
616	20240712	101500	82148093	929	929	929	929	5000
617	20240712	101400	77503093	929	929	929	929	0
618	20240712	101300	77503093	929	929	929	929	0
619	20240712	101200	77503093	929	929	929	929	0
620	20240712	101100	77503093	929	930	930	929	1125
621	20240712	101000	76456969	926	926	926	926	0
622	20240712	100900	76456969	926	926	926	926	308
623	20240712	100800	76171761	925	925	925	925	0
624	20240712	100700	76171761	925	925	925	925	320
625	20240712	100600	75875761	931	926	931	926	890
626	20240712	100500	75051591	926	929	929	926	5000
627	20240712	100400	70415405	933	933	933	933	1
628	20240712	100300	70414472	933	933	933	933	0
629	20240712	100200	70414472	933	932	933	932	189
630	20240712	100100	70238165	932	932	932	932	0
631	20240712	100000	70238165	932	932	932	932	0
632	20240712	095900	70238165	932	932	932	932	0
633	20240712	095800	70238165	932	932	932	932	5
634	20240712	095700	70233505	932	926	932	926	98
635	20240712	095600	70142649	925	930	930	925	2798
636	20240712	095500	67544631	933	933	933	933	0
637	20240712	095400	67544631	933	933	933	933	0
638	20240712	095300	67544631	933	933	933	933	600
639	20240712	095200	66984831	933	933	933	933	0
640	20240712	095100	66984831	933	933	933	933	1
641	20240712	095000	66983898	932	930	932	930	43
642	20240712	094900	66943906	930	932	932	930	2281
643	20240712	094800	64820397	932	931	932	931	79
644	20240712	094700	64746838	934	934	934	934	3
645	20240712	094600	64744036	934	934	934	934	2
646	20240712	094500	64742168	934	935	935	934	11
647	20240712	094400	64731893	935	934	935	934	27
648	20240712	094300	64706659	930	930	930	930	0
649	20240712	094200	64706659	930	930	930	930	2
650	20240712	094100	64704799	930	930	930	930	18
651	20240712	094000	64688059	931	929	931	929	15166
652	20240712	093900	50573534	930	930	930	930	0
653	20240712	093800	50573534	930	930	930	930	40
654	20240712	093700	50536334	924	924	924	924	200
655	20240712	093600	50351534	924	924	924	923	74
656	20240712	093500	50283161	924	924	924	924	10
657	20240712	093400	50273921	924	924	924	924	62
658	20240712	093300	50216633	924	924	924	923	3570
659	20240712	093200	46920147	924	927	927	924	1943
660	20240712	093100	45121326	927	929	929	927	741
661	20240712	093000	44433781	931	931	931	931	0
662	20240712	092900	44433781	931	931	931	931	100
663	20240712	092800	44340681	929	929	929	929	500
664	20240712	092700	43876181	929	929	929	929	90
665	20240712	092600	43792571	929	929	929	929	1
666	20240712	092500	43791642	929	929	929	929	191
667	20240712	092400	43614203	929	931	931	929	1621
668	20240712	092300	42105395	931	931	935	931	312
669	20240712	092200	41814919	936	936	936	936	0
670	20240712	092100	41814919	936	936	936	936	169
671	20240712	092000	41656735	936	936	936	936	1062
672	20240712	091900	40662703	937	937	937	937	1
673	20240712	091800	40661766	931	938	938	931	279
674	20240712	091700	40401989	939	935	939	935	1130
675	20240712	091600	39341545	935	935	935	935	352
676	20240712	091500	39012425	936	933	936	933	4
677	20240712	091400	39008687	929	929	929	929	546
678	20240712	091300	38501453	923	923	924	923	2089
679	20240712	091200	36573206	923	923	923	923	0
680	20240712	091100	36573206	923	923	923	923	5000
681	20240712	091000	31958206	923	926	926	923	1751
682	20240712	090900	30339033	923	926	926	923	1005
683	20240712	090800	29408414	926	926	928	926	1206
684	20240712	090700	28291646	925	925	925	925	20
685	20240712	090600	28273146	923	923	924	923	6632
686	20240712	090500	22150612	923	924	924	923	854
687	20240712	090400	21361518	924	925	925	924	386
688	20240712	090300	21004722	926	926	926	926	7953
689	20240712	090200	13640244	926	930	930	926	2845
690	20240712	090100	10996772	930	932	932	930	8900
691	20240712	090000	2702800	932	932	932	932	2900