KissMeData/138360/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	202900	211775194	925	925	925	925	3688
3	20240715	202800	211775194	925	925	925	925	0
4	20240715	202700	211775194	925	925	925	925	0
5	20240715	202600	211775194	925	925	925	925	0
6	20240715	202500	211775194	925	925	925	925	0
7	20240715	202400	211775194	925	925	925	925	0
8	20240715	202300	211775194	925	925	925	925	0
9	20240715	202200	211775194	925	925	925	925	0
10	20240715	202100	211775194	925	925	925	925	0
11	20240715	202000	211775194	925	925	925	925	0
12	20240715	201900	211775194	925	925	925	925	0
13	20240715	201800	211775194	925	925	925	925	0
14	20240715	201700	211775194	925	925	925	925	0
15	20240715	201600	211775194	925	925	925	925	0
16	20240715	201500	211775194	925	925	925	925	0
17	20240715	201400	211775194	925	925	925	925	0
18	20240715	201300	211775194	925	925	925	925	0
19	20240715	201200	211775194	925	925	925	925	0
20	20240715	201100	211775194	925	925	925	925	0
21	20240715	201000	211775194	925	925	925	925	0
22	20240715	200900	211775194	925	925	925	925	0
23	20240715	200800	211775194	925	925	925	925	0
24	20240715	200700	211775194	925	925	925	925	0
25	20240715	200600	211775194	925	925	925	925	0
26	20240715	200500	211775194	925	925	925	925	0
27	20240715	200400	211775194	925	925	925	925	0
28	20240715	200300	211775194	925	925	925	925	0
29	20240715	200200	211775194	925	925	925	925	0
30	20240715	200100	211775194	925	925	925	925	0
31	20240715	200000	211775194	925	925	925	925	0
32	20240715	195900	211775194	925	925	925	925	3688
33	20240715	195800	211775194	925	925	925	925	0
34	20240715	195700	211775194	925	925	925	925	0
35	20240715	195600	211775194	925	925	925	925	0
36	20240715	195500	211775194	925	925	925	925	0
37	20240715	195400	211775194	925	925	925	925	0
38	20240715	195300	211775194	925	925	925	925	0
39	20240715	195200	211775194	925	925	925	925	0
40	20240715	195100	211775194	925	925	925	925	0
41	20240715	195000	211775194	925	925	925	925	0
42	20240715	194900	211775194	925	925	925	925	0
43	20240715	194800	211775194	925	925	925	925	0
44	20240715	194700	211775194	925	925	925	925	0
45	20240715	194600	211775194	925	925	925	925	0
46	20240715	194500	211775194	925	925	925	925	0
47	20240715	194400	211775194	925	925	925	925	0
48	20240715	194300	211775194	925	925	925	925	0
49	20240715	194200	211775194	925	925	925	925	0
50	20240715	194100	211775194	925	925	925	925	0
51	20240715	194000	211775194	925	925	925	925	0
52	20240715	193900	211775194	925	925	925	925	0
53	20240715	193800	211775194	925	925	925	925	0
54	20240715	193700	211775194	925	925	925	925	0
55	20240715	193600	211775194	925	925	925	925	0
56	20240715	193500	211775194	925	925	925	925	0
57	20240715	193400	211775194	925	925	925	925	0
58	20240715	193300	211775194	925	925	925	925	0
59	20240715	193200	211775194	925	925	925	925	0
60	20240715	193100	211775194	925	925	925	925	0
61	20240715	193000	211775194	925	925	925	925	0
62	20240715	192900	211775194	925	925	925	925	3688
63	20240715	192800	211775194	925	925	925	925	0
64	20240715	192700	211775194	925	925	925	925	0
65	20240715	192600	211775194	925	925	925	925	0
66	20240715	192500	211775194	925	925	925	925	0
67	20240715	192400	211775194	925	925	925	925	0
68	20240715	192300	211775194	925	925	925	925	0
69	20240715	192200	211775194	925	925	925	925	0
70	20240715	192100	211775194	925	925	925	925	0
71	20240715	192000	211775194	925	925	925	925	0
72	20240715	191900	211775194	925	925	925	925	0
73	20240715	191800	211775194	925	925	925	925	0
74	20240715	191700	211775194	925	925	925	925	0
75	20240715	191600	211775194	925	925	925	925	0
76	20240715	191500	211775194	925	925	925	925	0
77	20240715	191400	211775194	925	925	925	925	0
78	20240715	191300	211775194	925	925	925	925	0
79	20240715	191200	211775194	925	925	925	925	0
80	20240715	191100	211775194	925	925	925	925	0
81	20240715	191000	211775194	925	925	925	925	0
82	20240715	190900	211775194	925	925	925	925	0
83	20240715	190800	211775194	925	925	925	925	0
84	20240715	190700	211775194	925	925	925	925	0
85	20240715	190600	211775194	925	925	925	925	0
86	20240715	190500	211775194	925	925	925	925	0
87	20240715	190400	211775194	925	925	925	925	0
88	20240715	190300	211775194	925	925	925	925	0
89	20240715	190200	211775194	925	925	925	925	0
90	20240715	190100	211775194	925	925	925	925	0
91	20240715	190000	211775194	925	925	925	925	0
92	20240715	185900	211775194	925	925	925	925	3688
93	20240715	185800	211775194	925	925	925	925	0
94	20240715	185700	211775194	925	925	925	925	0
95	20240715	185600	211775194	925	925	925	925	0
96	20240715	185500	211775194	925	925	925	925	0
97	20240715	185400	211775194	925	925	925	925	0
98	20240715	185300	211775194	925	925	925	925	0
99	20240715	185200	211775194	925	925	925	925	0
100	20240715	185100	211775194	925	925	925	925	0
101	20240715	185000	211775194	925	925	925	925	0
102	20240715	184900	211775194	925	925	925	925	0
103	20240715	184800	211775194	925	925	925	925	0
104	20240715	184700	211775194	925	925	925	925	0
105	20240715	184600	211775194	925	925	925	925	0
106	20240715	184500	211775194	925	925	925	925	0
107	20240715	184400	211775194	925	925	925	925	0
108	20240715	184300	211775194	925	925	925	925	0
109	20240715	184200	211775194	925	925	925	925	0
110	20240715	184100	211775194	925	925	925	925	0
111	20240715	184000	211775194	925	925	925	925	0
112	20240715	183900	211775194	925	925	925	925	0
113	20240715	183800	211775194	925	925	925	925	0
114	20240715	183700	211775194	925	925	925	925	0
115	20240715	183600	211775194	925	925	925	925	0
116	20240715	183500	211775194	925	925	925	925	0
117	20240715	183400	211775194	925	925	925	925	0
118	20240715	183300	211775194	925	925	925	925	0
119	20240715	183200	211775194	925	925	925	925	0
120	20240715	183100	211775194	925	925	925	925	0
121	20240715	183000	211775194	925	925	925	925	0
122	20240715	182900	211775194	925	925	925	925	3688
123	20240715	182800	211775194	925	925	925	925	0
124	20240715	182700	211775194	925	925	925	925	0
125	20240715	182600	211775194	925	925	925	925	0
126	20240715	182500	211775194	925	925	925	925	0
127	20240715	182400	211775194	925	925	925	925	0
128	20240715	182300	211775194	925	925	925	925	0
129	20240715	182200	211775194	925	925	925	925	0
130	20240715	182100	211775194	925	925	925	925	0
131	20240715	182000	211775194	925	925	925	925	0
132	20240715	181900	211775194	925	925	925	925	0
133	20240715	181800	211775194	925	925	925	925	0
134	20240715	181700	211775194	925	925	925	925	0
135	20240715	181600	211775194	925	925	925	925	0
136	20240715	181500	211775194	925	925	925	925	0
137	20240715	181400	211775194	925	925	925	925	0
138	20240715	181300	211775194	925	925	925	925	0
139	20240715	181200	211775194	925	925	925	925	0
140	20240715	181100	211775194	925	925	925	925	0
141	20240715	181000	211775194	925	925	925	925	0
142	20240715	180900	211775194	925	925	925	925	0
143	20240715	180800	211775194	925	925	925	925	0
144	20240715	180700	211775194	925	925	925	925	0
145	20240715	180600	211775194	925	925	925	925	0
146	20240715	180500	211775194	925	925	925	925	0
147	20240715	180400	211775194	925	925	925	925	0
148	20240715	180300	211775194	925	925	925	925	0
149	20240715	180200	211775194	925	925	925	925	0
150	20240715	180100	211775194	925	925	925	925	0
151	20240715	180000	211775194	925	925	925	925	0
152	20240715	175900	211775194	925	925	925	925	3688
153	20240715	175800	211775194	925	925	925	925	0
154	20240715	175700	211775194	925	925	925	925	0
155	20240715	175600	211775194	925	925	925	925	0
156	20240715	175500	211775194	925	925	925	925	0
157	20240715	175400	211775194	925	925	925	925	0
158	20240715	175300	211775194	925	925	925	925	0
159	20240715	175200	211775194	925	925	925	925	0
160	20240715	175100	211775194	925	925	925	925	0
161	20240715	175000	211775194	925	925	925	925	0
162	20240715	174900	211775194	925	925	925	925	0
163	20240715	174800	211775194	925	925	925	925	0
164	20240715	174700	211775194	925	925	925	925	0
165	20240715	174600	211775194	925	925	925	925	0
166	20240715	174500	211775194	925	925	925	925	0
167	20240715	174400	211775194	925	925	925	925	0
168	20240715	174300	211775194	925	925	925	925	0
169	20240715	174200	211775194	925	925	925	925	0
170	20240715	174100	211775194	925	925	925	925	0
171	20240715	174000	211775194	925	925	925	925	0
172	20240715	173900	211775194	925	925	925	925	0
173	20240715	173800	211775194	925	925	925	925	0
174	20240715	173700	211775194	925	925	925	925	0
175	20240715	173600	211775194	925	925	925	925	0
176	20240715	173500	211775194	925	925	925	925	0
177	20240715	173400	211775194	925	925	925	925	0
178	20240715	173300	211775194	925	925	925	925	0
179	20240715	173200	211775194	925	925	925	925	0
180	20240715	173100	211775194	925	925	925	925	0
181	20240715	173000	211775194	925	925	925	925	0
182	20240715	172900	211775194	925	925	925	925	3688
183	20240715	172800	211775194	925	925	925	925	0
184	20240715	172700	211775194	925	925	925	925	0
185	20240715	172600	211775194	925	925	925	925	0
186	20240715	172500	211775194	925	925	925	925	0
187	20240715	172400	211775194	925	925	925	925	0
188	20240715	172300	211775194	925	925	925	925	0
189	20240715	172200	211775194	925	925	925	925	0
190	20240715	172100	211775194	925	925	925	925	0
191	20240715	172000	211775194	925	925	925	925	0
192	20240715	171900	211775194	925	925	925	925	0
193	20240715	171800	211775194	925	925	925	925	0
194	20240715	171700	211775194	925	925	925	925	0
195	20240715	171600	211775194	925	925	925	925	0
196	20240715	171500	211775194	925	925	925	925	0
197	20240715	171400	211775194	925	925	925	925	0
198	20240715	171300	211775194	925	925	925	925	0
199	20240715	171200	211775194	925	925	925	925	0
200	20240715	171100	211775194	925	925	925	925	0
201	20240715	171000	211775194	925	925	925	925	0
202	20240715	170900	211775194	925	925	925	925	0
203	20240715	170800	211775194	925	925	925	925	0
204	20240715	170700	211775194	925	925	925	925	0
205	20240715	170600	211775194	925	925	925	925	0
206	20240715	170500	211775194	925	925	925	925	0
207	20240715	170400	211775194	925	925	925	925	0
208	20240715	170300	211775194	925	925	925	925	0
209	20240715	170200	211775194	925	925	925	925	0
210	20240715	170100	211775194	925	925	925	925	0
211	20240715	170000	211775194	925	925	925	925	0
212	20240715	165900	211775194	925	925	925	925	3688
213	20240715	165800	211775194	925	925	925	925	0
214	20240715	165700	211775194	925	925	925	925	0
215	20240715	165600	211775194	925	925	925	925	0
216	20240715	165500	211775194	925	925	925	925	0
217	20240715	165400	211775194	925	925	925	925	0
218	20240715	165300	211775194	925	925	925	925	0
219	20240715	165200	211775194	925	925	925	925	0
220	20240715	165100	211775194	925	925	925	925	0
221	20240715	165000	211775194	925	925	925	925	0
222	20240715	164900	211775194	925	925	925	925	0
223	20240715	164800	211775194	925	925	925	925	0
224	20240715	164700	211775194	925	925	925	925	0
225	20240715	164600	211775194	925	925	925	925	0
226	20240715	164500	211775194	925	925	925	925	0
227	20240715	164400	211775194	925	925	925	925	0
228	20240715	164300	211775194	925	925	925	925	0
229	20240715	164200	211775194	925	925	925	925	0
230	20240715	164100	211775194	925	925	925	925	0
231	20240715	164000	211775194	925	925	925	925	0
232	20240715	163900	211775194	925	925	925	925	0
233	20240715	163800	211775194	925	925	925	925	0
234	20240715	163700	211775194	925	925	925	925	0
235	20240715	163600	211775194	925	925	925	925	0
236	20240715	163500	211775194	925	925	925	925	0
237	20240715	163400	211775194	925	925	925	925	0
238	20240715	163300	211775194	925	925	925	925	0
239	20240715	163200	211775194	925	925	925	925	0
240	20240715	163100	211775194	925	925	925	925	0
241	20240715	163000	211775194	925	925	925	925	0
242	20240715	162900	211775194	925	925	925	925	3688
243	20240715	162800	211775194	925	925	925	925	0
244	20240715	162700	211775194	925	925	925	925	0
245	20240715	162600	211775194	925	925	925	925	0
246	20240715	162500	211775194	925	925	925	925	0
247	20240715	162400	211775194	925	925	925	925	0
248	20240715	162300	211775194	925	925	925	925	0
249	20240715	162200	211775194	925	925	925	925	0
250	20240715	162100	211775194	925	925	925	925	0
251	20240715	162000	211775194	925	925	925	925	0
252	20240715	161900	211775194	925	925	925	925	0
253	20240715	161800	211775194	925	925	925	925	0
254	20240715	161700	211775194	925	925	925	925	0
255	20240715	161600	211775194	925	925	925	925	0
256	20240715	161500	211775194	925	925	925	925	0
257	20240715	161400	211775194	925	925	925	925	0
258	20240715	161300	211775194	925	925	925	925	0
259	20240715	161200	211775194	925	925	925	925	0
260	20240715	161100	211775194	925	925	925	925	0
261	20240715	161000	211775194	925	925	925	925	0
262	20240715	160900	211775194	925	925	925	925	0
263	20240715	160800	211775194	925	925	925	925	0
264	20240715	160700	211775194	925	925	925	925	0
265	20240715	160600	211775194	925	925	925	925	0
266	20240715	160500	211775194	925	925	925	925	0
267	20240715	160400	211775194	925	925	925	925	0
268	20240715	160300	211775194	925	925	925	925	0
269	20240715	160200	211775194	925	925	925	925	0
270	20240715	160100	211775194	925	925	925	925	0
271	20240715	160000	211775194	925	925	925	925	0
272	20240715	155900	211775194	925	925	925	925	3688
273	20240715	155800	211775194	925	925	925	925	0
274	20240715	155700	211775194	925	925	925	925	0
275	20240715	155600	211775194	925	925	925	925	0
276	20240715	155500	211775194	925	925	925	925	0
277	20240715	155400	211775194	925	925	925	925	0
278	20240715	155300	211775194	925	925	925	925	0
279	20240715	155200	211775194	925	925	925	925	0
280	20240715	155100	211775194	925	925	925	925	0
281	20240715	155000	211775194	925	925	925	925	0
282	20240715	154900	211775194	925	925	925	925	0
283	20240715	154800	211775194	925	925	925	925	0
284	20240715	154700	211775194	925	925	925	925	0
285	20240715	154600	211775194	925	925	925	925	0
286	20240715	154500	211775194	925	925	925	925	0
287	20240715	154400	211775194	925	925	925	925	0
288	20240715	154300	211775194	925	925	925	925	0
289	20240715	154200	211775194	925	925	925	925	0
290	20240715	154100	211775194	925	925	925	925	0
291	20240715	154000	211775194	925	925	925	925	0
292	20240715	153900	211775194	925	925	925	925	0
293	20240715	153800	211775194	925	925	925	925	0
294	20240715	153700	211775194	925	925	925	925	0
295	20240715	153600	211775194	925	925	925	925	0
296	20240715	153500	211775194	925	925	925	925	0
297	20240715	153400	211775194	925	925	925	925	0
298	20240715	153300	211775194	925	925	925	925	0
299	20240715	153200	211775194	925	925	925	925	0
300	20240715	153100	211775194	925	925	925	925	0
301	20240715	153000	211775194	925	925	925	925	3688
302	20240715	152900	208363794	921	921	921	921	0
303	20240715	152800	208363794	921	921	921	921	0
304	20240715	152700	208363794	921	921	921	921	0
305	20240715	152600	208363794	921	921	921	921	0
306	20240715	152500	208363794	921	921	921	921	0
307	20240715	152400	208363794	921	921	921	921	0
308	20240715	152300	208363794	921	921	921	921	0
309	20240715	152200	208363794	921	921	921	921	0
310	20240715	152100	208363794	921	921	921	921	0
311	20240715	152000	208363794	921	921	921	921	0
312	20240715	151900	208363794	921	921	921	921	1472
313	20240715	151800	207008082	921	921	921	921	374
314	20240715	151700	206663628	915	919	919	915	6634
315	20240715	151600	200578030	919	919	919	919	1300
316	20240715	151500	199383330	919	920	920	919	147
317	20240715	151400	199248119	925	925	925	925	1
318	20240715	151300	199247194	925	925	925	925	3
319	20240715	151200	199244419	925	925	925	925	1
320	20240715	151100	199243494	918	918	918	918	24
321	20240715	151000	199221462	925	925	925	925	0
322	20240715	150900	199221462	925	925	925	925	192
323	20240715	150800	199043862	925	922	925	922	10
324	20240715	150700	199034617	920	917	920	917	2836
325	20240715	150600	196429808	915	915	915	915	0
326	20240715	150500	196429808	915	915	915	915	0
327	20240715	150400	196429808	915	915	915	915	190
328	20240715	150300	196255958	917	917	917	917	0
329	20240715	150200	196255958	917	917	917	917	0
330	20240715	150100	196255958	917	917	917	917	1
331	20240715	150000	196255041	914	914	914	914	0
332	20240715	145900	196255041	914	914	914	914	10
333	20240715	145800	196245901	914	914	914	914	0
334	20240715	145700	196245901	914	914	914	914	0
335	20240715	145600	196245901	914	914	914	914	100
336	20240715	145500	196154501	914	914	914	914	0
337	20240715	145400	196154501	914	914	914	914	0
338	20240715	145300	196154501	914	914	914	914	2
339	20240715	145200	196152673	919	919	919	919	1
340	20240715	145100	196151754	919	919	919	919	5
341	20240715	145000	196147159	919	919	919	919	85
342	20240715	144900	196069044	919	919	919	919	0
343	20240715	144800	196069044	919	916	919	916	1837
344	20240715	144700	194384052	914	914	914	914	936
345	20240715	144600	193528548	914	914	914	914	1150
346	20240715	144500	192477448	914	914	914	914	0
347	20240715	144400	192477448	914	914	914	914	0
348	20240715	144300	192477448	914	914	914	914	0
349	20240715	144200	192477448	914	914	914	914	0
350	20240715	144100	192477448	914	914	914	914	0
351	20240715	144000	192477448	914	915	915	914	1581
352	20240715	143900	191032169	915	915	915	915	0
353	20240715	143800	191032169	915	915	915	915	700
354	20240715	143700	190391669	915	915	915	915	0
355	20240715	143600	190391669	915	915	915	915	0
356	20240715	143500	190391669	915	915	915	915	0
357	20240715	143400	190391669	915	915	915	915	0
358	20240715	143300	190391669	915	915	915	915	0
359	20240715	143200	190391669	915	915	915	915	0
360	20240715	143100	190391669	915	915	915	915	1000
361	20240715	143000	189476669	916	916	916	916	216
362	20240715	142900	189278813	915	915	915	915	0
363	20240715	142800	189278813	915	915	915	915	0
364	20240715	142700	189278813	915	915	915	915	13
365	20240715	142600	189266918	915	915	915	915	30
366	20240715	142500	189239468	915	915	915	915	0
367	20240715	142400	189239468	915	915	915	915	0
368	20240715	142300	189239468	915	915	915	915	0
369	20240715	142200	189239468	915	915	915	915	0
370	20240715	142100	189239468	915	915	915	915	0
371	20240715	142000	189239468	915	915	915	915	0
372	20240715	141900	189239468	915	915	915	915	0
373	20240715	141800	189239468	915	915	915	915	0
374	20240715	141700	189239468	915	915	915	915	0
375	20240715	141600	189239468	915	915	915	915	10
376	20240715	141500	189230318	916	916	916	916	310
377	20240715	141400	188946358	911	912	912	911	1550
378	20240715	141300	187533768	915	915	915	915	200
379	20240715	141200	187350768	915	915	915	915	2
380	20240715	141100	187348938	915	915	915	915	2338
381	20240715	141000	185209668	915	915	915	915	168
382	20240715	140900	185055948	915	915	915	915	0
383	20240715	140800	185055948	915	915	915	915	10
384	20240715	140700	185046798	911	911	911	911	0
385	20240715	140600	185046798	911	912	912	911	5655
386	20240715	140500	179890253	915	915	915	915	0
387	20240715	140400	179890253	915	915	915	915	0
388	20240715	140300	179890253	915	912	915	912	1582
389	20240715	140200	178444903	912	912	912	912	0
390	20240715	140100	178444903	912	912	912	912	20
391	20240715	140000	178426663	912	912	912	912	50
392	20240715	135900	178381063	912	912	912	912	1
393	20240715	135800	178380151	912	912	912	912	20
394	20240715	135700	178361911	911	912	912	911	1033
395	20240715	135600	177420825	912	912	912	912	0
396	20240715	135500	177420825	912	911	912	911	533
397	20240715	135400	176935176	912	912	912	912	0
398	20240715	135300	176935176	912	912	912	912	0
399	20240715	135200	176935176	912	912	912	912	0
400	20240715	135100	176935176	912	912	912	912	0
401	20240715	135000	176935176	912	912	912	912	0
402	20240715	134900	176935176	912	912	912	912	0
403	20240715	134800	176935176	912	912	912	912	0
404	20240715	134700	176935176	912	912	912	912	15
405	20240715	134600	176921496	912	912	912	912	125
406	20240715	134500	176807496	911	911	911	911	0
407	20240715	134400	176807496	911	911	911	911	0
408	20240715	134300	176807496	911	911	911	911	0
409	20240715	134200	176807496	911	911	911	911	100
410	20240715	134100	176716396	912	912	912	912	1000
411	20240715	134000	175804396	912	912	912	912	20
412	20240715	133900	175786156	912	912	912	912	620
413	20240715	133800	175220716	912	912	912	912	323
414	20240715	133700	174926140	911	911	911	911	0
415	20240715	133600	174926140	911	911	911	911	20
416	20240715	133500	174907920	912	912	912	912	674
417	20240715	133400	174293232	913	915	915	913	1664
418	20240715	133300	172772524	915	915	915	915	0
419	20240715	133200	172772524	915	915	915	915	50
420	20240715	133100	172726774	915	915	915	915	53
421	20240715	133000	172678279	917	917	917	917	368
422	20240715	132900	172340823	917	917	917	917	32
423	20240715	132800	172311479	917	917	917	917	1230
424	20240715	132700	171183569	917	917	917	917	0
425	20240715	132600	171183569	917	917	917	917	0
426	20240715	132500	171183569	917	914	917	914	1868
427	20240715	132400	169473677	913	913	913	913	0
428	20240715	132300	169473677	913	913	913	913	0
429	20240715	132200	169473677	913	913	913	913	0
430	20240715	132100	169473677	913	913	913	913	0
431	20240715	132000	169473677	913	913	913	913	8
432	20240715	131900	169466373	913	913	913	913	0
433	20240715	131800	169466373	913	913	913	913	0
434	20240715	131700	169466373	913	913	913	913	427
435	20240715	131600	169076522	913	913	913	913	0
436	20240715	131500	169076522	913	913	913	913	0
437	20240715	131400	169076522	913	913	913	913	0
438	20240715	131300	169076522	913	913	913	913	0
439	20240715	131200	169076522	913	912	913	912	743
440	20240715	131100	168398356	913	913	913	913	43
441	20240715	131000	168359097	912	912	912	912	119
442	20240715	130900	168250569	911	912	912	911	527
443	20240715	130800	167770291	912	912	912	912	101
444	20240715	130700	167678179	912	912	912	912	0
445	20240715	130600	167678179	912	912	912	912	0
446	20240715	130500	167678179	912	912	912	912	279
447	20240715	130400	167423731	912	912	912	912	100
448	20240715	130300	167332531	912	912	912	912	0
449	20240715	130200	167332531	912	912	912	912	0
450	20240715	130100	167332531	912	912	912	912	1
451	20240715	130000	167331619	911	911	911	911	0
452	20240715	125900	167331619	911	913	913	911	123
453	20240715	125800	167219442	912	912	912	912	118
454	20240715	125700	167111826	913	913	913	913	11
455	20240715	125600	167101783	913	913	913	913	1
456	20240715	125500	167100870	913	913	913	913	98
457	20240715	125400	167011396	913	912	913	912	900
458	20240715	125300	166190196	912	913	913	912	51
459	20240715	125200	166143654	913	912	913	912	580
460	20240715	125100	165614414	913	913	913	913	0
461	20240715	125000	165614414	913	913	913	913	53
462	20240715	124900	165566025	913	913	913	913	480
463	20240715	124800	165127785	913	913	913	913	1055
464	20240715	124700	164164570	913	913	913	913	60
465	20240715	124600	164109790	913	913	913	913	20
466	20240715	124500	164091530	914	914	914	914	200
467	20240715	124400	163908730	914	914	914	914	50
468	20240715	124300	163863030	914	914	914	911	44
469	20240715	124200	163822826	911	911	911	911	0
470	20240715	124100	163822826	911	911	911	911	0
471	20240715	124000	163822826	911	911	911	911	0
472	20240715	123900	163822826	911	911	911	911	0
473	20240715	123800	163822826	911	911	911	911	0
474	20240715	123700	163822826	911	911	911	911	9
475	20240715	123600	163814627	911	916	917	911	1555
476	20240715	123500	162391469	915	915	915	915	0
477	20240715	123400	162391469	915	915	915	915	522
478	20240715	123300	161913839	915	915	915	915	0
479	20240715	123200	161913839	915	914	915	914	644
480	20240715	123100	161324705	914	914	914	914	779
481	20240715	123000	160612699	911	911	911	911	1408
482	20240715	122900	159330011	911	916	916	911	2287
483	20240715	122800	157239383	917	917	917	917	0
484	20240715	122700	157239383	917	917	917	917	1150
485	20240715	122600	156184833	918	918	918	918	239
486	20240715	122500	155965431	918	918	918	918	0
487	20240715	122400	155965431	918	918	918	918	4
488	20240715	122300	155961759	919	919	919	919	10
489	20240715	122200	155952569	918	918	918	918	2
490	20240715	122100	155950733	918	918	918	918	0
491	20240715	122000	155950733	918	918	918	918	0
492	20240715	121900	155950733	918	918	918	918	0
493	20240715	121800	155950733	918	919	919	918	30
494	20240715	121700	155923188	919	919	919	919	0
495	20240715	121600	155923188	919	919	919	919	0
496	20240715	121500	155923188	919	919	919	919	0
497	20240715	121400	155923188	919	919	919	919	0
498	20240715	121300	155923188	919	919	919	919	0
499	20240715	121200	155923188	919	919	919	919	382
500	20240715	121100	155572130	919	919	919	919	0
501	20240715	121000	155572130	919	919	919	919	0
502	20240715	120900	155572130	919	919	919	919	0
503	20240715	120800	155572130	919	919	919	919	0
504	20240715	120700	155572130	919	919	919	919	0
505	20240715	120600	155572130	919	919	919	919	0
506	20240715	120500	155572130	919	919	919	919	0
507	20240715	120400	155572130	919	919	919	919	0
508	20240715	120300	155572130	919	919	919	919	0
509	20240715	120200	155572130	919	919	919	919	0
510	20240715	120100	155572130	919	919	919	919	1
511	20240715	120000	155571211	919	919	919	919	0
512	20240715	115900	155571211	919	919	919	919	0
513	20240715	115800	155571211	919	919	919	919	0
514	20240715	115700	155571211	919	919	919	919	0
515	20240715	115600	155571211	919	919	919	919	0
516	20240715	115500	155571211	919	919	919	919	0
517	20240715	115400	155571211	919	919	919	919	0
518	20240715	115300	155571211	919	919	919	919	0
519	20240715	115200	155571211	919	919	919	919	10
520	20240715	115100	155562021	918	918	918	918	0
521	20240715	115000	155562021	918	918	918	918	139
522	20240715	114900	155434419	918	918	918	918	0
523	20240715	114800	155434419	918	918	918	918	0
524	20240715	114700	155434419	918	918	918	918	0
525	20240715	114600	155434419	918	918	918	918	0
526	20240715	114500	155434419	918	919	919	918	2
527	20240715	114400	155432582	920	920	920	920	0
528	20240715	114300	155432582	920	920	920	920	0
529	20240715	114200	155432582	920	920	920	920	11
530	20240715	114100	155422462	921	921	921	921	0
531	20240715	114000	155422462	921	921	921	921	0
532	20240715	113900	155422462	921	921	921	921	0
533	20240715	113800	155422462	921	921	921	921	0
534	20240715	113700	155422462	921	921	921	921	0
535	20240715	113600	155422462	921	921	921	921	0
536	20240715	113500	155422462	921	921	921	921	0
537	20240715	113400	155422462	921	922	922	921	20
538	20240715	113300	155404032	918	918	918	918	0
539	20240715	113200	155404032	918	918	918	918	0
540	20240715	113100	155404032	918	918	918	918	0
541	20240715	113000	155404032	918	918	918	918	0
542	20240715	112900	155404032	918	921	921	918	4506
543	20240715	112800	151261653	921	921	921	921	126
544	20240715	112700	151145607	922	922	922	922	0
545	20240715	112600	151145607	922	922	922	922	5
546	20240715	112500	151140997	922	922	922	922	10
547	20240715	112400	151131777	922	922	922	922	1
548	20240715	112300	151130855	922	921	922	921	209
549	20240715	112200	150938331	922	922	922	922	16
550	20240715	112100	150923579	922	925	925	922	175
551	20240715	112000	150762190	926	926	926	926	0
552	20240715	111900	150762190	926	926	926	926	0
553	20240715	111800	150762190	926	926	926	926	1
554	20240715	111700	150761264	926	926	926	926	1
555	20240715	111600	150760338	926	926	926	926	0
556	20240715	111500	150760338	926	926	926	926	0
557	20240715	111400	150760338	926	926	926	926	5
558	20240715	111300	150755708	926	926	926	926	10
559	20240715	111200	150746448	921	921	921	921	0
560	20240715	111100	150746448	921	921	921	921	0
561	20240715	111000	150746448	921	921	921	921	8
562	20240715	110900	150739080	920	920	920	920	100
563	20240715	110800	150647080	920	924	924	920	552
564	20240715	110700	150138735	928	928	928	928	10
565	20240715	110600	150129455	928	927	928	927	315
566	20240715	110500	149837136	927	928	928	927	18
567	20240715	110400	149820446	928	928	928	928	453
568	20240715	110300	149400062	928	930	930	928	2393
569	20240715	110200	147177242	930	930	930	930	17
570	20240715	110100	147161432	930	930	930	930	1
571	20240715	110000	147160502	930	930	930	930	10
572	20240715	105900	147151202	930	930	930	930	22
573	20240715	105800	147130742	935	929	937	929	1039
574	20240715	105700	146165203	937	935	937	928	1120
575	20240715	105600	145124549	937	937	937	937	0
576	20240715	105500	145124549	937	937	937	937	117
577	20240715	105400	145014920	935	935	935	935	0
578	20240715	105300	145014920	935	935	935	935	0
579	20240715	105200	145014920	935	935	935	935	0
580	20240715	105100	145014920	935	936	938	935	101
581	20240715	105000	144920479	936	935	936	935	126
582	20240715	104900	144802583	935	935	935	935	0
583	20240715	104800	144802583	935	935	935	935	10
584	20240715	104700	144793233	930	931	936	930	12
585	20240715	104600	144782048	931	931	932	931	2041
586	20240715	104500	142881867	936	938	938	936	997
587	20240715	104400	141947716	938	938	938	938	0
588	20240715	104300	141947716	938	940	940	938	33
589	20240715	104200	141916718	940	940	940	940	1
590	20240715	104100	141915778	941	941	941	941	19
591	20240715	104000	141897899	941	937	941	937	60
592	20240715	103900	141841644	941	942	942	941	13
593	20240715	103800	141829410	942	940	942	940	2
594	20240715	103700	141827528	940	940	940	940	10
595	20240715	103600	141818128	942	942	942	942	0
596	20240715	103500	141818128	942	942	942	942	0
597	20240715	103400	141818128	942	942	942	942	5
598	20240715	103300	141813418	942	942	942	942	1
599	20240715	103200	141812476	942	942	942	942	0
600	20240715	103100	141812476	942	941	942	941	1146
601	20240715	103000	140732949	937	937	939	937	1367
602	20240715	102900	139451960	937	944	944	937	4074
603	20240715	102800	135619819	943	945	945	943	100
604	20240715	102700	135525419	942	943	943	942	101
605	20240715	102600	135430177	947	947	947	947	25
606	20240715	102500	135406502	948	948	949	948	9231
607	20240715	102400	126653514	949	948	952	943	4284
608	20240715	102300	122588366	948	946	948	942	4447
609	20240715	102200	118381941	946	939	946	939	7022
610	20240715	102100	111749344	939	937	939	937	4955
611	20240715	102000	107099471	937	937	937	937	5
612	20240715	101900	107094786	938	938	938	937	672
613	20240715	101800	106465104	938	937	938	935	3322
614	20240715	101700	103352186	938	937	938	937	156
615	20240715	101600	103206008	936	936	936	936	100
616	20240715	101500	103112408	936	936	936	936	1298
617	20240715	101400	101897480	935	935	935	930	524
618	20240715	101300	101407590	935	935	935	935	887
619	20240715	101200	100578245	935	935	935	935	10
620	20240715	101100	100568895	935	933	935	933	1644
621	20240715	101000	99032364	930	929	930	929	2102
622	20240715	100900	97077519	929	928	929	928	259
623	20240715	100800	96837082	928	926	928	926	1051
624	20240715	100700	95862996	926	926	926	926	189
625	20240715	100600	95687982	925	925	925	925	0
626	20240715	100500	95687982	925	924	925	924	133
627	20240715	100400	95564978	924	921	924	921	648
628	20240715	100300	94967263	921	921	921	921	384
629	20240715	100200	94613599	921	920	921	920	1090
630	20240715	100100	93609909	917	917	917	917	0
631	20240715	100000	93609909	917	917	917	917	0
632	20240715	095900	93609909	917	917	917	917	0
633	20240715	095800	93609909	917	917	917	917	10
634	20240715	095700	93600739	921	921	921	921	0
635	20240715	095600	93600739	921	918	921	918	812
636	20240715	095500	92854754	918	918	918	918	0
637	20240715	095400	92854754	918	918	918	918	10
638	20240715	095300	92845574	917	917	917	917	0
639	20240715	095200	92845574	917	917	917	917	300
640	20240715	095100	92570474	918	918	918	917	6
641	20240715	095000	92564967	918	918	918	918	192
642	20240715	094900	92388711	918	918	918	918	30
643	20240715	094800	92361171	917	917	917	917	78
644	20240715	094700	92289645	915	915	915	915	0
645	20240715	094600	92289645	915	915	915	915	257
646	20240715	094500	92054490	914	914	914	914	0
647	20240715	094400	92054490	914	914	914	914	0
648	20240715	094300	92054490	914	917	917	914	172
649	20240715	094200	91897129	917	917	917	917	150
650	20240715	094100	91759579	914	914	914	914	0
651	20240715	094000	91759579	914	914	914	914	0
652	20240715	093900	91759579	914	914	914	914	0
653	20240715	093800	91759579	914	914	914	914	0
654	20240715	093700	91759579	914	914	914	914	0
655	20240715	093600	91759579	914	914	914	914	0
656	20240715	093500	91759579	914	914	914	914	4860
657	20240715	093400	87317539	914	915	918	914	795
658	20240715	093300	86590878	914	912	914	912	3527
659	20240715	093200	83368720	912	908	912	905	2705
660	20240715	093100	80914738	912	912	912	912	90
661	20240715	093000	80832658	911	911	911	911	110
662	20240715	092900	80732448	905	905	905	905	7
663	20240715	092800	80726113	905	905	905	905	300
664	20240715	092700	80454613	906	906	906	905	1602
665	20240715	092600	79003884	906	911	911	906	730
666	20240715	092500	78339294	911	906	911	906	1248
667	20240715	092400	77208601	904	911	911	904	1423
668	20240715	092300	75913821	912	912	912	912	50
669	20240715	092200	75868221	913	913	913	913	0
670	20240715	092100	75868221	913	913	913	913	1094
671	20240715	092000	74869399	912	912	912	912	0
672	20240715	091900	74869399	912	912	912	912	0
673	20240715	091800	74869399	912	912	912	912	185
674	20240715	091700	74700679	912	912	912	912	36
675	20240715	091600	74667847	912	912	912	912	0
676	20240715	091500	74667847	912	901	912	901	3003
677	20240715	091400	71956122	898	913	913	898	6300
678	20240715	091300	66271427	913	913	913	913	2200
679	20240715	091200	64262827	913	912	913	912	1589
680	20240715	091100	62812570	912	912	912	912	20
681	20240715	091000	62794330	913	913	913	913	911
682	20240715	090900	61962587	914	909	914	908	1284
683	20240715	090800	60795439	908	908	908	908	0
684	20240715	090700	60795439	908	899	910	899	37288
685	20240715	090600	27005401	899	899	901	897	155
686	20240715	090500	26866348	896	896	896	896	25
687	20240715	090400	26843948	896	896	896	896	50
688	20240715	090300	26799148	895	896	896	895	7000
689	20240715	090200	20533848	896	895	896	895	1000
690	20240715	090100	19638548	890	900	900	890	14073
691	20240715	090000	7002160	901	905	905	899	7763