KissMeData/138360/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	203100	131613255	906	906	906	906	2456
3	20240716	203000	131613255	906	906	906	906	0
4	20240716	202900	131613255	906	906	906	906	0
5	20240716	202800	131613255	906	906	906	906	0
6	20240716	202700	131613255	906	906	906	906	0
7	20240716	202600	131613255	906	906	906	906	0
8	20240716	202500	131613255	906	906	906	906	0
9	20240716	202400	131613255	906	906	906	906	0
10	20240716	202300	131613255	906	906	906	906	0
11	20240716	202200	131613255	906	906	906	906	0
12	20240716	202100	131613255	906	906	906	906	0
13	20240716	202000	131613255	906	906	906	906	0
14	20240716	201900	131613255	906	906	906	906	0
15	20240716	201800	131613255	906	906	906	906	0
16	20240716	201700	131613255	906	906	906	906	0
17	20240716	201600	131613255	906	906	906	906	0
18	20240716	201500	131613255	906	906	906	906	0
19	20240716	201400	131613255	906	906	906	906	0
20	20240716	201300	131613255	906	906	906	906	0
21	20240716	201200	131613255	906	906	906	906	0
22	20240716	201100	131613255	906	906	906	906	0
23	20240716	201000	131613255	906	906	906	906	0
24	20240716	200900	131613255	906	906	906	906	0
25	20240716	200800	131613255	906	906	906	906	0
26	20240716	200700	131613255	906	906	906	906	0
27	20240716	200600	131613255	906	906	906	906	0
28	20240716	200500	131613255	906	906	906	906	0
29	20240716	200400	131613255	906	906	906	906	0
30	20240716	200300	131613255	906	906	906	906	0
31	20240716	200200	131613255	906	906	906	906	0
32	20240716	200100	131613255	906	906	906	906	2456
33	20240716	200000	131613255	906	906	906	906	0
34	20240716	195900	131613255	906	906	906	906	0
35	20240716	195800	131613255	906	906	906	906	0
36	20240716	195700	131613255	906	906	906	906	0
37	20240716	195600	131613255	906	906	906	906	0
38	20240716	195500	131613255	906	906	906	906	0
39	20240716	195400	131613255	906	906	906	906	0
40	20240716	195300	131613255	906	906	906	906	0
41	20240716	195200	131613255	906	906	906	906	0
42	20240716	195100	131613255	906	906	906	906	0
43	20240716	195000	131613255	906	906	906	906	0
44	20240716	194900	131613255	906	906	906	906	0
45	20240716	194800	131613255	906	906	906	906	0
46	20240716	194700	131613255	906	906	906	906	0
47	20240716	194600	131613255	906	906	906	906	0
48	20240716	194500	131613255	906	906	906	906	0
49	20240716	194400	131613255	906	906	906	906	0
50	20240716	194300	131613255	906	906	906	906	0
51	20240716	194200	131613255	906	906	906	906	0
52	20240716	194100	131613255	906	906	906	906	0
53	20240716	194000	131613255	906	906	906	906	0
54	20240716	193900	131613255	906	906	906	906	0
55	20240716	193800	131613255	906	906	906	906	0
56	20240716	193700	131613255	906	906	906	906	0
57	20240716	193600	131613255	906	906	906	906	0
58	20240716	193500	131613255	906	906	906	906	0
59	20240716	193400	131613255	906	906	906	906	0
60	20240716	193300	131613255	906	906	906	906	0
61	20240716	193200	131613255	906	906	906	906	0
62	20240716	193100	131613255	906	906	906	906	2456
63	20240716	193000	131613255	906	906	906	906	0
64	20240716	192900	131613255	906	906	906	906	0
65	20240716	192800	131613255	906	906	906	906	0
66	20240716	192700	131613255	906	906	906	906	0
67	20240716	192600	131613255	906	906	906	906	0
68	20240716	192500	131613255	906	906	906	906	0
69	20240716	192400	131613255	906	906	906	906	0
70	20240716	192300	131613255	906	906	906	906	0
71	20240716	192200	131613255	906	906	906	906	0
72	20240716	192100	131613255	906	906	906	906	0
73	20240716	192000	131613255	906	906	906	906	0
74	20240716	191900	131613255	906	906	906	906	0
75	20240716	191800	131613255	906	906	906	906	0
76	20240716	191700	131613255	906	906	906	906	0
77	20240716	191600	131613255	906	906	906	906	0
78	20240716	191500	131613255	906	906	906	906	0
79	20240716	191400	131613255	906	906	906	906	0
80	20240716	191300	131613255	906	906	906	906	0
81	20240716	191200	131613255	906	906	906	906	0
82	20240716	191100	131613255	906	906	906	906	0
83	20240716	191000	131613255	906	906	906	906	0
84	20240716	190900	131613255	906	906	906	906	0
85	20240716	190800	131613255	906	906	906	906	0
86	20240716	190700	131613255	906	906	906	906	0
87	20240716	190600	131613255	906	906	906	906	0
88	20240716	190500	131613255	906	906	906	906	0
89	20240716	190400	131613255	906	906	906	906	0
90	20240716	190300	131613255	906	906	906	906	0
91	20240716	190200	131613255	906	906	906	906	0
92	20240716	190100	131613255	906	906	906	906	2456
93	20240716	190000	131613255	906	906	906	906	0
94	20240716	185900	131613255	906	906	906	906	0
95	20240716	185800	131613255	906	906	906	906	0
96	20240716	185700	131613255	906	906	906	906	0
97	20240716	185600	131613255	906	906	906	906	0
98	20240716	185500	131613255	906	906	906	906	0
99	20240716	185400	131613255	906	906	906	906	0
100	20240716	185300	131613255	906	906	906	906	0
101	20240716	185200	131613255	906	906	906	906	0
102	20240716	185100	131613255	906	906	906	906	0
103	20240716	185000	131613255	906	906	906	906	0
104	20240716	184900	131613255	906	906	906	906	0
105	20240716	184800	131613255	906	906	906	906	0
106	20240716	184700	131613255	906	906	906	906	0
107	20240716	184600	131613255	906	906	906	906	0
108	20240716	184500	131613255	906	906	906	906	0
109	20240716	184400	131613255	906	906	906	906	0
110	20240716	184300	131613255	906	906	906	906	0
111	20240716	184200	131613255	906	906	906	906	0
112	20240716	184100	131613255	906	906	906	906	0
113	20240716	184000	131613255	906	906	906	906	0
114	20240716	183900	131613255	906	906	906	906	0
115	20240716	183800	131613255	906	906	906	906	0
116	20240716	183700	131613255	906	906	906	906	0
117	20240716	183600	131613255	906	906	906	906	0
118	20240716	183500	131613255	906	906	906	906	0
119	20240716	183400	131613255	906	906	906	906	0
120	20240716	183300	131613255	906	906	906	906	0
121	20240716	183200	131613255	906	906	906	906	0
122	20240716	183100	131613255	906	906	906	906	2456
123	20240716	183000	131613255	906	906	906	906	0
124	20240716	182900	131613255	906	906	906	906	0
125	20240716	182800	131613255	906	906	906	906	0
126	20240716	182700	131613255	906	906	906	906	0
127	20240716	182600	131613255	906	906	906	906	0
128	20240716	182500	131613255	906	906	906	906	0
129	20240716	182400	131613255	906	906	906	906	0
130	20240716	182300	131613255	906	906	906	906	0
131	20240716	182200	131613255	906	906	906	906	0
132	20240716	182100	131613255	906	906	906	906	0
133	20240716	182000	131613255	906	906	906	906	0
134	20240716	181900	131613255	906	906	906	906	0
135	20240716	181800	131613255	906	906	906	906	0
136	20240716	181700	131613255	906	906	906	906	0
137	20240716	181600	131613255	906	906	906	906	0
138	20240716	181500	131613255	906	906	906	906	0
139	20240716	181400	131613255	906	906	906	906	0
140	20240716	181300	131613255	906	906	906	906	0
141	20240716	181200	131613255	906	906	906	906	0
142	20240716	181100	131613255	906	906	906	906	0
143	20240716	181000	131613255	906	906	906	906	0
144	20240716	180900	131613255	906	906	906	906	0
145	20240716	180800	131613255	906	906	906	906	0
146	20240716	180700	131613255	906	906	906	906	0
147	20240716	180600	131613255	906	906	906	906	0
148	20240716	180500	131613255	906	906	906	906	0
149	20240716	180400	131613255	906	906	906	906	0
150	20240716	180300	131613255	906	906	906	906	0
151	20240716	180200	131613255	906	906	906	906	0
152	20240716	180100	131613255	906	906	906	906	2456
153	20240716	180000	131613255	906	906	906	906	0
154	20240716	175900	131613255	906	906	906	906	0
155	20240716	175800	131613255	906	906	906	906	0
156	20240716	175700	131613255	906	906	906	906	0
157	20240716	175600	131613255	906	906	906	906	0
158	20240716	175500	131613255	906	906	906	906	0
159	20240716	175400	131613255	906	906	906	906	0
160	20240716	175300	131613255	906	906	906	906	0
161	20240716	175200	131613255	906	906	906	906	0
162	20240716	175100	131613255	906	906	906	906	0
163	20240716	175000	131613255	906	906	906	906	0
164	20240716	174900	131613255	906	906	906	906	0
165	20240716	174800	131613255	906	906	906	906	0
166	20240716	174700	131613255	906	906	906	906	0
167	20240716	174600	131613255	906	906	906	906	0
168	20240716	174500	131613255	906	906	906	906	0
169	20240716	174400	131613255	906	906	906	906	0
170	20240716	174300	131613255	906	906	906	906	0
171	20240716	174200	131613255	906	906	906	906	0
172	20240716	174100	131613255	906	906	906	906	0
173	20240716	174000	131613255	906	906	906	906	0
174	20240716	173900	131613255	906	906	906	906	0
175	20240716	173800	131613255	906	906	906	906	0
176	20240716	173700	131613255	906	906	906	906	0
177	20240716	173600	131613255	906	906	906	906	0
178	20240716	173500	131613255	906	906	906	906	0
179	20240716	173400	131613255	906	906	906	906	0
180	20240716	173300	131613255	906	906	906	906	0
181	20240716	173200	131613255	906	906	906	906	0
182	20240716	173100	131613255	906	906	906	906	2456
183	20240716	173000	131613255	906	906	906	906	0
184	20240716	172900	131613255	906	906	906	906	0
185	20240716	172800	131613255	906	906	906	906	0
186	20240716	172700	131613255	906	906	906	906	0
187	20240716	172600	131613255	906	906	906	906	0
188	20240716	172500	131613255	906	906	906	906	0
189	20240716	172400	131613255	906	906	906	906	0
190	20240716	172300	131613255	906	906	906	906	0
191	20240716	172200	131613255	906	906	906	906	0
192	20240716	172100	131613255	906	906	906	906	0
193	20240716	172000	131613255	906	906	906	906	0
194	20240716	171900	131613255	906	906	906	906	0
195	20240716	171800	131613255	906	906	906	906	0
196	20240716	171700	131613255	906	906	906	906	0
197	20240716	171600	131613255	906	906	906	906	0
198	20240716	171500	131613255	906	906	906	906	0
199	20240716	171400	131613255	906	906	906	906	0
200	20240716	171300	131613255	906	906	906	906	0
201	20240716	171200	131613255	906	906	906	906	0
202	20240716	171100	131613255	906	906	906	906	0
203	20240716	171000	131613255	906	906	906	906	0
204	20240716	170900	131613255	906	906	906	906	0
205	20240716	170800	131613255	906	906	906	906	0
206	20240716	170700	131613255	906	906	906	906	0
207	20240716	170600	131613255	906	906	906	906	0
208	20240716	170500	131613255	906	906	906	906	0
209	20240716	170400	131613255	906	906	906	906	0
210	20240716	170300	131613255	906	906	906	906	0
211	20240716	170200	131613255	906	906	906	906	0
212	20240716	170100	131613255	906	906	906	906	2456
213	20240716	170000	131613255	906	906	906	906	0
214	20240716	165900	131613255	906	906	906	906	0
215	20240716	165800	131613255	906	906	906	906	0
216	20240716	165700	131613255	906	906	906	906	0
217	20240716	165600	131613255	906	906	906	906	0
218	20240716	165500	131613255	906	906	906	906	0
219	20240716	165400	131613255	906	906	906	906	0
220	20240716	165300	131613255	906	906	906	906	0
221	20240716	165200	131613255	906	906	906	906	0
222	20240716	165100	131613255	906	906	906	906	0
223	20240716	165000	131613255	906	906	906	906	0
224	20240716	164900	131613255	906	906	906	906	0
225	20240716	164800	131613255	906	906	906	906	0
226	20240716	164700	131613255	906	906	906	906	0
227	20240716	164600	131613255	906	906	906	906	0
228	20240716	164500	131613255	906	906	906	906	0
229	20240716	164400	131613255	906	906	906	906	0
230	20240716	164300	131613255	906	906	906	906	0
231	20240716	164200	131613255	906	906	906	906	0
232	20240716	164100	131613255	906	906	906	906	0
233	20240716	164000	131613255	906	906	906	906	0
234	20240716	163900	131613255	906	906	906	906	0
235	20240716	163800	131613255	906	906	906	906	0
236	20240716	163700	131613255	906	906	906	906	0
237	20240716	163600	131613255	906	906	906	906	0
238	20240716	163500	131613255	906	906	906	906	0
239	20240716	163400	131613255	906	906	906	906	0
240	20240716	163300	131613255	906	906	906	906	0
241	20240716	163200	131613255	906	906	906	906	0
242	20240716	163100	131613255	906	906	906	906	2456
243	20240716	163000	131613255	906	906	906	906	0
244	20240716	162900	131613255	906	906	906	906	0
245	20240716	162800	131613255	906	906	906	906	0
246	20240716	162700	131613255	906	906	906	906	0
247	20240716	162600	131613255	906	906	906	906	0
248	20240716	162500	131613255	906	906	906	906	0
249	20240716	162400	131613255	906	906	906	906	0
250	20240716	162300	131613255	906	906	906	906	0
251	20240716	162200	131613255	906	906	906	906	0
252	20240716	162100	131613255	906	906	906	906	0
253	20240716	162000	131613255	906	906	906	906	0
254	20240716	161900	131613255	906	906	906	906	0
255	20240716	161800	131613255	906	906	906	906	0
256	20240716	161700	131613255	906	906	906	906	0
257	20240716	161600	131613255	906	906	906	906	0
258	20240716	161500	131613255	906	906	906	906	0
259	20240716	161400	131613255	906	906	906	906	0
260	20240716	161300	131613255	906	906	906	906	0
261	20240716	161200	131613255	906	906	906	906	0
262	20240716	161100	131613255	906	906	906	906	0
263	20240716	161000	131613255	906	906	906	906	0
264	20240716	160900	131613255	906	906	906	906	0
265	20240716	160800	131613255	906	906	906	906	0
266	20240716	160700	131613255	906	906	906	906	0
267	20240716	160600	131613255	906	906	906	906	0
268	20240716	160500	131613255	906	906	906	906	0
269	20240716	160400	131613255	906	906	906	906	0
270	20240716	160300	131613255	906	906	906	906	0
271	20240716	160200	131613255	906	906	906	906	0
272	20240716	160100	131613255	906	906	906	906	2456
273	20240716	160000	131613255	906	906	906	906	0
274	20240716	155900	131613255	906	906	906	906	0
275	20240716	155800	131613255	906	906	906	906	0
276	20240716	155700	131613255	906	906	906	906	0
277	20240716	155600	131613255	906	906	906	906	0
278	20240716	155500	131613255	906	906	906	906	0
279	20240716	155400	131613255	906	906	906	906	0
280	20240716	155300	131613255	906	906	906	906	0
281	20240716	155200	131613255	906	906	906	906	0
282	20240716	155100	131613255	906	906	906	906	0
283	20240716	155000	131613255	906	906	906	906	0
284	20240716	154900	131613255	906	906	906	906	0
285	20240716	154800	131613255	906	906	906	906	0
286	20240716	154700	131613255	906	906	906	906	0
287	20240716	154600	131613255	906	906	906	906	0
288	20240716	154500	131613255	906	906	906	906	0
289	20240716	154400	131613255	906	906	906	906	0
290	20240716	154300	131613255	906	906	906	906	0
291	20240716	154200	131613255	906	906	906	906	0
292	20240716	154100	131613255	906	906	906	906	0
293	20240716	154000	131613255	906	906	906	906	0
294	20240716	153900	131613255	906	906	906	906	0
295	20240716	153800	131613255	906	906	906	906	0
296	20240716	153700	131613255	906	906	906	906	0
297	20240716	153600	131613255	906	906	906	906	0
298	20240716	153500	131613255	906	906	906	906	0
299	20240716	153400	131613255	906	906	906	906	0
300	20240716	153300	131613255	906	906	906	906	0
301	20240716	153200	131613255	906	906	906	906	0
302	20240716	153100	131613255	906	906	906	906	2456
303	20240716	153000	131613255	906	906	906	906	2456
304	20240716	152900	129388119	907	907	907	907	0
305	20240716	152800	129388119	907	907	907	907	0
306	20240716	152700	129388119	907	907	907	907	0
307	20240716	152600	129388119	907	907	907	907	0
308	20240716	152500	129388119	907	907	907	907	0
309	20240716	152400	129388119	907	907	907	907	0
310	20240716	152300	129388119	907	907	907	907	0
311	20240716	152200	129388119	907	907	907	907	0
312	20240716	152100	129388119	907	907	907	907	0
313	20240716	152000	129388119	907	907	907	907	0
314	20240716	151900	129388119	907	907	907	907	0
315	20240716	151800	129388119	907	907	907	907	10
316	20240716	151700	129379049	907	907	907	907	29
317	20240716	151600	129352746	906	907	907	906	2001
318	20240716	151500	127539839	907	908	908	906	3506
319	20240716	151400	124362844	907	907	907	907	30
320	20240716	151300	124335634	906	906	906	906	0
321	20240716	151200	124335634	906	906	906	906	852
322	20240716	151100	123563722	908	905	908	905	2073
323	20240716	151000	121687654	905	908	908	905	1022
324	20240716	150900	120761810	909	909	909	909	1
325	20240716	150800	120760901	907	907	907	907	30
326	20240716	150700	120733691	907	907	907	907	471
327	20240716	150600	120306494	905	905	905	905	52
328	20240716	150500	120259434	905	907	907	905	1104
329	20240716	150400	119259327	906	907	907	906	6
330	20240716	150300	119253890	906	906	907	906	299
331	20240716	150200	118982897	907	907	907	907	51
332	20240716	150100	118936640	907	907	907	907	130
333	20240716	150000	118818730	907	907	907	907	39
334	20240716	145900	118783357	908	908	908	908	1
335	20240716	145800	118782449	906	906	906	906	0
336	20240716	145700	118782449	906	906	906	906	0
337	20240716	145600	118782449	906	906	906	906	19
338	20240716	145500	118765235	909	909	909	909	0
339	20240716	145400	118765235	909	909	909	909	0
340	20240716	145300	118765235	909	909	909	909	0
341	20240716	145200	118765235	909	909	909	909	0
342	20240716	145100	118765235	909	907	909	905	5054
343	20240716	145000	114185891	908	908	908	908	0
344	20240716	144900	114185891	908	908	908	908	2
345	20240716	144800	114184075	909	909	909	908	1807
346	20240716	144700	112543313	910	910	910	910	0
347	20240716	144600	112543313	910	910	910	910	7
348	20240716	144500	112536943	911	911	911	911	0
349	20240716	144400	112536943	911	911	911	911	1
350	20240716	144300	112536032	908	908	908	908	0
351	20240716	144200	112536032	908	908	908	908	0
352	20240716	144100	112536032	908	908	908	908	0
353	20240716	144000	112536032	908	908	908	908	2
354	20240716	143900	112534216	908	908	908	908	1
355	20240716	143800	112533308	911	908	911	908	8
356	20240716	143700	112526041	908	909	909	908	60
357	20240716	143600	112471555	908	908	908	908	55
358	20240716	143500	112421615	911	911	911	911	0
359	20240716	143400	112421615	911	910	911	907	2103
360	20240716	143300	110510036	912	912	912	912	10
361	20240716	143200	110500916	910	911	911	910	2
362	20240716	143100	110499095	913	913	913	913	0
363	20240716	143000	110499095	913	913	913	913	0
364	20240716	142900	110499095	913	913	913	913	1
365	20240716	142800	110498182	913	907	913	907	18
366	20240716	142700	110481796	907	909	909	907	1100
367	20240716	142600	109483107	914	914	914	914	0
368	20240716	142500	109483107	914	914	914	914	0
369	20240716	142400	109483107	914	914	914	914	0
370	20240716	142300	109483107	914	913	914	908	6319
371	20240716	142200	103733051	914	914	914	914	0
372	20240716	142100	103733051	914	914	914	914	0
373	20240716	142000	103733051	914	914	914	914	201
374	20240716	141900	103549337	915	915	915	915	0
375	20240716	141800	103549337	915	915	915	915	0
376	20240716	141700	103549337	915	915	915	915	0
377	20240716	141600	103549337	915	915	915	915	0
378	20240716	141500	103549337	915	909	915	909	1908
379	20240716	141400	101810977	909	909	909	909	0
380	20240716	141300	101810977	909	909	909	909	0
381	20240716	141200	101810977	909	909	909	909	0
382	20240716	141100	101810977	909	909	909	909	0
383	20240716	141000	101810977	909	909	909	909	0
384	20240716	140900	101810977	909	909	909	909	0
385	20240716	140800	101810977	909	909	909	909	1
386	20240716	140700	101810068	909	909	909	909	2
387	20240716	140600	101808250	909	909	909	909	0
388	20240716	140500	101808250	909	909	909	909	100
389	20240716	140400	101717350	910	910	910	910	0
390	20240716	140300	101717350	910	910	910	910	0
391	20240716	140200	101717350	910	910	910	910	0
392	20240716	140100	101717350	910	910	910	910	120
393	20240716	140000	101608150	910	908	910	908	2070
394	20240716	135900	99725180	908	908	908	908	90
395	20240716	135800	99643460	908	908	908	908	30
396	20240716	135700	99616220	906	905	906	905	362
397	20240716	135600	99288260	906	905	906	905	95
398	20240716	135500	99202227	905	905	906	905	16
399	20240716	135400	99187735	905	906	906	905	967
400	20240716	135300	98311643	909	909	909	909	2
401	20240716	135200	98309825	909	909	909	906	1116
402	20240716	135100	97298032	909	908	909	908	3
403	20240716	135000	97295306	909	909	909	909	551
404	20240716	134900	96794447	909	909	909	909	9
405	20240716	134800	96786266	906	906	906	906	0
406	20240716	134700	96786266	906	906	906	906	0
407	20240716	134600	96786266	906	906	906	906	0
408	20240716	134500	96786266	906	906	906	906	35
409	20240716	134400	96754556	906	907	907	906	2820
410	20240716	134300	94199611	908	908	908	908	0
411	20240716	134200	94199611	908	908	908	908	496
412	20240716	134100	93749243	908	908	908	908	0
413	20240716	134000	93749243	908	908	908	908	11
414	20240716	133900	93739255	908	907	908	907	80
415	20240716	133800	93666655	908	908	908	907	46
416	20240716	133700	93624910	908	907	908	907	549
417	20240716	133600	93126964	907	907	907	906	1060
418	20240716	133500	92165574	907	906	907	906	60
419	20240716	133400	92111184	907	906	907	906	60
420	20240716	133300	92056794	907	906	907	906	520
421	20240716	133200	91585164	907	907	907	906	30
422	20240716	133100	91557964	906	906	907	906	240
423	20240716	133000	91340304	907	907	907	907	504
424	20240716	132900	90883176	907	906	907	906	64
425	20240716	132800	90825158	907	906	907	906	152
426	20240716	132700	90687444	907	907	907	907	149
427	20240716	132600	90552301	906	906	906	906	150
428	20240716	132500	90416401	906	907	907	906	3950
429	20240716	132400	86833911	908	908	908	908	200
430	20240716	132300	86652311	908	908	908	908	1000
431	20240716	132200	85744311	910	910	910	910	0
432	20240716	132100	85744311	910	910	910	910	0
433	20240716	132000	85744311	910	910	910	910	0
434	20240716	131900	85744311	910	910	910	910	0
435	20240716	131800	85744311	910	910	910	910	13
436	20240716	131700	85732481	910	910	910	910	0
437	20240716	131600	85732481	910	910	910	910	0
438	20240716	131500	85732481	910	910	910	910	0
439	20240716	131400	85732481	910	910	910	910	10
440	20240716	131300	85723381	907	907	907	907	0
441	20240716	131200	85723381	907	907	907	907	1
442	20240716	131100	85722474	907	907	907	907	13
443	20240716	131000	85710683	907	907	907	907	3497
444	20240716	130900	82538904	907	907	907	907	0
445	20240716	130800	82538904	907	907	907	907	0
446	20240716	130700	82538904	907	907	907	907	800
447	20240716	130600	81813304	907	907	907	907	300
448	20240716	130500	81541204	907	907	907	907	1000
449	20240716	130400	80634204	907	908	908	907	2522
450	20240716	130300	78345667	912	912	912	912	0
451	20240716	130200	78345667	912	912	912	912	0
452	20240716	130100	78345667	912	912	912	912	1
453	20240716	130000	78344755	911	910	911	909	250
454	20240716	125900	78117483	909	909	909	909	0
455	20240716	125800	78117483	909	909	909	909	0
456	20240716	125700	78117483	909	910	910	909	30
457	20240716	125600	78090193	909	909	909	909	20
458	20240716	125500	78072013	909	909	909	909	50
459	20240716	125400	78026563	908	908	908	908	120
460	20240716	125300	77917603	908	908	908	908	0
461	20240716	125200	77917603	908	908	908	908	2200
462	20240716	125100	75920003	908	908	908	908	0
463	20240716	125000	75920003	908	909	909	908	4969
464	20240716	124900	71407602	909	909	909	909	0
465	20240716	124800	71407602	909	909	909	909	0
466	20240716	124700	71407602	909	909	909	909	0
467	20240716	124600	71407602	909	909	909	909	0
468	20240716	124500	71407602	909	909	909	909	0
469	20240716	124400	71407602	909	909	909	909	639
470	20240716	124300	70826751	909	909	909	909	1172
471	20240716	124200	69761403	910	910	910	910	0
472	20240716	124100	69761403	910	910	910	910	203
473	20240716	124000	69576673	914	914	914	914	0
474	20240716	123900	69576673	914	914	914	914	0
475	20240716	123800	69576673	914	914	914	914	0
476	20240716	123700	69576673	914	914	914	914	0
477	20240716	123600	69576673	914	914	914	914	0
478	20240716	123500	69576673	914	914	914	914	136
479	20240716	123400	69452369	914	914	914	914	364
480	20240716	123300	69119673	915	915	915	915	0
481	20240716	123200	69119673	915	915	915	915	0
482	20240716	123100	69119673	915	915	915	915	0
483	20240716	123000	69119673	915	915	915	915	0
484	20240716	122900	69119673	915	915	915	915	0
485	20240716	122800	69119673	915	915	915	915	10
486	20240716	122700	69110523	910	910	910	910	0
487	20240716	122600	69110523	910	910	910	910	0
488	20240716	122500	69110523	910	913	913	910	339
489	20240716	122400	68802030	915	915	915	915	0
490	20240716	122300	68802030	915	915	915	915	0
491	20240716	122200	68802030	915	915	915	915	0
492	20240716	122100	68802030	915	915	915	915	0
493	20240716	122000	68802030	915	915	915	915	0
494	20240716	121900	68802030	915	915	915	915	54
495	20240716	121800	68752620	915	915	915	915	2
496	20240716	121700	68750790	916	916	916	916	0
497	20240716	121600	68750790	916	916	916	916	0
498	20240716	121500	68750790	916	916	916	916	0
499	20240716	121400	68750790	916	916	916	916	0
500	20240716	121300	68750790	916	916	916	916	1
501	20240716	121200	68749874	910	912	912	910	990
502	20240716	121100	67847995	913	913	913	913	10
503	20240716	121000	67838865	916	916	916	916	0
504	20240716	120900	67838865	916	916	916	916	0
505	20240716	120800	67838865	916	916	916	916	0
506	20240716	120700	67838865	916	916	916	916	1
507	20240716	120600	67837949	916	916	916	916	0
508	20240716	120500	67837949	916	916	916	916	0
509	20240716	120400	67837949	916	916	916	916	0
510	20240716	120300	67837949	916	916	916	916	0
511	20240716	120200	67837949	916	916	916	916	0
512	20240716	120100	67837949	916	916	916	916	0
513	20240716	120000	67837949	916	916	916	916	0
514	20240716	115900	67837949	916	916	916	916	2
515	20240716	115800	67836117	916	916	916	916	16
516	20240716	115700	67821461	916	915	916	915	20
517	20240716	115600	67803151	916	916	916	916	0
518	20240716	115500	67803151	916	916	916	916	0
519	20240716	115400	67803151	916	916	916	916	0
520	20240716	115300	67803151	916	916	916	916	0
521	20240716	115200	67803151	916	916	916	916	400
522	20240716	115100	67436751	916	916	916	916	0
523	20240716	115000	67436751	916	916	916	916	0
524	20240716	114900	67436751	916	916	916	916	0
525	20240716	114800	67436751	916	916	916	916	2
526	20240716	114700	67434919	912	912	912	912	0
527	20240716	114600	67434919	912	912	912	912	0
528	20240716	114500	67434919	912	912	912	912	0
529	20240716	114400	67434919	912	912	912	912	0
530	20240716	114300	67434919	912	912	912	912	0
531	20240716	114200	67434919	912	912	912	912	0
532	20240716	114100	67434919	912	916	916	912	222
533	20240716	114000	67232235	912	911	912	911	150
534	20240716	113900	67095535	911	914	914	911	3000
535	20240716	113800	64362517	915	915	915	915	36
536	20240716	113700	64329577	915	915	915	915	0
537	20240716	113600	64329577	915	915	915	915	1400
538	20240716	113500	63048577	916	916	916	916	18
539	20240716	113400	63032089	916	916	916	916	0
540	20240716	113300	63032089	916	916	916	916	1
541	20240716	113200	63031173	916	916	916	916	500
542	20240716	113100	62573173	916	916	916	916	2
543	20240716	113000	62571341	915	915	915	915	1000
544	20240716	112900	61656341	915	915	915	915	0
545	20240716	112800	61656341	915	915	915	915	500
546	20240716	112700	61198841	915	915	915	915	0
547	20240716	112600	61198841	915	915	915	915	0
548	20240716	112500	61198841	915	915	915	915	4801
549	20240716	112400	56805926	916	916	916	916	1
550	20240716	112300	56805010	915	915	915	915	1721
551	20240716	112200	55230295	915	915	915	913	898
552	20240716	112100	54409247	915	915	915	915	12
553	20240716	112000	54398267	915	915	915	915	10
554	20240716	111900	54389117	910	910	910	910	0
555	20240716	111800	54389117	910	910	910	910	0
556	20240716	111700	54389117	910	910	910	910	0
557	20240716	111600	54389117	910	911	911	910	9712
558	20240716	111500	45550753	910	910	910	910	100
559	20240716	111400	45459753	909	909	909	909	0
560	20240716	111300	45459753	909	909	909	909	0
561	20240716	111200	45459753	909	909	909	909	0
562	20240716	111100	45459753	909	909	909	909	0
563	20240716	111000	45459753	909	909	909	909	0
564	20240716	110900	45459753	909	909	909	909	0
565	20240716	110800	45459753	909	909	909	909	0
566	20240716	110700	45459753	909	909	909	909	1
567	20240716	110600	45458844	915	915	915	915	0
568	20240716	110500	45458844	915	915	915	915	0
569	20240716	110400	45458844	915	915	915	915	0
570	20240716	110300	45458844	915	915	915	915	0
571	20240716	110200	45458844	915	915	915	915	0
572	20240716	110100	45458844	915	915	915	915	1
573	20240716	110000	45457929	916	916	916	916	0
574	20240716	105900	45457929	916	910	916	910	799
575	20240716	105800	44730659	906	906	906	906	0
576	20240716	105700	44730659	906	907	907	906	47
577	20240716	105600	44688052	906	906	906	906	0
578	20240716	105500	44688052	906	906	906	906	0
579	20240716	105400	44688052	906	906	906	906	0
580	20240716	105300	44688052	906	906	906	906	1075
581	20240716	105200	43714102	905	905	905	905	0
582	20240716	105100	43714102	905	905	905	905	0
583	20240716	105000	43714102	905	910	910	905	6077
584	20240716	104900	38208674	910	910	910	910	7
585	20240716	104800	38202304	910	910	910	910	0
586	20240716	104700	38202304	910	910	910	910	0
587	20240716	104600	38202304	910	910	910	910	71
588	20240716	104500	38137694	910	910	910	910	8
589	20240716	104400	38130414	910	910	910	910	16
590	20240716	104300	38115854	910	910	910	910	0
591	20240716	104200	38115854	910	910	910	910	0
592	20240716	104100	38115854	910	910	910	910	0
593	20240716	104000	38115854	910	910	910	910	0
594	20240716	103900	38115854	910	910	910	910	211
595	20240716	103800	37923844	910	906	911	906	295
596	20240716	103700	37655793	906	906	906	906	46
597	20240716	103600	37614117	912	912	912	912	10
598	20240716	103500	37604997	906	909	909	906	6900
599	20240716	103400	31343898	909	909	909	909	0
600	20240716	103300	31343898	909	909	909	909	0
601	20240716	103200	31343898	909	909	909	909	0
602	20240716	103100	31343898	909	909	909	909	0
603	20240716	103000	31343898	909	913	913	909	214
604	20240716	102900	31148524	914	914	914	914	2
605	20240716	102800	31146696	908	908	908	908	0
606	20240716	102700	31146696	908	908	908	908	145
607	20240716	102600	31015036	908	909	909	908	3000
608	20240716	102500	28289697	910	910	910	910	0
609	20240716	102400	28289697	910	910	910	910	0
610	20240716	102300	28289697	910	910	910	910	0
611	20240716	102200	28289697	910	910	910	910	239
612	20240716	102100	28072207	910	910	910	910	0
613	20240716	102000	28072207	910	910	910	910	1
614	20240716	101900	28071297	910	910	910	910	0
615	20240716	101800	28071297	910	910	910	909	4387
616	20240716	101700	24082183	910	912	912	910	2000
617	20240716	101600	22260892	912	912	912	912	1
618	20240716	101500	22259980	912	912	912	912	13
619	20240716	101400	22248124	912	913	913	912	76
620	20240716	101300	22178741	913	917	917	913	5
621	20240716	101200	22174172	913	913	913	913	85
622	20240716	101100	22096567	913	913	913	913	0
623	20240716	101000	22096567	913	913	913	913	0
624	20240716	100900	22096567	913	913	913	913	0
625	20240716	100800	22096567	913	913	913	913	0
626	20240716	100700	22096567	913	914	914	913	120
627	20240716	100600	21986898	917	917	917	917	0
628	20240716	100500	21986898	917	917	917	917	0
629	20240716	100400	21986898	917	917	917	917	0
630	20240716	100300	21986898	917	917	917	917	520
631	20240716	100200	21510058	917	917	917	917	77
632	20240716	100100	21439449	917	917	917	917	106
633	20240716	100000	21342247	917	917	917	917	31
634	20240716	095900	21313820	917	917	917	917	1
635	20240716	095800	21312903	915	915	915	915	0
636	20240716	095700	21312903	915	915	915	915	10
637	20240716	095600	21303753	915	915	915	915	0
638	20240716	095500	21303753	915	915	915	915	0
639	20240716	095400	21303753	915	915	915	915	1
640	20240716	095300	21302838	916	916	916	916	0
641	20240716	095200	21302838	916	915	916	915	1140
642	20240716	095100	20258998	914	914	914	914	1200
643	20240716	095000	19162198	914	910	914	909	1327
644	20240716	094900	17955020	910	910	910	910	115
645	20240716	094800	17850370	909	909	909	909	0
646	20240716	094700	17850370	909	909	909	909	0
647	20240716	094600	17850370	909	909	909	909	0
648	20240716	094500	17850370	909	909	909	909	0
649	20240716	094400	17850370	909	909	909	909	0
650	20240716	094300	17850370	909	909	909	909	0
651	20240716	094200	17850370	909	909	909	909	1
652	20240716	094100	17849461	915	915	915	915	0
653	20240716	094000	17849461	915	915	915	915	0
654	20240716	093900	17849461	915	911	915	909	1725
655	20240716	093800	16278452	916	916	916	916	0
656	20240716	093700	16278452	916	916	916	916	0
657	20240716	093600	16278452	916	916	916	916	0
658	20240716	093500	16278452	916	916	916	916	0
659	20240716	093400	16278452	916	916	916	916	10
660	20240716	093300	16269292	910	910	910	910	10
661	20240716	093200	16260192	910	910	910	910	150
662	20240716	093100	16123692	911	911	911	911	1306
663	20240716	093000	14933926	909	909	909	909	425
664	20240716	092900	14547601	911	911	911	911	2
665	20240716	092800	14545779	910	916	916	910	3371
666	20240716	092700	11475763	911	911	911	911	90
667	20240716	092600	11393773	911	911	911	911	12
668	20240716	092500	11382841	911	911	911	911	70
669	20240716	092400	11319071	916	916	916	916	0
670	20240716	092300	11319071	916	916	916	916	7
671	20240716	092200	11312659	911	912	912	911	600
672	20240716	092100	10766009	917	917	917	917	0
673	20240716	092000	10766009	917	917	917	917	0
674	20240716	091900	10766009	917	917	917	917	0
675	20240716	091800	10766009	917	917	917	917	0
676	20240716	091700	10766009	917	917	917	917	10
677	20240716	091600	10756839	911	911	911	911	0
678	20240716	091500	10756839	911	913	913	911	1869
679	20240716	091400	9051546	918	918	918	918	0
680	20240716	091300	9051546	918	917	918	917	25
681	20240716	091200	9028619	912	912	912	912	10
682	20240716	091100	9019499	912	912	912	912	0
683	20240716	091000	9019499	912	912	912	912	0
684	20240716	090900	9019499	912	912	912	912	0
685	20240716	090800	9019499	912	913	913	912	4391
686	20240716	090700	5014892	918	918	918	913	259
687	20240716	090600	4778060	912	912	912	912	0
688	20240716	090500	4778060	912	915	915	912	908
689	20240716	090400	3949032	919	919	919	918	508
690	20240716	090300	3482200	921	920	921	920	100
691	20240716	090200	3390130	921	921	921	921	0
692	20240716	090100	3390130	921	920	921	920	1114
693	20240716	090000	2364196	916	916	916	916	2581