KissMeData/252500/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	210200	488317773	992	992	992	992	9220
3	20240712	210100	488317773	992	992	992	992	0
4	20240712	210000	488317773	992	992	992	992	0
5	20240712	205900	488317773	992	992	992	992	0
6	20240712	205800	488317773	992	992	992	992	0
7	20240712	205700	488317773	992	992	992	992	0
8	20240712	205600	488317773	992	992	992	992	0
9	20240712	205500	488317773	992	992	992	992	0
10	20240712	205400	488317773	992	992	992	992	0
11	20240712	205300	488317773	992	992	992	992	0
12	20240712	205200	488317773	992	992	992	992	0
13	20240712	205100	488317773	992	992	992	992	0
14	20240712	205000	488317773	992	992	992	992	0
15	20240712	204900	488317773	992	992	992	992	0
16	20240712	204800	488317773	992	992	992	992	0
17	20240712	204700	488317773	992	992	992	992	0
18	20240712	204600	488317773	992	992	992	992	0
19	20240712	204500	488317773	992	992	992	992	0
20	20240712	204400	488317773	992	992	992	992	0
21	20240712	204300	488317773	992	992	992	992	0
22	20240712	204200	488317773	992	992	992	992	0
23	20240712	204100	488317773	992	992	992	992	0
24	20240712	204000	488317773	992	992	992	992	0
25	20240712	203900	488317773	992	992	992	992	0
26	20240712	203800	488317773	992	992	992	992	0
27	20240712	203700	488317773	992	992	992	992	0
28	20240712	203600	488317773	992	992	992	992	0
29	20240712	203500	488317773	992	992	992	992	0
30	20240712	203400	488317773	992	992	992	992	0
31	20240712	203300	488317773	992	992	992	992	0
32	20240712	203200	488317773	992	992	992	992	9220
33	20240712	203100	488317773	992	992	992	992	0
34	20240712	203000	488317773	992	992	992	992	0
35	20240712	202900	488317773	992	992	992	992	0
36	20240712	202800	488317773	992	992	992	992	0
37	20240712	202700	488317773	992	992	992	992	0
38	20240712	202600	488317773	992	992	992	992	0
39	20240712	202500	488317773	992	992	992	992	0
40	20240712	202400	488317773	992	992	992	992	0
41	20240712	202300	488317773	992	992	992	992	0
42	20240712	202200	488317773	992	992	992	992	0
43	20240712	202100	488317773	992	992	992	992	0
44	20240712	202000	488317773	992	992	992	992	0
45	20240712	201900	488317773	992	992	992	992	0
46	20240712	201800	488317773	992	992	992	992	0
47	20240712	201700	488317773	992	992	992	992	0
48	20240712	201600	488317773	992	992	992	992	0
49	20240712	201500	488317773	992	992	992	992	0
50	20240712	201400	488317773	992	992	992	992	0
51	20240712	201300	488317773	992	992	992	992	0
52	20240712	201200	488317773	992	992	992	992	0
53	20240712	201100	488317773	992	992	992	992	0
54	20240712	201000	488317773	992	992	992	992	0
55	20240712	200900	488317773	992	992	992	992	0
56	20240712	200800	488317773	992	992	992	992	0
57	20240712	200700	488317773	992	992	992	992	0
58	20240712	200600	488317773	992	992	992	992	0
59	20240712	200500	488317773	992	992	992	992	0
60	20240712	200400	488317773	992	992	992	992	0
61	20240712	200300	488317773	992	992	992	992	0
62	20240712	200200	488317773	992	992	992	992	9220
63	20240712	200100	488317773	992	992	992	992	0
64	20240712	200000	488317773	992	992	992	992	0
65	20240712	195900	488317773	992	992	992	992	0
66	20240712	195800	488317773	992	992	992	992	0
67	20240712	195700	488317773	992	992	992	992	0
68	20240712	195600	488317773	992	992	992	992	0
69	20240712	195500	488317773	992	992	992	992	0
70	20240712	195400	488317773	992	992	992	992	0
71	20240712	195300	488317773	992	992	992	992	0
72	20240712	195200	488317773	992	992	992	992	0
73	20240712	195100	488317773	992	992	992	992	0
74	20240712	195000	488317773	992	992	992	992	0
75	20240712	194900	488317773	992	992	992	992	0
76	20240712	194800	488317773	992	992	992	992	0
77	20240712	194700	488317773	992	992	992	992	0
78	20240712	194600	488317773	992	992	992	992	0
79	20240712	194500	488317773	992	992	992	992	0
80	20240712	194400	488317773	992	992	992	992	0
81	20240712	194300	488317773	992	992	992	992	0
82	20240712	194200	488317773	992	992	992	992	0
83	20240712	194100	488317773	992	992	992	992	0
84	20240712	194000	488317773	992	992	992	992	0
85	20240712	193900	488317773	992	992	992	992	0
86	20240712	193800	488317773	992	992	992	992	0
87	20240712	193700	488317773	992	992	992	992	0
88	20240712	193600	488317773	992	992	992	992	0
89	20240712	193500	488317773	992	992	992	992	0
90	20240712	193400	488317773	992	992	992	992	0
91	20240712	193300	488317773	992	992	992	992	0
92	20240712	193200	488317773	992	992	992	992	9220
93	20240712	193100	488317773	992	992	992	992	0
94	20240712	193000	488317773	992	992	992	992	0
95	20240712	192900	488317773	992	992	992	992	0
96	20240712	192800	488317773	992	992	992	992	0
97	20240712	192700	488317773	992	992	992	992	0
98	20240712	192600	488317773	992	992	992	992	0
99	20240712	192500	488317773	992	992	992	992	0
100	20240712	192400	488317773	992	992	992	992	0
101	20240712	192300	488317773	992	992	992	992	0
102	20240712	192200	488317773	992	992	992	992	0
103	20240712	192100	488317773	992	992	992	992	0
104	20240712	192000	488317773	992	992	992	992	0
105	20240712	191900	488317773	992	992	992	992	0
106	20240712	191800	488317773	992	992	992	992	0
107	20240712	191700	488317773	992	992	992	992	0
108	20240712	191600	488317773	992	992	992	992	0
109	20240712	191500	488317773	992	992	992	992	0
110	20240712	191400	488317773	992	992	992	992	0
111	20240712	191300	488317773	992	992	992	992	0
112	20240712	191200	488317773	992	992	992	992	0
113	20240712	191100	488317773	992	992	992	992	0
114	20240712	191000	488317773	992	992	992	992	0
115	20240712	190900	488317773	992	992	992	992	0
116	20240712	190800	488317773	992	992	992	992	0
117	20240712	190700	488317773	992	992	992	992	0
118	20240712	190600	488317773	992	992	992	992	0
119	20240712	190500	488317773	992	992	992	992	0
120	20240712	190400	488317773	992	992	992	992	0
121	20240712	190300	488317773	992	992	992	992	0
122	20240712	190200	488317773	992	992	992	992	9220
123	20240712	190100	488317773	992	992	992	992	0
124	20240712	190000	488317773	992	992	992	992	0
125	20240712	185900	488317773	992	992	992	992	0
126	20240712	185800	488317773	992	992	992	992	0
127	20240712	185700	488317773	992	992	992	992	0
128	20240712	185600	488317773	992	992	992	992	0
129	20240712	185500	488317773	992	992	992	992	0
130	20240712	185400	488317773	992	992	992	992	0
131	20240712	185300	488317773	992	992	992	992	0
132	20240712	185200	488317773	992	992	992	992	0
133	20240712	185100	488317773	992	992	992	992	0
134	20240712	185000	488317773	992	992	992	992	0
135	20240712	184900	488317773	992	992	992	992	0
136	20240712	184800	488317773	992	992	992	992	0
137	20240712	184700	488317773	992	992	992	992	0
138	20240712	184600	488317773	992	992	992	992	0
139	20240712	184500	488317773	992	992	992	992	0
140	20240712	184400	488317773	992	992	992	992	0
141	20240712	184300	488317773	992	992	992	992	0
142	20240712	184200	488317773	992	992	992	992	0
143	20240712	184100	488317773	992	992	992	992	0
144	20240712	184000	488317773	992	992	992	992	0
145	20240712	183900	488317773	992	992	992	992	0
146	20240712	183800	488317773	992	992	992	992	0
147	20240712	183700	488317773	992	992	992	992	0
148	20240712	183600	488317773	992	992	992	992	0
149	20240712	183500	488317773	992	992	992	992	0
150	20240712	183400	488317773	992	992	992	992	0
151	20240712	183300	488317773	992	992	992	992	0
152	20240712	183200	488317773	992	992	992	992	9220
153	20240712	183100	488317773	992	992	992	992	0
154	20240712	183000	488317773	992	992	992	992	0
155	20240712	182900	488317773	992	992	992	992	0
156	20240712	182800	488317773	992	992	992	992	0
157	20240712	182700	488317773	992	992	992	992	0
158	20240712	182600	488317773	992	992	992	992	0
159	20240712	182500	488317773	992	992	992	992	0
160	20240712	182400	488317773	992	992	992	992	0
161	20240712	182300	488317773	992	992	992	992	0
162	20240712	182200	488317773	992	992	992	992	0
163	20240712	182100	488317773	992	992	992	992	0
164	20240712	182000	488317773	992	992	992	992	0
165	20240712	181900	488317773	992	992	992	992	0
166	20240712	181800	488317773	992	992	992	992	0
167	20240712	181700	488317773	992	992	992	992	0
168	20240712	181600	488317773	992	992	992	992	0
169	20240712	181500	488317773	992	992	992	992	0
170	20240712	181400	488317773	992	992	992	992	0
171	20240712	181300	488317773	992	992	992	992	0
172	20240712	181200	488317773	992	992	992	992	0
173	20240712	181100	488317773	992	992	992	992	0
174	20240712	181000	488317773	992	992	992	992	0
175	20240712	180900	488317773	992	992	992	992	0
176	20240712	180800	488317773	992	992	992	992	0
177	20240712	180700	488317773	992	992	992	992	0
178	20240712	180600	488317773	992	992	992	992	0
179	20240712	180500	488317773	992	992	992	992	0
180	20240712	180400	488317773	992	992	992	992	0
181	20240712	180300	488317773	992	992	992	992	0
182	20240712	180200	488317773	992	992	992	992	9220
183	20240712	180100	488317773	992	992	992	992	0
184	20240712	180000	488317773	992	992	992	992	0
185	20240712	175900	488317773	992	992	992	992	0
186	20240712	175800	488317773	992	992	992	992	0
187	20240712	175700	488317773	992	992	992	992	0
188	20240712	175600	488317773	992	992	992	992	0
189	20240712	175500	488317773	992	992	992	992	0
190	20240712	175400	488317773	992	992	992	992	0
191	20240712	175300	488317773	992	992	992	992	0
192	20240712	175200	488317773	992	992	992	992	0
193	20240712	175100	488317773	992	992	992	992	0
194	20240712	175000	488317773	992	992	992	992	0
195	20240712	174900	488317773	992	992	992	992	0
196	20240712	174800	488317773	992	992	992	992	0
197	20240712	174700	488317773	992	992	992	992	0
198	20240712	174600	488317773	992	992	992	992	0
199	20240712	174500	488317773	992	992	992	992	0
200	20240712	174400	488317773	992	992	992	992	0
201	20240712	174300	488317773	992	992	992	992	0
202	20240712	174200	488317773	992	992	992	992	0
203	20240712	174100	488317773	992	992	992	992	0
204	20240712	174000	488317773	992	992	992	992	0
205	20240712	173900	488317773	992	992	992	992	0
206	20240712	173800	488317773	992	992	992	992	0
207	20240712	173700	488317773	992	992	992	992	0
208	20240712	173600	488317773	992	992	992	992	0
209	20240712	173500	488317773	992	992	992	992	0
210	20240712	173400	488317773	992	992	992	992	0
211	20240712	173300	488317773	992	992	992	992	0
212	20240712	173200	488317773	992	992	992	992	9220
213	20240712	173100	488317773	992	992	992	992	0
214	20240712	173000	488317773	992	992	992	992	0
215	20240712	172900	488317773	992	992	992	992	0
216	20240712	172800	488317773	992	992	992	992	0
217	20240712	172700	488317773	992	992	992	992	0
218	20240712	172600	488317773	992	992	992	992	0
219	20240712	172500	488317773	992	992	992	992	0
220	20240712	172400	488317773	992	992	992	992	0
221	20240712	172300	488317773	992	992	992	992	0
222	20240712	172200	488317773	992	992	992	992	0
223	20240712	172100	488317773	992	992	992	992	0
224	20240712	172000	488317773	992	992	992	992	0
225	20240712	171900	488317773	992	992	992	992	0
226	20240712	171800	488317773	992	992	992	992	0
227	20240712	171700	488317773	992	992	992	992	0
228	20240712	171600	488317773	992	992	992	992	0
229	20240712	171500	488317773	992	992	992	992	0
230	20240712	171400	488317773	992	992	992	992	0
231	20240712	171300	488317773	992	992	992	992	0
232	20240712	171200	488317773	992	992	992	992	0
233	20240712	171100	488317773	992	992	992	992	0
234	20240712	171000	488317773	992	992	992	992	0
235	20240712	170900	488317773	992	992	992	992	0
236	20240712	170800	488317773	992	992	992	992	0
237	20240712	170700	488317773	992	992	992	992	0
238	20240712	170600	488317773	992	992	992	992	0
239	20240712	170500	488317773	992	992	992	992	0
240	20240712	170400	488317773	992	992	992	992	0
241	20240712	170300	488317773	992	992	992	992	0
242	20240712	170200	488317773	992	992	992	992	9220
243	20240712	170100	488317773	992	992	992	992	0
244	20240712	170000	488317773	992	992	992	992	0
245	20240712	165900	488317773	992	992	992	992	0
246	20240712	165800	488317773	992	992	992	992	0
247	20240712	165700	488317773	992	992	992	992	0
248	20240712	165600	488317773	992	992	992	992	0
249	20240712	165500	488317773	992	992	992	992	0
250	20240712	165400	488317773	992	992	992	992	0
251	20240712	165300	488317773	992	992	992	992	0
252	20240712	165200	488317773	992	992	992	992	0
253	20240712	165100	488317773	992	992	992	992	0
254	20240712	165000	488317773	992	992	992	992	0
255	20240712	164900	488317773	992	992	992	992	0
256	20240712	164800	488317773	992	992	992	992	0
257	20240712	164700	488317773	992	992	992	992	0
258	20240712	164600	488317773	992	992	992	992	0
259	20240712	164500	488317773	992	992	992	992	0
260	20240712	164400	488317773	992	992	992	992	0
261	20240712	164300	488317773	992	992	992	992	0
262	20240712	164200	488317773	992	992	992	992	0
263	20240712	164100	488317773	992	992	992	992	0
264	20240712	164000	488317773	992	992	992	992	0
265	20240712	163900	488317773	992	992	992	992	0
266	20240712	163800	488317773	992	992	992	992	0
267	20240712	163700	488317773	992	992	992	992	0
268	20240712	163600	488317773	992	992	992	992	0
269	20240712	163500	488317773	992	992	992	992	0
270	20240712	163400	488317773	992	992	992	992	0
271	20240712	163300	488317773	992	992	992	992	0
272	20240712	163200	488317773	992	992	992	992	9220
273	20240712	163100	488317773	992	992	992	992	0
274	20240712	163000	488317773	992	992	992	992	0
275	20240712	162900	488317773	992	992	992	992	0
276	20240712	162800	488317773	992	992	992	992	0
277	20240712	162700	488317773	992	992	992	992	0
278	20240712	162600	488317773	992	992	992	992	0
279	20240712	162500	488317773	992	992	992	992	0
280	20240712	162400	488317773	992	992	992	992	0
281	20240712	162300	488317773	992	992	992	992	0
282	20240712	162200	488317773	992	992	992	992	0
283	20240712	162100	488317773	992	992	992	992	0
284	20240712	162000	488317773	992	992	992	992	0
285	20240712	161900	488317773	992	992	992	992	0
286	20240712	161800	488317773	992	992	992	992	0
287	20240712	161700	488317773	992	992	992	992	0
288	20240712	161600	488317773	992	992	992	992	0
289	20240712	161500	488317773	992	992	992	992	0
290	20240712	161400	488317773	992	992	992	992	0
291	20240712	161300	488317773	992	992	992	992	0
292	20240712	161200	488317773	992	992	992	992	0
293	20240712	161100	488317773	992	992	992	992	0
294	20240712	161000	488317773	992	992	992	992	0
295	20240712	160900	488317773	992	992	992	992	0
296	20240712	160800	488317773	992	992	992	992	0
297	20240712	160700	488317773	992	992	992	992	0
298	20240712	160600	488317773	992	992	992	992	0
299	20240712	160500	488317773	992	992	992	992	0
300	20240712	160400	488317773	992	992	992	992	0
301	20240712	160300	488317773	992	992	992	992	0
302	20240712	160200	488317773	992	992	992	992	9220
303	20240712	160100	488317773	992	992	992	992	0
304	20240712	160000	488317773	992	992	992	992	0
305	20240712	155900	488317773	992	992	992	992	0
306	20240712	155800	488317773	992	992	992	992	0
307	20240712	155700	488317773	992	992	992	992	0
308	20240712	155600	488317773	992	992	992	992	0
309	20240712	155500	488317773	992	992	992	992	0
310	20240712	155400	488317773	992	992	992	992	0
311	20240712	155300	488317773	992	992	992	992	0
312	20240712	155200	488317773	992	992	992	992	0
313	20240712	155100	488317773	992	992	992	992	0
314	20240712	155000	488317773	992	992	992	992	0
315	20240712	154900	488317773	992	992	992	992	0
316	20240712	154800	488317773	992	992	992	992	0
317	20240712	154700	488317773	992	992	992	992	0
318	20240712	154600	488317773	992	992	992	992	0
319	20240712	154500	488317773	992	992	992	992	0
320	20240712	154400	488317773	992	992	992	992	0
321	20240712	154300	488317773	992	992	992	992	0
322	20240712	154200	488317773	992	992	992	992	0
323	20240712	154100	488317773	992	992	992	992	0
324	20240712	154000	488317773	992	992	992	992	0
325	20240712	153900	488317773	992	992	992	992	0
326	20240712	153800	488317773	992	992	992	992	0
327	20240712	153700	488317773	992	992	992	992	0
328	20240712	153600	488317773	992	992	992	992	0
329	20240712	153500	488317773	992	992	992	992	0
330	20240712	153400	488317773	992	992	992	992	0
331	20240712	153300	488317773	992	992	992	992	0
332	20240712	153200	488317773	992	992	992	992	9220
333	20240712	153100	488317773	992	992	992	992	0
334	20240712	153000	488317773	992	992	992	992	9220
335	20240712	152900	479171533	994	994	994	994	0
336	20240712	152800	479171533	994	994	994	994	0
337	20240712	152700	479171533	994	994	994	994	0
338	20240712	152600	479171533	994	994	994	994	0
339	20240712	152500	479171533	994	994	994	994	0
340	20240712	152400	479171533	994	994	994	994	0
341	20240712	152300	479171533	994	994	994	994	0
342	20240712	152200	479171533	994	994	994	994	0
343	20240712	152100	479171533	994	994	994	994	0
344	20240712	152000	479171533	994	994	994	994	0
345	20240712	151900	479171533	994	996	996	993	4383
346	20240712	151800	474815246	997	997	997	997	114
347	20240712	151700	474701588	998	998	998	998	56
348	20240712	151600	474645700	998	998	998	994	760
349	20240712	151500	473889620	994	993	994	993	898
350	20240712	151400	472997531	997	998	998	997	300
351	20240712	151300	472698331	999	998	999	998	1439
352	20240712	151200	471261448	998	997	998	997	500
353	20240712	151100	470762861	997	993	997	993	56
354	20240712	151000	470707249	993	993	993	993	5
355	20240712	150900	470702284	993	993	993	993	306
356	20240712	150800	470398426	992	996	996	992	1005
357	20240712	150700	469401294	996	993	996	993	12
358	20240712	150600	469389357	993	993	993	993	1670
359	20240712	150500	467731047	993	993	993	993	0
360	20240712	150400	467731047	993	995	995	993	2846
361	20240712	150300	464902811	996	996	996	996	500
362	20240712	150200	464404811	996	996	996	996	10
363	20240712	150100	464394851	996	996	996	996	60
364	20240712	150000	464335091	995	995	995	995	4
365	20240712	145900	464331111	996	996	996	996	99
366	20240712	145800	464232507	996	996	996	996	8
367	20240712	145700	464224539	996	996	996	996	100
368	20240712	145600	464124939	996	996	996	996	2
369	20240712	145500	464122947	996	996	996	996	0
370	20240712	145400	464122947	996	996	996	996	0
371	20240712	145300	464122947	996	996	996	996	0
372	20240712	145200	464122947	996	996	996	996	20
373	20240712	145100	464103027	996	996	996	996	673
374	20240712	145000	463432719	996	996	996	996	500
375	20240712	144900	462934719	996	996	996	996	2000
376	20240712	144800	460942719	993	996	996	993	161
377	20240712	144700	460782843	996	995	996	995	2322
378	20240712	144600	458471609	995	995	995	995	0
379	20240712	144500	458471609	995	995	995	995	0
380	20240712	144400	458471609	995	995	995	995	0
381	20240712	144300	458471609	995	995	995	995	101
382	20240712	144200	458371114	995	995	995	995	0
383	20240712	144100	458371114	995	995	995	995	0
384	20240712	144000	458371114	995	995	995	995	0
385	20240712	143900	458371114	995	995	995	995	0
386	20240712	143800	458371114	995	995	995	995	1
387	20240712	143700	458370119	992	992	992	992	1
388	20240712	143600	458369127	995	995	995	995	0
389	20240712	143500	458369127	995	995	995	995	1
390	20240712	143400	458368132	992	992	992	992	0
391	20240712	143300	458368132	992	992	992	992	0
392	20240712	143200	458368132	992	992	992	992	50
393	20240712	143100	458318532	993	992	993	992	2898
394	20240712	143000	455441892	992	992	992	992	4
395	20240712	142900	455437924	992	992	992	992	0
396	20240712	142800	455437924	992	992	992	992	15
397	20240712	142700	455423044	992	992	992	992	7
398	20240712	142600	455416100	992	993	993	992	551
399	20240712	142500	454869507	993	993	993	993	0
400	20240712	142400	454869507	993	993	993	993	200
401	20240712	142300	454670907	992	992	992	992	2
402	20240712	142200	454668923	992	992	992	992	301
403	20240712	142100	454370331	991	992	992	991	31
404	20240712	142000	454339580	991	991	991	991	0
405	20240712	141900	454339580	991	991	991	991	0
406	20240712	141800	454339580	991	992	992	991	301
407	20240712	141700	454041288	992	992	992	992	0
408	20240712	141600	454041288	992	992	992	992	1
409	20240712	141500	454040296	992	992	992	992	0
410	20240712	141400	454040296	992	992	992	992	4
411	20240712	141300	454036328	992	992	992	992	5
412	20240712	141200	454031368	990	990	990	990	1008
413	20240712	141100	453033448	990	990	990	990	0
414	20240712	141000	453033448	990	990	990	990	3000
415	20240712	140900	450063448	990	991	991	990	5150
416	20240712	140800	444963220	993	993	993	993	0
417	20240712	140700	444963220	993	993	993	993	0
418	20240712	140600	444963220	993	993	993	993	0
419	20240712	140500	444963220	993	993	993	993	200
420	20240712	140400	444764620	991	993	993	991	731
421	20240712	140300	444039465	993	993	993	993	0
422	20240712	140200	444039465	993	993	993	993	0
423	20240712	140100	444039465	993	994	994	993	811
424	20240712	140000	443234137	994	994	994	994	560
425	20240712	135900	442677497	992	992	992	992	0
426	20240712	135800	442677497	992	992	992	992	0
427	20240712	135700	442677497	992	992	992	992	0
428	20240712	135600	442677497	992	992	992	992	982
429	20240712	135500	441703353	992	992	992	992	18
430	20240712	135400	441685497	992	992	992	992	54
431	20240712	135300	441631929	992	993	993	992	6
432	20240712	135200	441625976	992	992	992	992	0
433	20240712	135100	441625976	992	992	992	992	41
434	20240712	135000	441585304	992	992	992	992	0
435	20240712	134900	441585304	992	992	992	992	10
436	20240712	134800	441575384	991	991	991	991	0
437	20240712	134700	441575384	991	991	991	991	66
438	20240712	134600	441509978	991	992	992	991	25
439	20240712	134500	441485193	991	991	991	991	27
440	20240712	134400	441458436	996	995	996	995	303
441	20240712	134300	441156948	996	995	996	995	3680
442	20240712	134200	437493307	993	993	993	993	3991
443	20240712	134100	433530244	993	990	993	990	61
444	20240712	134000	433469806	990	990	990	990	299
445	20240712	133900	433173796	990	991	991	990	6096
446	20240712	133800	427138506	990	990	990	990	0
447	20240712	133700	427138506	990	990	990	990	1300
448	20240712	133600	425851506	990	990	990	990	1769
449	20240712	133500	424100196	991	991	991	991	0
450	20240712	133400	424100196	991	991	991	991	3100
451	20240712	133300	421028096	994	994	994	994	0
452	20240712	133200	421028096	994	994	994	994	1
453	20240712	133100	421027102	990	990	990	990	701
454	20240712	133000	420333112	990	991	991	990	1600
455	20240712	132900	418748871	990	990	990	990	0
456	20240712	132800	418748871	990	990	990	990	594
457	20240712	132700	418160811	991	991	991	991	0
458	20240712	132600	418160811	991	991	991	991	1000
459	20240712	132500	417169811	990	991	991	990	152
460	20240712	132400	417019324	991	992	992	991	3000
461	20240712	132300	414046214	991	991	991	991	0
462	20240712	132200	414046214	991	991	991	991	0
463	20240712	132100	414046214	991	992	992	991	547
464	20240712	132000	413503906	995	995	995	995	0
465	20240712	131900	413503906	995	995	995	995	0
466	20240712	131800	413503906	995	995	995	995	0
467	20240712	131700	413503906	995	995	995	995	1000
468	20240712	131600	412508906	991	995	995	991	5340
469	20240712	131500	407214714	995	995	995	995	0
470	20240712	131400	407214714	995	995	995	995	0
471	20240712	131300	407214714	995	995	995	995	2050
472	20240712	131200	405174964	995	995	995	995	1000
473	20240712	131100	404179964	995	995	995	995	63
474	20240712	131000	404117279	996	996	996	996	160
475	20240712	130900	403957919	996	995	996	995	51
476	20240712	130800	403907124	995	995	995	995	0
477	20240712	130700	403907124	995	995	995	995	1000
478	20240712	130600	402912124	997	997	997	997	0
479	20240712	130500	402912124	997	997	997	997	11
480	20240712	130400	402901157	996	994	996	994	1023
481	20240712	130300	401882291	995	993	995	993	418
482	20240712	130200	401467017	993	995	995	993	588
483	20240712	130100	400882570	995	995	995	995	130
484	20240712	130000	400753220	995	995	996	995	100
485	20240712	125900	400653703	995	995	995	995	1
486	20240712	125800	400652708	995	995	996	995	1927
487	20240712	125700	398734821	996	996	996	996	0
488	20240712	125600	398734821	996	996	996	996	165
489	20240712	125500	398570481	997	997	997	997	0
490	20240712	125400	398570481	997	997	997	997	50
491	20240712	125300	398520631	997	996	997	996	4
492	20240712	125200	398516645	996	996	996	996	20
493	20240712	125100	398496725	997	996	997	996	2189
494	20240712	125000	396316212	994	994	994	994	1
495	20240712	124900	396315218	994	994	994	994	50
496	20240712	124800	396265518	994	994	994	994	211
497	20240712	124700	396055784	994	994	994	994	0
498	20240712	124600	396055784	994	994	994	994	0
499	20240712	124500	396055784	994	994	994	994	0
500	20240712	124400	396055784	994	993	994	993	301
501	20240712	124300	395756591	993	993	993	993	2827
502	20240712	124200	392949380	991	991	991	991	0
503	20240712	124100	392949380	991	991	991	991	118
504	20240712	124000	392832442	991	991	991	991	0
505	20240712	123900	392832442	991	991	991	991	20
506	20240712	123800	392812622	990	990	990	990	0
507	20240712	123700	392812622	990	994	994	990	203
508	20240712	123600	392610852	996	996	996	996	0
509	20240712	123500	392610852	996	992	996	989	4674
510	20240712	123400	387982711	989	989	989	989	0
511	20240712	123300	387982711	989	989	989	989	0
512	20240712	123200	387982711	989	989	989	989	0
513	20240712	123100	387982711	989	989	989	989	5782
514	20240712	123000	382264313	989	989	989	989	0
515	20240712	122900	382264313	989	989	989	989	4697
516	20240712	122800	377618980	987	988	988	987	1000
517	20240712	122700	376630981	988	990	990	988	683
518	20240712	122600	375956157	990	990	990	990	0
519	20240712	122500	375956157	990	990	990	990	1
520	20240712	122400	375955167	990	990	990	989	997
521	20240712	122300	374968209	990	993	993	990	1116
522	20240712	122200	373862867	993	992	993	992	201
523	20240712	122100	373663474	991	992	992	991	203
524	20240712	122000	373462298	992	993	993	992	300
525	20240712	121900	373164498	993	990	993	990	6
526	20240712	121800	373158555	990	990	990	990	500
527	20240712	121700	372663555	990	990	990	990	1353
528	20240712	121600	371324085	990	990	990	990	0
529	20240712	121500	371324085	990	990	990	990	0
530	20240712	121400	371324085	990	990	990	990	6500
531	20240712	121300	364889085	990	992	996	990	2352
532	20240712	121200	362558169	992	989	992	986	3790
533	20240712	121100	358803090	989	988	989	988	102
534	20240712	121000	358702262	989	986	990	986	2506
535	20240712	120900	356225280	986	986	986	986	1
536	20240712	120800	356224294	986	984	986	984	3130
537	20240712	120700	353142460	984	984	984	984	148
538	20240712	120600	352996828	984	984	985	984	202
539	20240712	120500	352798058	984	984	984	980	1508
540	20240712	120400	351318186	984	985	985	978	933
541	20240712	120300	350404918	979	983	988	979	12662
542	20240712	120200	337993414	983	980	983	980	2622
543	20240712	120100	335419333	980	980	980	980	1279
544	20240712	120000	334165913	980	980	982	975	3689
545	20240712	115900	330564051	975	979	982	972	26838
546	20240712	115800	304388868	983	983	983	982	1386
547	20240712	115700	303026545	976	983	983	976	13136
548	20240712	115600	290185384	982	979	982	977	8805
549	20240712	115500	281573138	983	986	986	980	20745
550	20240712	115400	261228807	987	989	989	986	5690
551	20240712	115300	255611706	989	992	992	989	16152
552	20240712	115200	239617295	991	991	991	991	1
553	20240712	115100	239616304	991	995	995	991	747
554	20240712	115000	238874001	995	992	995	992	321
555	20240712	114900	238555179	992	993	994	991	10284
556	20240712	114800	228345229	994	995	996	994	5112
557	20240712	114700	223260329	996	997	997	996	9383
558	20240712	114600	213914646	997	997	997	997	207
559	20240712	114500	213708267	997	997	997	997	99
560	20240712	114400	213609564	998	998	998	998	7
561	20240712	114300	213602578	998	999	999	996	909
562	20240712	114200	212697134	999	998	999	998	2512
563	20240712	114100	210187711	998	998	998	998	500
564	20240712	114000	209688711	998	997	998	997	1055
565	20240712	113900	208636871	997	998	998	997	100
566	20240712	113800	208537121	996	996	996	996	510
567	20240712	113700	208029161	995	996	996	995	461
568	20240712	113600	207570437	996	996	996	996	500
569	20240712	113500	207072437	995	995	995	995	0
570	20240712	113400	207072437	995	995	997	995	3742
571	20240712	113300	203345839	995	997	997	994	5248
572	20240712	113200	198121842	996	996	997	996	1081
573	20240712	113100	197045058	997	996	997	996	886
574	20240712	113000	196162491	996	997	997	996	1289
575	20240712	112900	194878045	997	998	998	997	5957
576	20240712	112800	188937047	998	998	998	998	2563
577	20240712	112700	186379173	998	998	998	998	388
578	20240712	112600	185991949	998	998	998	998	0
579	20240712	112500	185991949	998	1000	1000	998	4487
580	20240712	112400	181510501	1003	1003	1003	1003	5
581	20240712	112300	181505486	1003	1003	1003	1003	0
582	20240712	112200	181505486	1003	1003	1003	1003	0
583	20240712	112100	181505486	1003	1003	1003	1003	0
584	20240712	112000	181505486	1003	1003	1003	1003	0
585	20240712	111900	181505486	1003	1003	1003	1003	0
586	20240712	111800	181505486	1003	1003	1003	1003	57
587	20240712	111700	181448315	1003	1003	1003	1003	0
588	20240712	111600	181448315	1003	1003	1003	1003	0
589	20240712	111500	181448315	1003	1003	1003	1003	0
590	20240712	111400	181448315	1003	1003	1003	1003	36
591	20240712	111300	181412207	1004	1004	1004	1004	1
592	20240712	111200	181411203	998	998	998	998	2
593	20240712	111100	181409207	998	998	998	998	2500
594	20240712	111000	178914207	1002	998	1002	997	1381
595	20240712	110900	177535400	1004	1000	1004	998	20901
596	20240712	110800	156673783	999	999	999	999	1
597	20240712	110700	156672784	1000	1001	1001	1000	6500
598	20240712	110600	150172754	1006	1006	1006	1006	0
599	20240712	110500	150172754	1006	1006	1006	1006	100
600	20240712	110400	150072154	1006	1000	1006	1000	2001
601	20240712	110300	148071148	1006	1006	1006	1006	0
602	20240712	110200	148071148	1006	1006	1006	1006	5
603	20240712	110100	148066118	1006	1000	1006	1000	1501
604	20240712	110000	146565112	1000	1000	1000	1000	1699
605	20240712	105900	144866112	1000	1002	1002	1000	8871
606	20240712	105800	135993665	1007	1007	1007	1007	0
607	20240712	105700	135993665	1007	1007	1007	1007	0
608	20240712	105600	135993665	1007	1007	1007	1007	6
609	20240712	105500	135987623	1007	1007	1007	1007	0
610	20240712	105400	135987623	1007	1007	1007	1007	0
611	20240712	105300	135987623	1007	1007	1007	1007	0
612	20240712	105200	135987623	1007	1007	1007	1007	0
613	20240712	105100	135987623	1007	1007	1007	1007	11
614	20240712	105000	135976546	1007	1007	1007	1007	0
615	20240712	104900	135976546	1007	1007	1007	1007	0
616	20240712	104800	135976546	1007	1007	1007	1007	0
617	20240712	104700	135976546	1007	1007	1007	1007	0
618	20240712	104600	135976546	1007	1007	1007	1007	1
619	20240712	104500	135975539	1002	1002	1002	1000	4848
620	20240712	104400	131123711	1002	1003	1003	1002	1423
621	20240712	104300	129697858	1007	1007	1007	1007	0
622	20240712	104200	129697858	1007	1007	1007	1007	34
623	20240712	104100	129663620	1007	1007	1007	1007	0
624	20240712	104000	129663620	1007	1007	1007	1007	0
625	20240712	103900	129663620	1007	1007	1007	1007	0
626	20240712	103800	129663620	1007	1007	1007	1007	0
627	20240712	103700	129663620	1007	1007	1007	1007	1
628	20240712	103600	129662613	1002	1002	1002	1002	693
629	20240712	103500	128968227	1002	1002	1002	1002	0
630	20240712	103400	128968227	1002	1002	1002	1002	11
631	20240712	103300	128957205	1002	1003	1003	1002	321
632	20240712	103200	128635463	1002	1002	1002	1002	2
633	20240712	103100	128633459	1007	1007	1007	1007	0
634	20240712	103000	128633459	1007	1007	1007	1007	0
635	20240712	102900	128633459	1007	1007	1007	1007	0
636	20240712	102800	128633459	1007	1007	1007	1007	0
637	20240712	102700	128633459	1007	1007	1007	1007	0
638	20240712	102600	128633459	1007	1005	1007	1005	752
639	20240712	102500	127876947	1003	1003	1003	1003	0
640	20240712	102400	127876947	1003	1003	1003	1003	1
641	20240712	102300	127875944	1007	1002	1007	1002	2
642	20240712	102200	127873935	1002	1003	1003	1002	1000
643	20240712	102100	126871629	1007	1007	1007	1007	0
644	20240712	102000	126871629	1007	1007	1007	1007	3674
645	20240712	101900	123171911	1007	1006	1007	1006	20
646	20240712	101800	123151781	1007	1007	1007	1007	0
647	20240712	101700	123151781	1007	1003	1007	1003	18
648	20240712	101600	123133708	1007	1007	1007	1007	742
649	20240712	101500	122386514	1007	1007	1007	1007	0
650	20240712	101400	122386514	1007	1005	1007	1005	21
651	20240712	101300	122365370	1001	1001	1001	1001	0
652	20240712	101200	122365370	1001	1003	1003	1001	5407
653	20240712	101100	116951654	1007	1007	1007	1007	0
654	20240712	101000	116951654	1007	1007	1007	1007	0
655	20240712	100900	116951654	1007	1007	1007	1007	1
656	20240712	100800	116950647	1002	1003	1007	1002	729
657	20240712	100700	116219904	1008	1008	1008	1008	0
658	20240712	100600	116219904	1008	1008	1008	1008	0
659	20240712	100500	116219904	1008	1008	1008	1008	0
660	20240712	100400	116219904	1008	1008	1008	1008	52
661	20240712	100300	116167488	1008	1008	1008	1008	508
662	20240712	100200	115655424	1009	1004	1009	1001	5022
663	20240712	100100	110623722	1011	1009	1011	1009	1900
664	20240712	100000	108704451	1004	1009	1009	1004	1009
665	20240712	095900	107691370	1004	1005	1005	1004	2113
666	20240712	095800	105569415	1009	1009	1009	1009	17
667	20240712	095700	105552262	1009	1009	1009	1009	5
668	20240712	095600	105547217	1009	1009	1009	1009	3
669	20240712	095500	105544190	1009	1004	1009	1004	2
670	20240712	095400	105542177	1009	1009	1009	1009	1
671	20240712	095300	105541168	1005	1009	1009	1005	831
672	20240712	095200	104706009	1006	1007	1007	1006	524
673	20240712	095100	104178769	1011	1008	1011	1008	992
674	20240712	095000	103177435	1008	1008	1008	1008	100
675	20240712	094900	103076635	1008	1007	1008	1007	201
676	20240712	094800	102874227	1008	1007	1008	1007	106
677	20240712	094700	102767483	1008	1007	1008	1007	1786
678	20240712	094600	100968980	1006	1004	1006	1004	4547
679	20240712	094500	96398404	1004	1005	1005	1004	301
680	20240712	094400	96096199	1002	1002	1005	1002	931
681	20240712	094300	95163334	1002	1002	1002	1002	4014
682	20240712	094200	91141306	1002	1003	1003	1002	3421
683	20240712	094100	87710543	1004	1004	1004	1004	49
684	20240712	094000	87661347	1003	1003	1003	1003	0
685	20240712	093900	87661347	1003	1004	1004	1003	479
686	20240712	093800	87180436	1004	1004	1004	1004	236
687	20240712	093700	86943492	1004	1004	1004	1004	28
688	20240712	093600	86915380	1005	1005	1005	1005	60
689	20240712	093500	86855080	1005	1005	1005	1005	0
690	20240712	093400	86855080	1005	1005	1005	1005	0
691	20240712	093300	86855080	1005	1003	1005	1003	2
692	20240712	093200	86853072	1005	1003	1005	1002	1760
693	20240712	093100	85089548	1005	1005	1006	1005	1253
694	20240712	093000	83830280	1005	1005	1005	1005	20
695	20240712	092900	83810180	1005	1005	1005	1005	1979
696	20240712	092800	81821285	1005	1005	1005	1005	1129
697	20240712	092700	80686640	1002	1002	1002	1002	369
698	20240712	092600	80316902	1002	1001	1005	1001	201
699	20240712	092500	80115597	1001	1003	1005	1000	9805
700	20240712	092400	70300142	1002	1008	1008	1002	4199
701	20240712	092300	66089943	1003	1005	1010	1002	12710
702	20240712	092200	53338806	1004	1011	1011	1004	7031
703	20240712	092100	46269737	1012	1012	1013	1008	4309
704	20240712	092000	41914728	1012	1010	1012	1010	2753
705	20240712	091900	39130695	1010	1010	1010	1010	0
706	20240712	091800	39130695	1010	1007	1010	1007	2209
707	20240712	091700	36901020	1008	1008	1008	1008	13
708	20240712	091600	36887916	1009	1010	1010	1004	104
709	20240712	091500	36783483	1003	1006	1006	1003	5645
710	20240712	091400	31120997	1010	1010	1010	1010	137
711	20240712	091300	30982627	1010	1009	1011	1009	1095
712	20240712	091200	29876876	1010	1007	1012	1003	1526
713	20240712	091100	28337522	1012	1011	1012	1009	755
714	20240712	091000	27574660	1010	1008	1010	1006	3851
715	20240712	090900	23693988	1007	1007	1007	1006	700
716	20240712	090800	22989288	1005	1004	1008	1002	3605
717	20240712	090700	19373222	1004	1004	1004	1000	1291
718	20240712	090600	18077134	1004	1003	1004	1000	5348
719	20240712	090500	12726121	1009	1009	1009	1009	20
720	20240712	090400	12705941	1009	1009	1009	1002	2749
721	20240712	090300	9942662	1009	1002	1009	1002	83
722	20240712	090200	9859462	1009	1009	1009	1009	0
723	20240712	090100	9859462	1009	1006	1009	1006	1730
724	20240712	090000	8118822	1002	1002	1003	1002	8057