KissMeData/050090/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	193600	140242527	887	887	887	887	796
3	20240716	193500	140242527	887	887	887	887	0
4	20240716	193400	140242527	887	887	887	887	0
5	20240716	193300	140242527	887	887	887	887	0
6	20240716	193200	140242527	887	887	887	887	0
7	20240716	193100	140242527	887	887	887	887	0
8	20240716	193000	140242527	887	887	887	887	0
9	20240716	192900	140242527	887	887	887	887	0
10	20240716	192800	140242527	887	887	887	887	0
11	20240716	192700	140242527	887	887	887	887	0
12	20240716	192600	140242527	887	887	887	887	0
13	20240716	192500	140242527	887	887	887	887	0
14	20240716	192400	140242527	887	887	887	887	0
15	20240716	192300	140242527	887	887	887	887	0
16	20240716	192200	140242527	887	887	887	887	0
17	20240716	192100	140242527	887	887	887	887	0
18	20240716	192000	140242527	887	887	887	887	0
19	20240716	191900	140242527	887	887	887	887	0
20	20240716	191800	140242527	887	887	887	887	0
21	20240716	191700	140242527	887	887	887	887	0
22	20240716	191600	140242527	887	887	887	887	0
23	20240716	191500	140242527	887	887	887	887	0
24	20240716	191400	140242527	887	887	887	887	0
25	20240716	191300	140242527	887	887	887	887	0
26	20240716	191200	140242527	887	887	887	887	0
27	20240716	191100	140242527	887	887	887	887	0
28	20240716	191000	140242527	887	887	887	887	0
29	20240716	190900	140242527	887	887	887	887	0
30	20240716	190800	140242527	887	887	887	887	0
31	20240716	190700	140242527	887	887	887	887	0
32	20240716	190600	140242527	887	887	887	887	796
33	20240716	190500	140242527	887	887	887	887	0
34	20240716	190400	140242527	887	887	887	887	0
35	20240716	190300	140242527	887	887	887	887	0
36	20240716	190200	140242527	887	887	887	887	0
37	20240716	190100	140242527	887	887	887	887	0
38	20240716	190000	140242527	887	887	887	887	0
39	20240716	185900	140242527	887	887	887	887	0
40	20240716	185800	140242527	887	887	887	887	0
41	20240716	185700	140242527	887	887	887	887	0
42	20240716	185600	140242527	887	887	887	887	0
43	20240716	185500	140242527	887	887	887	887	0
44	20240716	185400	140242527	887	887	887	887	0
45	20240716	185300	140242527	887	887	887	887	0
46	20240716	185200	140242527	887	887	887	887	0
47	20240716	185100	140242527	887	887	887	887	0
48	20240716	185000	140242527	887	887	887	887	0
49	20240716	184900	140242527	887	887	887	887	0
50	20240716	184800	140242527	887	887	887	887	0
51	20240716	184700	140242527	887	887	887	887	0
52	20240716	184600	140242527	887	887	887	887	0
53	20240716	184500	140242527	887	887	887	887	0
54	20240716	184400	140242527	887	887	887	887	0
55	20240716	184300	140242527	887	887	887	887	0
56	20240716	184200	140242527	887	887	887	887	0
57	20240716	184100	140242527	887	887	887	887	0
58	20240716	184000	140242527	887	887	887	887	0
59	20240716	183900	140242527	887	887	887	887	0
60	20240716	183800	140242527	887	887	887	887	0
61	20240716	183700	140242527	887	887	887	887	0
62	20240716	183600	140242527	887	887	887	887	796
63	20240716	183500	140242527	887	887	887	887	0
64	20240716	183400	140242527	887	887	887	887	0
65	20240716	183300	140242527	887	887	887	887	0
66	20240716	183200	140242527	887	887	887	887	0
67	20240716	183100	140242527	887	887	887	887	0
68	20240716	183000	140242527	887	887	887	887	0
69	20240716	182900	140242527	887	887	887	887	0
70	20240716	182800	140242527	887	887	887	887	0
71	20240716	182700	140242527	887	887	887	887	0
72	20240716	182600	140242527	887	887	887	887	0
73	20240716	182500	140242527	887	887	887	887	0
74	20240716	182400	140242527	887	887	887	887	0
75	20240716	182300	140242527	887	887	887	887	0
76	20240716	182200	140242527	887	887	887	887	0
77	20240716	182100	140242527	887	887	887	887	0
78	20240716	182000	140242527	887	887	887	887	0
79	20240716	181900	140242527	887	887	887	887	0
80	20240716	181800	140242527	887	887	887	887	0
81	20240716	181700	140242527	887	887	887	887	0
82	20240716	181600	140242527	887	887	887	887	0
83	20240716	181500	140242527	887	887	887	887	0
84	20240716	181400	140242527	887	887	887	887	0
85	20240716	181300	140242527	887	887	887	887	0
86	20240716	181200	140242527	887	887	887	887	0
87	20240716	181100	140242527	887	887	887	887	0
88	20240716	181000	140242527	887	887	887	887	0
89	20240716	180900	140242527	887	887	887	887	0
90	20240716	180800	140242527	887	887	887	887	0
91	20240716	180700	140242527	887	887	887	887	0
92	20240716	180600	140242527	887	887	887	887	796
93	20240716	180500	140242527	887	887	887	887	0
94	20240716	180400	140242527	887	887	887	887	0
95	20240716	180300	140242527	887	887	887	887	0
96	20240716	180200	140242527	887	887	887	887	0
97	20240716	180100	140242527	887	887	887	887	0
98	20240716	180000	140242527	887	887	887	887	0
99	20240716	175900	140242527	887	887	887	887	0
100	20240716	175800	140242527	887	887	887	887	0
101	20240716	175700	140242527	887	887	887	887	0
102	20240716	175600	140242527	887	887	887	887	0
103	20240716	175500	140242527	887	887	887	887	0
104	20240716	175400	140242527	887	887	887	887	0
105	20240716	175300	140242527	887	887	887	887	0
106	20240716	175200	140242527	887	887	887	887	0
107	20240716	175100	140242527	887	887	887	887	0
108	20240716	175000	140242527	887	887	887	887	0
109	20240716	174900	140242527	887	887	887	887	0
110	20240716	174800	140242527	887	887	887	887	0
111	20240716	174700	140242527	887	887	887	887	0
112	20240716	174600	140242527	887	887	887	887	0
113	20240716	174500	140242527	887	887	887	887	0
114	20240716	174400	140242527	887	887	887	887	0
115	20240716	174300	140242527	887	887	887	887	0
116	20240716	174200	140242527	887	887	887	887	0
117	20240716	174100	140242527	887	887	887	887	0
118	20240716	174000	140242527	887	887	887	887	0
119	20240716	173900	140242527	887	887	887	887	0
120	20240716	173800	140242527	887	887	887	887	0
121	20240716	173700	140242527	887	887	887	887	0
122	20240716	173600	140242527	887	887	887	887	796
123	20240716	173500	140242527	887	887	887	887	0
124	20240716	173400	140242527	887	887	887	887	0
125	20240716	173300	140242527	887	887	887	887	0
126	20240716	173200	140242527	887	887	887	887	0
127	20240716	173100	140242527	887	887	887	887	0
128	20240716	173000	140242527	887	887	887	887	0
129	20240716	172900	140242527	887	887	887	887	0
130	20240716	172800	140242527	887	887	887	887	0
131	20240716	172700	140242527	887	887	887	887	0
132	20240716	172600	140242527	887	887	887	887	0
133	20240716	172500	140242527	887	887	887	887	0
134	20240716	172400	140242527	887	887	887	887	0
135	20240716	172300	140242527	887	887	887	887	0
136	20240716	172200	140242527	887	887	887	887	0
137	20240716	172100	140242527	887	887	887	887	0
138	20240716	172000	140242527	887	887	887	887	0
139	20240716	171900	140242527	887	887	887	887	0
140	20240716	171800	140242527	887	887	887	887	0
141	20240716	171700	140242527	887	887	887	887	0
142	20240716	171600	140242527	887	887	887	887	0
143	20240716	171500	140242527	887	887	887	887	0
144	20240716	171400	140242527	887	887	887	887	0
145	20240716	171300	140242527	887	887	887	887	0
146	20240716	171200	140242527	887	887	887	887	0
147	20240716	171100	140242527	887	887	887	887	0
148	20240716	171000	140242527	887	887	887	887	0
149	20240716	170900	140242527	887	887	887	887	0
150	20240716	170800	140242527	887	887	887	887	0
151	20240716	170700	140242527	887	887	887	887	0
152	20240716	170600	140242527	887	887	887	887	796
153	20240716	170500	140242527	887	887	887	887	0
154	20240716	170400	140242527	887	887	887	887	0
155	20240716	170300	140242527	887	887	887	887	0
156	20240716	170200	140242527	887	887	887	887	0
157	20240716	170100	140242527	887	887	887	887	0
158	20240716	170000	140242527	887	887	887	887	0
159	20240716	165900	140242527	887	887	887	887	0
160	20240716	165800	140242527	887	887	887	887	0
161	20240716	165700	140242527	887	887	887	887	0
162	20240716	165600	140242527	887	887	887	887	0
163	20240716	165500	140242527	887	887	887	887	0
164	20240716	165400	140242527	887	887	887	887	0
165	20240716	165300	140242527	887	887	887	887	0
166	20240716	165200	140242527	887	887	887	887	0
167	20240716	165100	140242527	887	887	887	887	0
168	20240716	165000	140242527	887	887	887	887	0
169	20240716	164900	140242527	887	887	887	887	0
170	20240716	164800	140242527	887	887	887	887	0
171	20240716	164700	140242527	887	887	887	887	0
172	20240716	164600	140242527	887	887	887	887	0
173	20240716	164500	140242527	887	887	887	887	0
174	20240716	164400	140242527	887	887	887	887	0
175	20240716	164300	140242527	887	887	887	887	0
176	20240716	164200	140242527	887	887	887	887	0
177	20240716	164100	140242527	887	887	887	887	0
178	20240716	164000	140242527	887	887	887	887	0
179	20240716	163900	140242527	887	887	887	887	0
180	20240716	163800	140242527	887	887	887	887	0
181	20240716	163700	140242527	887	887	887	887	0
182	20240716	163600	140242527	887	887	887	887	796
183	20240716	163500	140242527	887	887	887	887	0
184	20240716	163400	140242527	887	887	887	887	0
185	20240716	163300	140242527	887	887	887	887	0
186	20240716	163200	140242527	887	887	887	887	0
187	20240716	163100	140242527	887	887	887	887	0
188	20240716	163000	140242527	887	887	887	887	0
189	20240716	162900	140242527	887	887	887	887	0
190	20240716	162800	140242527	887	887	887	887	0
191	20240716	162700	140242527	887	887	887	887	0
192	20240716	162600	140242527	887	887	887	887	0
193	20240716	162500	140242527	887	887	887	887	0
194	20240716	162400	140242527	887	887	887	887	0
195	20240716	162300	140242527	887	887	887	887	0
196	20240716	162200	140242527	887	887	887	887	0
197	20240716	162100	140242527	887	887	887	887	0
198	20240716	162000	140242527	887	887	887	887	0
199	20240716	161900	140242527	887	887	887	887	0
200	20240716	161800	140242527	887	887	887	887	0
201	20240716	161700	140242527	887	887	887	887	0
202	20240716	161600	140242527	887	887	887	887	0
203	20240716	161500	140242527	887	887	887	887	0
204	20240716	161400	140242527	887	887	887	887	0
205	20240716	161300	140242527	887	887	887	887	0
206	20240716	161200	140242527	887	887	887	887	0
207	20240716	161100	140242527	887	887	887	887	0
208	20240716	161000	140242527	887	887	887	887	0
209	20240716	160900	140242527	887	887	887	887	0
210	20240716	160800	140242527	887	887	887	887	0
211	20240716	160700	140242527	887	887	887	887	0
212	20240716	160600	140242527	887	887	887	887	796
213	20240716	160500	140242527	887	887	887	887	0
214	20240716	160400	140242527	887	887	887	887	0
215	20240716	160300	140242527	887	887	887	887	0
216	20240716	160200	140242527	887	887	887	887	0
217	20240716	160100	140242527	887	887	887	887	0
218	20240716	160000	140242527	887	887	887	887	0
219	20240716	155900	140242527	887	887	887	887	0
220	20240716	155800	140242527	887	887	887	887	0
221	20240716	155700	140242527	887	887	887	887	0
222	20240716	155600	140242527	887	887	887	887	0
223	20240716	155500	140242527	887	887	887	887	0
224	20240716	155400	140242527	887	887	887	887	0
225	20240716	155300	140242527	887	887	887	887	0
226	20240716	155200	140242527	887	887	887	887	0
227	20240716	155100	140242527	887	887	887	887	0
228	20240716	155000	140242527	887	887	887	887	0
229	20240716	154900	140242527	887	887	887	887	0
230	20240716	154800	140242527	887	887	887	887	0
231	20240716	154700	140242527	887	887	887	887	0
232	20240716	154600	140242527	887	887	887	887	0
233	20240716	154500	140242527	887	887	887	887	0
234	20240716	154400	140242527	887	887	887	887	0
235	20240716	154300	140242527	887	887	887	887	0
236	20240716	154200	140242527	887	887	887	887	0
237	20240716	154100	140242527	887	887	887	887	0
238	20240716	154000	140242527	887	887	887	887	0
239	20240716	153900	140242527	887	887	887	887	0
240	20240716	153800	140242527	887	887	887	887	0
241	20240716	153700	140242527	887	887	887	887	0
242	20240716	153600	140242527	887	887	887	887	796
243	20240716	153500	140242527	887	887	887	887	0
244	20240716	153400	140242527	887	887	887	887	0
245	20240716	153300	140242527	887	887	887	887	0
246	20240716	153200	140242527	887	887	887	887	0
247	20240716	153100	140242527	887	887	887	887	0
248	20240716	153000	140242527	887	887	887	887	796
249	20240716	152900	139536475	895	895	895	895	0
250	20240716	152800	139536475	895	895	895	895	0
251	20240716	152700	139536475	895	895	895	895	0
252	20240716	152600	139536475	895	895	895	895	0
253	20240716	152500	139536475	895	895	895	895	0
254	20240716	152400	139536475	895	895	895	895	0
255	20240716	152300	139536475	895	895	895	895	0
256	20240716	152200	139536475	895	895	895	895	0
257	20240716	152100	139536475	895	895	895	895	0
258	20240716	152000	139536475	895	895	895	895	0
259	20240716	151900	139536475	895	895	895	895	0
260	20240716	151800	139536475	895	895	895	895	0
261	20240716	151700	139536475	895	895	895	895	0
262	20240716	151600	139536475	895	895	895	895	7
263	20240716	151500	139530210	895	889	896	885	192
264	20240716	151400	139359750	896	896	896	896	1
265	20240716	151300	139358854	889	890	890	889	2083
266	20240716	151200	137506672	890	895	895	890	170
267	20240716	151100	137354527	897	897	897	897	0
268	20240716	151000	137354527	897	895	897	895	2
269	20240716	150900	137352735	890	890	890	890	211
270	20240716	150800	137164945	897	897	897	897	0
271	20240716	150700	137164945	897	897	897	897	0
272	20240716	150600	137164945	897	891	897	891	31
273	20240716	150500	137137258	898	898	898	898	0
274	20240716	150400	137137258	898	898	898	898	0
275	20240716	150300	137137258	898	898	898	898	0
276	20240716	150200	137137258	898	897	898	897	359
277	20240716	150100	136815234	897	898	898	889	589
278	20240716	150000	136291079	898	897	899	887	588
279	20240716	145900	135766474	900	900	900	900	0
280	20240716	145800	135766474	900	900	900	900	51
281	20240716	145700	135720574	900	900	900	900	1
282	20240716	145600	135719674	899	899	899	899	0
283	20240716	145500	135719674	899	899	900	895	17
284	20240716	145400	135704433	900	900	900	900	0
285	20240716	145300	135704433	900	900	900	900	4
286	20240716	145200	135700833	900	900	900	896	107
287	20240716	145100	135604933	900	900	900	900	0
288	20240716	145000	135604933	900	899	900	899	52
289	20240716	144900	135558183	899	899	899	899	0
290	20240716	144800	135558183	899	899	899	899	13
291	20240716	144700	135546496	899	898	899	898	102
292	20240716	144600	135454899	898	897	898	897	58
293	20240716	144500	135402872	897	897	897	897	0
294	20240716	144400	135402872	897	897	897	897	0
295	20240716	144300	135402872	897	897	897	897	0
296	20240716	144200	135402872	897	897	897	897	0
297	20240716	144100	135402872	897	897	897	897	20
298	20240716	144000	135384932	897	897	897	897	30
299	20240716	143900	135358022	897	897	897	897	0
300	20240716	143800	135358022	897	897	897	897	0
301	20240716	143700	135358022	897	897	897	897	1
302	20240716	143600	135357125	900	899	900	884	1547
303	20240716	143500	133977304	900	900	900	900	0
304	20240716	143400	133977304	900	899	900	899	5
305	20240716	143300	133972808	900	900	900	900	0
306	20240716	143200	133972808	900	900	900	900	0
307	20240716	143100	133972808	900	900	900	899	4
308	20240716	143000	133969210	896	900	900	896	6
309	20240716	142900	133963814	900	900	900	900	0
310	20240716	142800	133963814	900	900	900	900	1
311	20240716	142700	133962914	896	896	896	896	15
312	20240716	142600	133949474	896	896	896	896	5
313	20240716	142500	133944994	898	898	898	898	1985
314	20240716	142400	132162464	897	898	898	897	299
315	20240716	142300	131894062	899	900	900	899	101
316	20240716	142200	131803262	900	898	900	898	93
317	20240716	142100	131719733	898	895	898	895	255
318	20240716	142000	131491157	895	894	895	894	2
319	20240716	141900	131489368	893	893	893	893	110
320	20240716	141800	131391138	893	893	893	893	0
321	20240716	141700	131391138	893	893	893	893	0
322	20240716	141600	131391138	893	893	893	893	0
323	20240716	141500	131391138	893	893	893	893	0
324	20240716	141400	131391138	893	893	893	893	0
325	20240716	141300	131391138	893	893	893	893	0
326	20240716	141200	131391138	893	893	893	889	2271
327	20240716	141100	129372199	893	889	893	889	1915
328	20240716	141000	127669536	889	889	889	889	0
329	20240716	140900	127669536	889	889	889	889	0
330	20240716	140800	127669536	889	889	889	889	0
331	20240716	140700	127669536	889	889	889	889	10
332	20240716	140600	127660646	890	890	890	890	0
333	20240716	140500	127660646	890	890	890	890	0
334	20240716	140400	127660646	890	890	890	890	0
335	20240716	140300	127660646	890	890	890	890	0
336	20240716	140200	127660646	890	890	890	890	0
337	20240716	140100	127660646	890	890	890	890	0
338	20240716	140000	127660646	890	890	890	890	0
339	20240716	135900	127660646	890	890	890	890	0
340	20240716	135800	127660646	890	890	890	890	0
341	20240716	135700	127660646	890	890	890	890	14
342	20240716	135600	127648186	890	890	890	890	1
343	20240716	135500	127647296	890	890	890	890	2
344	20240716	135400	127645516	892	892	892	892	41
345	20240716	135300	127608944	892	892	892	892	11
346	20240716	135200	127599132	892	892	892	892	0
347	20240716	135100	127599132	892	892	892	892	0
348	20240716	135000	127599132	892	892	892	892	0
349	20240716	134900	127599132	892	892	892	892	0
350	20240716	134800	127599132	892	885	892	884	451
351	20240716	134700	127197940	891	891	891	891	9
352	20240716	134600	127189921	891	891	891	891	106
353	20240716	134500	127095475	891	891	891	891	14
354	20240716	134400	127083001	891	891	891	891	0
355	20240716	134300	127083001	891	891	891	891	0
356	20240716	134200	127083001	891	891	891	891	0
357	20240716	134100	127083001	891	887	891	887	156
358	20240716	134000	126944431	887	887	887	887	11
359	20240716	133900	126934674	888	883	888	882	4671
360	20240716	133800	122814753	889	889	889	889	0
361	20240716	133700	122814753	889	889	889	889	0
362	20240716	133600	122814753	889	889	889	889	0
363	20240716	133500	122814753	889	889	889	889	0
364	20240716	133400	122814753	889	889	889	889	1
365	20240716	133300	122813864	883	889	889	883	22
366	20240716	133200	122794372	889	889	889	889	0
367	20240716	133100	122794372	889	889	889	889	1
368	20240716	133000	122793483	891	891	891	883	21
369	20240716	132900	122774851	892	892	892	892	0
370	20240716	132800	122774851	892	883	892	883	983
371	20240716	132700	121906853	883	886	886	883	22861
372	20240716	132600	101719736	893	893	893	893	1
373	20240716	132500	101718843	892	892	893	890	121
374	20240716	132400	101610910	893	893	893	893	0
375	20240716	132300	101610910	893	893	893	893	0
376	20240716	132200	101610910	893	893	893	893	0
377	20240716	132100	101610910	893	893	893	893	10
378	20240716	132000	101601980	893	890	893	887	61
379	20240716	131900	101547864	893	893	893	893	0
380	20240716	131800	101547864	893	893	893	893	0
381	20240716	131700	101547864	893	893	893	893	50
382	20240716	131600	101503214	893	893	893	893	4
383	20240716	131500	101499642	893	893	893	893	0
384	20240716	131400	101499642	893	893	893	893	0
385	20240716	131300	101499642	893	893	893	893	0
386	20240716	131200	101499642	893	893	893	893	0
387	20240716	131100	101499642	893	893	893	893	0
388	20240716	131000	101499642	893	893	893	893	0
389	20240716	130900	101499642	893	893	893	893	0
390	20240716	130800	101499642	893	892	893	892	100
391	20240716	130700	101410441	892	892	892	892	0
392	20240716	130600	101410441	892	892	892	892	0
393	20240716	130500	101410441	892	892	892	890	5
394	20240716	130400	101405987	892	892	892	892	0
395	20240716	130300	101405987	892	892	892	892	0
396	20240716	130200	101405987	892	892	892	892	0
397	20240716	130100	101405987	892	892	892	892	0
398	20240716	130000	101405987	892	892	892	892	0
399	20240716	125900	101405987	892	892	892	892	0
400	20240716	125800	101405987	892	892	892	892	0
401	20240716	125700	101405987	892	892	892	892	0
402	20240716	125600	101405987	892	892	892	892	0
403	20240716	125500	101405987	892	892	892	892	0
404	20240716	125400	101405987	892	892	892	892	0
405	20240716	125300	101405987	892	892	892	892	53
406	20240716	125200	101358711	892	892	892	892	1
407	20240716	125100	101357819	888	885	888	885	3713
408	20240716	125000	98070869	887	886	887	886	40
409	20240716	124900	98035421	885	885	885	885	0
410	20240716	124800	98035421	885	885	885	885	0
411	20240716	124700	98035421	885	885	885	885	0
412	20240716	124600	98035421	885	885	885	885	0
413	20240716	124500	98035421	885	885	885	885	0
414	20240716	124400	98035421	885	885	885	885	2
415	20240716	124300	98033651	886	886	886	886	0
416	20240716	124200	98033651	886	886	886	886	1
417	20240716	124100	98032765	885	885	885	885	44
418	20240716	124000	97993825	886	886	886	886	0
419	20240716	123900	97993825	886	885	886	885	2
420	20240716	123800	97992054	887	887	887	887	0
421	20240716	123700	97992054	887	887	887	887	0
422	20240716	123600	97992054	887	887	887	887	0
423	20240716	123500	97992054	887	887	887	887	0
424	20240716	123400	97992054	887	887	887	887	0
425	20240716	123300	97992054	887	887	887	887	0
426	20240716	123200	97992054	887	887	887	887	0
427	20240716	123100	97992054	887	887	887	887	300
428	20240716	123000	97725954	887	887	887	887	1
429	20240716	122900	97725067	883	883	883	883	0
430	20240716	122800	97725067	883	887	887	883	3107
431	20240716	122700	94980219	886	886	886	886	151
432	20240716	122600	94846433	886	886	886	886	1
433	20240716	122500	94845547	886	886	886	886	0
434	20240716	122400	94845547	886	886	886	886	0
435	20240716	122300	94845547	886	886	886	886	0
436	20240716	122200	94845547	886	886	886	886	2
437	20240716	122100	94843775	886	886	886	886	3
438	20240716	122000	94841117	884	884	884	884	0
439	20240716	121900	94841117	884	884	884	884	0
440	20240716	121800	94841117	884	884	884	884	50
441	20240716	121700	94796917	886	886	886	886	0
442	20240716	121600	94796917	886	886	886	886	10
443	20240716	121500	94788057	886	886	886	886	1
444	20240716	121400	94787171	886	886	886	886	10
445	20240716	121300	94778311	884	886	886	884	28
446	20240716	121200	94753534	885	885	885	885	120
447	20240716	121100	94647334	887	887	887	887	0
448	20240716	121000	94647334	887	887	887	887	100
449	20240716	120900	94558634	888	888	888	888	0
450	20240716	120800	94558634	888	888	888	888	0
451	20240716	120700	94558634	888	888	888	888	0
452	20240716	120600	94558634	888	888	888	888	0
453	20240716	120500	94558634	888	887	888	885	51
454	20240716	120400	94513466	888	888	888	888	1131
455	20240716	120300	93509138	898	898	898	898	0
456	20240716	120200	93509138	898	898	898	898	0
457	20240716	120100	93509138	898	898	898	898	0
458	20240716	120000	93509138	898	898	898	898	0
459	20240716	115900	93509138	898	899	899	887	1048
460	20240716	115800	92577042	899	899	899	899	1
461	20240716	115700	92576143	898	898	898	898	1
462	20240716	115600	92575245	899	899	899	899	3
463	20240716	115500	92572548	899	897	899	897	40
464	20240716	115400	92536666	897	897	897	897	95
465	20240716	115300	92451451	898	898	898	898	1
466	20240716	115200	92450553	897	898	898	897	20
467	20240716	115100	92432604	898	897	898	897	23
468	20240716	115000	92411972	899	899	899	899	0
469	20240716	114900	92411972	899	899	899	899	201
470	20240716	114800	92231273	896	900	900	896	661
471	20240716	114700	91636722	900	900	900	900	5
472	20240716	114600	91632222	898	899	899	898	111
473	20240716	114500	91532437	900	900	900	899	122
474	20240716	114400	91422640	900	900	900	900	57
475	20240716	114300	91371340	900	895	900	895	79
476	20240716	114200	91300520	902	902	902	902	0
477	20240716	114100	91300520	902	902	902	902	0
478	20240716	114000	91300520	902	902	902	902	0
479	20240716	113900	91300520	902	902	902	902	0
480	20240716	113800	91300520	902	902	902	902	10
481	20240716	113700	91291500	902	902	902	902	45
482	20240716	113600	91250910	904	904	904	904	160
483	20240716	113500	91106270	904	904	904	904	28
484	20240716	113400	91080958	904	902	904	902	92
485	20240716	113300	90997968	904	904	904	904	0
486	20240716	113200	90997968	904	904	904	904	0
487	20240716	113100	90997968	904	904	904	904	0
488	20240716	113000	90997968	904	905	905	904	518
489	20240716	112900	90529204	905	899	905	899	400
490	20240716	112800	90169266	899	899	899	899	0
491	20240716	112700	90169266	899	899	899	899	2
492	20240716	112600	90167468	893	893	893	893	0
493	20240716	112500	90167468	893	893	893	893	578
494	20240716	112400	89651314	892	892	892	892	0
495	20240716	112300	89651314	892	899	899	892	1851
496	20240716	112200	87989722	899	899	899	899	13
497	20240716	112100	87978035	892	899	899	892	141
498	20240716	112000	87851976	892	892	899	892	1740
499	20240716	111900	86299701	891	898	898	891	200
500	20240716	111800	86121314	900	900	900	900	274
501	20240716	111700	85874714	906	906	906	906	0
502	20240716	111600	85874714	906	906	906	906	6
503	20240716	111500	85869278	900	900	900	900	1
504	20240716	111400	85868378	904	904	904	904	1
505	20240716	111300	85867474	905	906	906	905	95
506	20240716	111200	85781444	906	906	906	906	0
507	20240716	111100	85781444	906	906	906	906	44
508	20240716	111000	85741580	906	906	906	906	1
509	20240716	110900	85740674	900	900	900	900	11
510	20240716	110800	85730774	900	900	900	900	0
511	20240716	110700	85730774	900	900	900	900	200
512	20240716	110600	85550774	900	900	900	900	130
513	20240716	110500	85433774	906	906	906	906	0
514	20240716	110400	85433774	906	906	906	906	101
515	20240716	110300	85342268	906	906	906	906	20
516	20240716	110200	85324148	909	910	910	909	2592
517	20240716	110100	82967698	910	908	910	900	196
518	20240716	110000	82789633	908	900	908	900	714
519	20240716	105900	82141520	907	906	908	900	667
520	20240716	105800	81538650	906	906	906	906	99
521	20240716	105700	81448956	906	906	906	906	0
522	20240716	105600	81448956	906	906	907	901	539
523	20240716	105500	80962316	906	901	906	901	72
524	20240716	105400	80897373	901	901	901	901	1
525	20240716	105300	80896472	900	902	902	900	37
526	20240716	105200	80863103	909	909	909	909	0
527	20240716	105100	80863103	909	909	910	902	262
528	20240716	105000	80625584	909	909	909	909	107
529	20240716	104900	80528321	910	910	910	910	0
530	20240716	104800	80528321	910	910	910	910	0
531	20240716	104700	80528321	910	910	910	910	0
532	20240716	104600	80528321	910	911	911	910	3
533	20240716	104500	80525590	911	911	911	911	72
534	20240716	104400	80459998	911	915	915	911	550
535	20240716	104300	79957336	914	902	914	902	6322
536	20240716	104200	74227823	903	894	903	894	994
537	20240716	104100	73336588	894	891	894	891	1269
538	20240716	104000	72203195	891	891	891	891	0
539	20240716	103900	72203195	891	891	891	891	0
540	20240716	103800	72203195	891	891	891	891	0
541	20240716	103700	72203195	891	891	891	891	0
542	20240716	103600	72203195	891	891	891	891	1
543	20240716	103500	72202304	885	885	885	885	1524
544	20240716	103400	70853564	891	891	891	891	1
545	20240716	103300	70852673	885	885	885	885	3
546	20240716	103200	70850018	891	891	891	891	1
547	20240716	103100	70849127	889	889	889	889	0
548	20240716	103000	70849127	889	889	889	889	0
549	20240716	102900	70849127	889	889	889	889	0
550	20240716	102800	70849127	889	889	889	889	0
551	20240716	102700	70849127	889	889	889	889	0
552	20240716	102600	70849127	889	889	889	889	1
553	20240716	102500	70848238	885	886	886	885	200
554	20240716	102400	70671215	889	888	889	888	2
555	20240716	102300	70669438	890	890	890	890	0
556	20240716	102200	70669438	890	890	890	890	10
557	20240716	102100	70660538	890	884	890	883	55
558	20240716	102000	70611887	883	888	888	883	1103
559	20240716	101900	69637604	891	891	891	891	0
560	20240716	101800	69637604	891	890	891	890	573
561	20240716	101700	69127632	891	891	891	891	0
562	20240716	101600	69127632	891	891	891	891	0
563	20240716	101500	69127632	891	888	891	888	57
564	20240716	101400	69077013	888	891	891	888	286
565	20240716	101300	68823042	888	888	888	888	43
566	20240716	101200	68784858	888	888	888	888	137
567	20240716	101100	68663202	891	888	891	888	7
568	20240716	101000	68656980	891	891	891	891	0
569	20240716	100900	68656980	891	891	891	891	0
570	20240716	100800	68656980	891	891	891	891	0
571	20240716	100700	68656980	891	890	891	890	11
572	20240716	100600	68647189	891	891	891	891	0
573	20240716	100500	68647189	891	892	892	891	7
574	20240716	100400	68640951	893	893	893	893	0
575	20240716	100300	68640951	893	893	893	893	0
576	20240716	100200	68640951	893	893	893	893	4
577	20240716	100100	68637379	893	889	893	888	230
578	20240716	100000	68432898	888	888	888	888	0
579	20240716	095900	68432898	888	886	888	885	114
580	20240716	095800	68331892	886	885	886	885	73
581	20240716	095700	68267240	886	886	886	886	0
582	20240716	095600	68267240	886	890	890	882	502
583	20240716	095500	67824154	883	897	897	883	1904
584	20240716	095400	66142505	897	896	897	896	121
585	20240716	095300	66034088	896	896	896	896	100
586	20240716	095200	65944488	897	897	897	897	0
587	20240716	095100	65944488	897	891	897	870	18842
588	20240716	095000	49364083	891	891	891	891	2
589	20240716	094900	49362301	896	896	896	896	30
590	20240716	094800	49335421	897	897	897	897	0
591	20240716	094700	49335421	897	897	897	897	50
592	20240716	094600	49290571	897	897	897	897	555
593	20240716	094500	48792736	898	890	898	890	822
594	20240716	094400	48055920	897	895	898	895	1002
595	20240716	094300	47158091	899	899	899	899	0
596	20240716	094200	47158091	899	897	899	897	581
597	20240716	094100	46636932	903	897	903	894	914
598	20240716	094000	45818348	897	897	897	890	418
599	20240716	093900	45446307	891	893	902	890	896
600	20240716	093800	44647581	903	893	903	893	6
601	20240716	093700	44642213	903	903	903	903	0
602	20240716	093600	44642213	903	893	903	893	12
603	20240716	093500	44631487	904	896	904	891	29
604	20240716	093400	44605478	904	897	904	896	42
605	20240716	093300	44567748	904	902	904	902	203
606	20240716	093200	44384636	902	902	902	902	500
607	20240716	093100	43933636	902	900	902	900	500
608	20240716	093000	43482874	901	890	901	890	1830
609	20240716	092900	41842277	889	903	904	884	10247
610	20240716	092800	32655135	905	903	905	903	655
611	20240716	092700	32063666	905	907	907	903	470
612	20240716	092600	31639242	908	908	908	908	10
613	20240716	092500	31630162	908	908	908	903	292
614	20240716	092400	31366414	904	904	904	904	450
615	20240716	092300	30959614	904	904	904	904	50
616	20240716	092200	30914414	903	905	905	903	3570
617	20240716	092100	27689350	908	908	908	908	0
618	20240716	092000	27689350	908	908	908	908	0
619	20240716	091900	27689350	908	908	908	908	1
620	20240716	091800	27688442	908	904	908	903	512
621	20240716	091700	27225678	902	909	909	902	1500
622	20240716	091600	25868480	908	908	908	908	100
623	20240716	091500	25777680	918	918	918	918	0
624	20240716	091400	25777680	918	910	918	910	110
625	20240716	091300	25677508	908	909	909	908	624
626	20240716	091200	25110844	908	910	910	908	100
627	20240716	091100	25019982	910	910	910	908	89
628	20240716	091000	24939062	907	907	907	907	233
629	20240716	090900	24727731	907	910	910	907	235
630	20240716	090800	24514583	907	907	907	907	0
631	20240716	090700	24514583	907	910	910	906	8268
632	20240716	090600	17016379	906	916	916	905	752
633	20240716	090500	16329949	922	922	922	922	119
634	20240716	090400	16220231	922	924	924	916	2390
635	20240716	090300	14025425	924	925	925	914	7195
636	20240716	090200	7424214	925	925	925	925	43
637	20240716	090100	7384439	925	909	926	908	7314
638	20240716	090000	645546	910	901	910	901	714