KissMeData/244460/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	210100	416594063	495	495	495	495	5255
3	20240716	210000	416594063	495	495	495	495	0
4	20240716	205900	416594063	495	495	495	495	0
5	20240716	205800	416594063	495	495	495	495	0
6	20240716	205700	416594063	495	495	495	495	0
7	20240716	205600	416594063	495	495	495	495	0
8	20240716	205500	416594063	495	495	495	495	0
9	20240716	205400	416594063	495	495	495	495	0
10	20240716	205300	416594063	495	495	495	495	0
11	20240716	205200	416594063	495	495	495	495	0
12	20240716	205100	416594063	495	495	495	495	0
13	20240716	205000	416594063	495	495	495	495	0
14	20240716	204900	416594063	495	495	495	495	0
15	20240716	204800	416594063	495	495	495	495	0
16	20240716	204700	416594063	495	495	495	495	0
17	20240716	204600	416594063	495	495	495	495	0
18	20240716	204500	416594063	495	495	495	495	0
19	20240716	204400	416594063	495	495	495	495	0
20	20240716	204300	416594063	495	495	495	495	0
21	20240716	204200	416594063	495	495	495	495	0
22	20240716	204100	416594063	495	495	495	495	0
23	20240716	204000	416594063	495	495	495	495	0
24	20240716	203900	416594063	495	495	495	495	0
25	20240716	203800	416594063	495	495	495	495	0
26	20240716	203700	416594063	495	495	495	495	0
27	20240716	203600	416594063	495	495	495	495	0
28	20240716	203500	416594063	495	495	495	495	0
29	20240716	203400	416594063	495	495	495	495	0
30	20240716	203300	416594063	495	495	495	495	0
31	20240716	203200	416594063	495	495	495	495	0
32	20240716	203100	416594063	495	495	495	495	5255
33	20240716	203000	416594063	495	495	495	495	0
34	20240716	202900	416594063	495	495	495	495	0
35	20240716	202800	416594063	495	495	495	495	0
36	20240716	202700	416594063	495	495	495	495	0
37	20240716	202600	416594063	495	495	495	495	0
38	20240716	202500	416594063	495	495	495	495	0
39	20240716	202400	416594063	495	495	495	495	0
40	20240716	202300	416594063	495	495	495	495	0
41	20240716	202200	416594063	495	495	495	495	0
42	20240716	202100	416594063	495	495	495	495	0
43	20240716	202000	416594063	495	495	495	495	0
44	20240716	201900	416594063	495	495	495	495	0
45	20240716	201800	416594063	495	495	495	495	0
46	20240716	201700	416594063	495	495	495	495	0
47	20240716	201600	416594063	495	495	495	495	0
48	20240716	201500	416594063	495	495	495	495	0
49	20240716	201400	416594063	495	495	495	495	0
50	20240716	201300	416594063	495	495	495	495	0
51	20240716	201200	416594063	495	495	495	495	0
52	20240716	201100	416594063	495	495	495	495	0
53	20240716	201000	416594063	495	495	495	495	0
54	20240716	200900	416594063	495	495	495	495	0
55	20240716	200800	416594063	495	495	495	495	0
56	20240716	200700	416594063	495	495	495	495	0
57	20240716	200600	416594063	495	495	495	495	0
58	20240716	200500	416594063	495	495	495	495	0
59	20240716	200400	416594063	495	495	495	495	0
60	20240716	200300	416594063	495	495	495	495	0
61	20240716	200200	416594063	495	495	495	495	0
62	20240716	200100	416594063	495	495	495	495	5255
63	20240716	200000	416594063	495	495	495	495	0
64	20240716	195900	416594063	495	495	495	495	0
65	20240716	195800	416594063	495	495	495	495	0
66	20240716	195700	416594063	495	495	495	495	0
67	20240716	195600	416594063	495	495	495	495	0
68	20240716	195500	416594063	495	495	495	495	0
69	20240716	195400	416594063	495	495	495	495	0
70	20240716	195300	416594063	495	495	495	495	0
71	20240716	195200	416594063	495	495	495	495	0
72	20240716	195100	416594063	495	495	495	495	0
73	20240716	195000	416594063	495	495	495	495	0
74	20240716	194900	416594063	495	495	495	495	0
75	20240716	194800	416594063	495	495	495	495	0
76	20240716	194700	416594063	495	495	495	495	0
77	20240716	194600	416594063	495	495	495	495	0
78	20240716	194500	416594063	495	495	495	495	0
79	20240716	194400	416594063	495	495	495	495	0
80	20240716	194300	416594063	495	495	495	495	0
81	20240716	194200	416594063	495	495	495	495	0
82	20240716	194100	416594063	495	495	495	495	0
83	20240716	194000	416594063	495	495	495	495	0
84	20240716	193900	416594063	495	495	495	495	0
85	20240716	193800	416594063	495	495	495	495	0
86	20240716	193700	416594063	495	495	495	495	0
87	20240716	193600	416594063	495	495	495	495	0
88	20240716	193500	416594063	495	495	495	495	0
89	20240716	193400	416594063	495	495	495	495	0
90	20240716	193300	416594063	495	495	495	495	0
91	20240716	193200	416594063	495	495	495	495	0
92	20240716	193100	416594063	495	495	495	495	5255
93	20240716	193000	416594063	495	495	495	495	0
94	20240716	192900	416594063	495	495	495	495	0
95	20240716	192800	416594063	495	495	495	495	0
96	20240716	192700	416594063	495	495	495	495	0
97	20240716	192600	416594063	495	495	495	495	0
98	20240716	192500	416594063	495	495	495	495	0
99	20240716	192400	416594063	495	495	495	495	0
100	20240716	192300	416594063	495	495	495	495	0
101	20240716	192200	416594063	495	495	495	495	0
102	20240716	192100	416594063	495	495	495	495	0
103	20240716	192000	416594063	495	495	495	495	0
104	20240716	191900	416594063	495	495	495	495	0
105	20240716	191800	416594063	495	495	495	495	0
106	20240716	191700	416594063	495	495	495	495	0
107	20240716	191600	416594063	495	495	495	495	0
108	20240716	191500	416594063	495	495	495	495	0
109	20240716	191400	416594063	495	495	495	495	0
110	20240716	191300	416594063	495	495	495	495	0
111	20240716	191200	416594063	495	495	495	495	0
112	20240716	191100	416594063	495	495	495	495	0
113	20240716	191000	416594063	495	495	495	495	0
114	20240716	190900	416594063	495	495	495	495	0
115	20240716	190800	416594063	495	495	495	495	0
116	20240716	190700	416594063	495	495	495	495	0
117	20240716	190600	416594063	495	495	495	495	0
118	20240716	190500	416594063	495	495	495	495	0
119	20240716	190400	416594063	495	495	495	495	0
120	20240716	190300	416594063	495	495	495	495	0
121	20240716	190200	416594063	495	495	495	495	0
122	20240716	190100	416594063	495	495	495	495	5255
123	20240716	190000	416594063	495	495	495	495	0
124	20240716	185900	416594063	495	495	495	495	0
125	20240716	185800	416594063	495	495	495	495	0
126	20240716	185700	416594063	495	495	495	495	0
127	20240716	185600	416594063	495	495	495	495	0
128	20240716	185500	416594063	495	495	495	495	0
129	20240716	185400	416594063	495	495	495	495	0
130	20240716	185300	416594063	495	495	495	495	0
131	20240716	185200	416594063	495	495	495	495	0
132	20240716	185100	416594063	495	495	495	495	0
133	20240716	185000	416594063	495	495	495	495	0
134	20240716	184900	416594063	495	495	495	495	0
135	20240716	184800	416594063	495	495	495	495	0
136	20240716	184700	416594063	495	495	495	495	0
137	20240716	184600	416594063	495	495	495	495	0
138	20240716	184500	416594063	495	495	495	495	0
139	20240716	184400	416594063	495	495	495	495	0
140	20240716	184300	416594063	495	495	495	495	0
141	20240716	184200	416594063	495	495	495	495	0
142	20240716	184100	416594063	495	495	495	495	0
143	20240716	184000	416594063	495	495	495	495	0
144	20240716	183900	416594063	495	495	495	495	0
145	20240716	183800	416594063	495	495	495	495	0
146	20240716	183700	416594063	495	495	495	495	0
147	20240716	183600	416594063	495	495	495	495	0
148	20240716	183500	416594063	495	495	495	495	0
149	20240716	183400	416594063	495	495	495	495	0
150	20240716	183300	416594063	495	495	495	495	0
151	20240716	183200	416594063	495	495	495	495	0
152	20240716	183100	416594063	495	495	495	495	5255
153	20240716	183000	416594063	495	495	495	495	0
154	20240716	182900	416594063	495	495	495	495	0
155	20240716	182800	416594063	495	495	495	495	0
156	20240716	182700	416594063	495	495	495	495	0
157	20240716	182600	416594063	495	495	495	495	0
158	20240716	182500	416594063	495	495	495	495	0
159	20240716	182400	416594063	495	495	495	495	0
160	20240716	182300	416594063	495	495	495	495	0
161	20240716	182200	416594063	495	495	495	495	0
162	20240716	182100	416594063	495	495	495	495	0
163	20240716	182000	416594063	495	495	495	495	0
164	20240716	181900	416594063	495	495	495	495	0
165	20240716	181800	416594063	495	495	495	495	0
166	20240716	181700	416594063	495	495	495	495	0
167	20240716	181600	416594063	495	495	495	495	0
168	20240716	181500	416594063	495	495	495	495	0
169	20240716	181400	416594063	495	495	495	495	0
170	20240716	181300	416594063	495	495	495	495	0
171	20240716	181200	416594063	495	495	495	495	0
172	20240716	181100	416594063	495	495	495	495	0
173	20240716	181000	416594063	495	495	495	495	0
174	20240716	180900	416594063	495	495	495	495	0
175	20240716	180800	416594063	495	495	495	495	0
176	20240716	180700	416594063	495	495	495	495	0
177	20240716	180600	416594063	495	495	495	495	0
178	20240716	180500	416594063	495	495	495	495	0
179	20240716	180400	416594063	495	495	495	495	0
180	20240716	180300	416594063	495	495	495	495	0
181	20240716	180200	416594063	495	495	495	495	0
182	20240716	180100	416594063	495	495	495	495	5255
183	20240716	180000	416594063	495	495	495	495	0
184	20240716	175900	416594063	495	495	495	495	0
185	20240716	175800	416594063	495	495	495	495	0
186	20240716	175700	416594063	495	495	495	495	0
187	20240716	175600	416594063	495	495	495	495	0
188	20240716	175500	416594063	495	495	495	495	0
189	20240716	175400	416594063	495	495	495	495	0
190	20240716	175300	416594063	495	495	495	495	0
191	20240716	175200	416594063	495	495	495	495	0
192	20240716	175100	416594063	495	495	495	495	0
193	20240716	175000	416594063	495	495	495	495	0
194	20240716	174900	416594063	495	495	495	495	0
195	20240716	174800	416594063	495	495	495	495	0
196	20240716	174700	416594063	495	495	495	495	0
197	20240716	174600	416594063	495	495	495	495	0
198	20240716	174500	416594063	495	495	495	495	0
199	20240716	174400	416594063	495	495	495	495	0
200	20240716	174300	416594063	495	495	495	495	0
201	20240716	174200	416594063	495	495	495	495	0
202	20240716	174100	416594063	495	495	495	495	0
203	20240716	174000	416594063	495	495	495	495	0
204	20240716	173900	416594063	495	495	495	495	0
205	20240716	173800	416594063	495	495	495	495	0
206	20240716	173700	416594063	495	495	495	495	0
207	20240716	173600	416594063	495	495	495	495	0
208	20240716	173500	416594063	495	495	495	495	0
209	20240716	173400	416594063	495	495	495	495	0
210	20240716	173300	416594063	495	495	495	495	0
211	20240716	173200	416594063	495	495	495	495	0
212	20240716	173100	416594063	495	495	495	495	5255
213	20240716	173000	416594063	495	495	495	495	0
214	20240716	172900	416594063	495	495	495	495	0
215	20240716	172800	416594063	495	495	495	495	0
216	20240716	172700	416594063	495	495	495	495	0
217	20240716	172600	416594063	495	495	495	495	0
218	20240716	172500	416594063	495	495	495	495	0
219	20240716	172400	416594063	495	495	495	495	0
220	20240716	172300	416594063	495	495	495	495	0
221	20240716	172200	416594063	495	495	495	495	0
222	20240716	172100	416594063	495	495	495	495	0
223	20240716	172000	416594063	495	495	495	495	0
224	20240716	171900	416594063	495	495	495	495	0
225	20240716	171800	416594063	495	495	495	495	0
226	20240716	171700	416594063	495	495	495	495	0
227	20240716	171600	416594063	495	495	495	495	0
228	20240716	171500	416594063	495	495	495	495	0
229	20240716	171400	416594063	495	495	495	495	0
230	20240716	171300	416594063	495	495	495	495	0
231	20240716	171200	416594063	495	495	495	495	0
232	20240716	171100	416594063	495	495	495	495	0
233	20240716	171000	416594063	495	495	495	495	0
234	20240716	170900	416594063	495	495	495	495	0
235	20240716	170800	416594063	495	495	495	495	0
236	20240716	170700	416594063	495	495	495	495	0
237	20240716	170600	416594063	495	495	495	495	0
238	20240716	170500	416594063	495	495	495	495	0
239	20240716	170400	416594063	495	495	495	495	0
240	20240716	170300	416594063	495	495	495	495	0
241	20240716	170200	416594063	495	495	495	495	0
242	20240716	170100	416594063	495	495	495	495	5255
243	20240716	170000	416594063	495	495	495	495	0
244	20240716	165900	416594063	495	495	495	495	0
245	20240716	165800	416594063	495	495	495	495	0
246	20240716	165700	416594063	495	495	495	495	0
247	20240716	165600	416594063	495	495	495	495	0
248	20240716	165500	416594063	495	495	495	495	0
249	20240716	165400	416594063	495	495	495	495	0
250	20240716	165300	416594063	495	495	495	495	0
251	20240716	165200	416594063	495	495	495	495	0
252	20240716	165100	416594063	495	495	495	495	0
253	20240716	165000	416594063	495	495	495	495	0
254	20240716	164900	416594063	495	495	495	495	0
255	20240716	164800	416594063	495	495	495	495	0
256	20240716	164700	416594063	495	495	495	495	0
257	20240716	164600	416594063	495	495	495	495	0
258	20240716	164500	416594063	495	495	495	495	0
259	20240716	164400	416594063	495	495	495	495	0
260	20240716	164300	416594063	495	495	495	495	0
261	20240716	164200	416594063	495	495	495	495	0
262	20240716	164100	416594063	495	495	495	495	0
263	20240716	164000	416594063	495	495	495	495	0
264	20240716	163900	416594063	495	495	495	495	0
265	20240716	163800	416594063	495	495	495	495	0
266	20240716	163700	416594063	495	495	495	495	0
267	20240716	163600	416594063	495	495	495	495	0
268	20240716	163500	416594063	495	495	495	495	0
269	20240716	163400	416594063	495	495	495	495	0
270	20240716	163300	416594063	495	495	495	495	0
271	20240716	163200	416594063	495	495	495	495	0
272	20240716	163100	416594063	495	495	495	495	5255
273	20240716	163000	416594063	495	495	495	495	0
274	20240716	162900	416594063	495	495	495	495	0
275	20240716	162800	416594063	495	495	495	495	0
276	20240716	162700	416594063	495	495	495	495	0
277	20240716	162600	416594063	495	495	495	495	0
278	20240716	162500	416594063	495	495	495	495	0
279	20240716	162400	416594063	495	495	495	495	0
280	20240716	162300	416594063	495	495	495	495	0
281	20240716	162200	416594063	495	495	495	495	0
282	20240716	162100	416594063	495	495	495	495	0
283	20240716	162000	416594063	495	495	495	495	0
284	20240716	161900	416594063	495	495	495	495	0
285	20240716	161800	416594063	495	495	495	495	0
286	20240716	161700	416594063	495	495	495	495	0
287	20240716	161600	416594063	495	495	495	495	0
288	20240716	161500	416594063	495	495	495	495	0
289	20240716	161400	416594063	495	495	495	495	0
290	20240716	161300	416594063	495	495	495	495	0
291	20240716	161200	416594063	495	495	495	495	0
292	20240716	161100	416594063	495	495	495	495	0
293	20240716	161000	416594063	495	495	495	495	0
294	20240716	160900	416594063	495	495	495	495	0
295	20240716	160800	416594063	495	495	495	495	0
296	20240716	160700	416594063	495	495	495	495	0
297	20240716	160600	416594063	495	495	495	495	0
298	20240716	160500	416594063	495	495	495	495	0
299	20240716	160400	416594063	495	495	495	495	0
300	20240716	160300	416594063	495	495	495	495	0
301	20240716	160200	416594063	495	495	495	495	0
302	20240716	160100	416594063	495	495	495	495	5255
303	20240716	160000	416594063	495	495	495	495	0
304	20240716	155900	416594063	495	495	495	495	0
305	20240716	155800	416594063	495	495	495	495	0
306	20240716	155700	416594063	495	495	495	495	0
307	20240716	155600	416594063	495	495	495	495	0
308	20240716	155500	416594063	495	495	495	495	0
309	20240716	155400	416594063	495	495	495	495	0
310	20240716	155300	416594063	495	495	495	495	0
311	20240716	155200	416594063	495	495	495	495	0
312	20240716	155100	416594063	495	495	495	495	0
313	20240716	155000	416594063	495	495	495	495	0
314	20240716	154900	416594063	495	495	495	495	0
315	20240716	154800	416594063	495	495	495	495	0
316	20240716	154700	416594063	495	495	495	495	0
317	20240716	154600	416594063	495	495	495	495	0
318	20240716	154500	416594063	495	495	495	495	0
319	20240716	154400	416594063	495	495	495	495	0
320	20240716	154300	416594063	495	495	495	495	0
321	20240716	154200	416594063	495	495	495	495	0
322	20240716	154100	416594063	495	495	495	495	0
323	20240716	154000	416594063	495	495	495	495	0
324	20240716	153900	416594063	495	495	495	495	0
325	20240716	153800	416594063	495	495	495	495	0
326	20240716	153700	416594063	495	495	495	495	0
327	20240716	153600	416594063	495	495	495	495	0
328	20240716	153500	416594063	495	495	495	495	0
329	20240716	153400	416594063	495	495	495	495	0
330	20240716	153300	416594063	495	495	495	495	0
331	20240716	153200	416594063	495	495	495	495	0
332	20240716	153100	416594063	495	495	495	495	5255
333	20240716	153000	416594063	495	495	495	495	5255
334	20240716	152900	413992838	500	500	500	500	0
335	20240716	152800	413992838	500	500	500	500	0
336	20240716	152700	413992838	500	500	500	500	0
337	20240716	152600	413992838	500	500	500	500	0
338	20240716	152500	413992838	500	500	500	500	0
339	20240716	152400	413992838	500	500	500	500	0
340	20240716	152300	413992838	500	500	500	500	0
341	20240716	152200	413992838	500	500	500	500	0
342	20240716	152100	413992838	500	500	500	500	0
343	20240716	152000	413992838	500	500	500	500	0
344	20240716	151900	413992838	500	499	500	499	792
345	20240716	151800	413597087	499	496	499	496	161
346	20240716	151700	413516946	496	496	496	496	3010
347	20240716	151600	412023986	496	496	496	496	10467
348	20240716	151500	406832354	496	495	496	495	2455
349	20240716	151400	405616300	496	496	496	496	122
350	20240716	151300	405555788	496	496	496	496	880
351	20240716	151200	405119308	496	496	496	496	1018
352	20240716	151100	404614380	496	496	496	496	381
353	20240716	151000	404425404	496	496	496	496	264
354	20240716	150900	404294460	496	496	496	496	211
355	20240716	150800	404189804	496	496	496	496	7
356	20240716	150700	404186332	496	496	496	496	193
357	20240716	150600	404090604	496	496	496	496	0
358	20240716	150500	404090604	496	496	496	496	0
359	20240716	150400	404090604	496	496	496	496	1000
360	20240716	150300	403594604	496	496	496	496	0
361	20240716	150200	403594604	496	496	496	496	46
362	20240716	150100	403571788	495	495	495	495	40
363	20240716	150000	403551988	495	495	495	495	0
364	20240716	145900	403551988	495	495	495	495	0
365	20240716	145800	403551988	495	495	495	495	5
366	20240716	145700	403549513	496	496	496	496	1485
367	20240716	145600	402812953	495	494	496	494	3023
368	20240716	145500	401314584	490	490	490	490	15
369	20240716	145400	401307234	494	493	494	493	1012
370	20240716	145300	400807612	494	494	494	494	0
371	20240716	145200	400807612	494	494	494	494	86
372	20240716	145100	400765128	494	489	494	489	12609
373	20240716	145000	394579327	488	488	488	488	140
374	20240716	144900	394511007	488	488	488	488	0
375	20240716	144800	394511007	488	488	488	488	204
376	20240716	144700	394411455	488	488	488	488	0
377	20240716	144600	394411455	488	492	492	488	170
378	20240716	144500	394328095	484	484	484	484	0
379	20240716	144400	394328095	484	488	488	484	5000
380	20240716	144300	391905971	486	489	489	486	5000
381	20240716	144200	389473514	486	486	486	486	0
382	20240716	144100	389473514	486	492	492	486	1800
383	20240716	144000	388593667	491	491	491	491	68
384	20240716	143900	388560279	491	491	491	491	0
385	20240716	143800	388560279	491	491	491	491	200
386	20240716	143700	388462079	493	493	493	493	151
387	20240716	143600	388387636	491	491	491	491	0
388	20240716	143500	388387636	491	491	491	491	0
389	20240716	143400	388387636	491	491	491	491	0
390	20240716	143300	388387636	491	491	491	491	140
391	20240716	143200	388318896	491	491	491	491	21
392	20240716	143100	388308585	491	491	491	491	0
393	20240716	143000	388308585	491	493	493	491	33
394	20240716	142900	388292379	493	491	493	491	35
395	20240716	142800	388275154	493	493	493	493	40
396	20240716	142700	388255434	493	493	493	493	500
397	20240716	142600	388008934	494	493	494	493	859
398	20240716	142500	387585198	489	489	489	489	0
399	20240716	142400	387585198	489	493	493	488	4876
400	20240716	142300	385198143	493	493	493	493	0
401	20240716	142200	385198143	493	493	493	493	0
402	20240716	142100	385198143	493	493	493	493	1283
403	20240716	142000	384565624	493	493	493	493	0
404	20240716	141900	384565624	493	495	495	493	6
405	20240716	141800	384562656	495	495	495	495	0
406	20240716	141700	384562656	495	495	495	495	300
407	20240716	141600	384414156	495	495	495	495	1
408	20240716	141500	384413661	495	495	495	495	0
409	20240716	141400	384413661	495	495	495	495	0
410	20240716	141300	384413661	495	495	495	495	2199
411	20240716	141200	383325156	495	493	495	493	8120
412	20240716	141100	379321480	492	492	492	492	372
413	20240716	141000	379138456	492	492	492	492	0
414	20240716	140900	379138456	492	492	492	492	0
415	20240716	140800	379138456	492	492	492	492	468
416	20240716	140700	378908200	491	491	491	491	1
417	20240716	140600	378907709	491	493	493	491	331
418	20240716	140500	378744673	493	493	493	493	0
419	20240716	140400	378744673	493	493	493	493	5
420	20240716	140300	378742208	493	492	493	492	2
421	20240716	140200	378741223	491	491	491	491	0
422	20240716	140100	378741223	491	491	491	491	187
423	20240716	140000	378649406	492	492	494	492	1033
424	20240716	135900	378140146	494	494	494	494	399
425	20240716	135800	377943040	494	493	494	493	1100
426	20240716	135700	377399641	488	488	488	488	3438
427	20240716	135600	375721897	486	488	488	486	1465
428	20240716	135500	375006979	484	488	488	484	1255
429	20240716	135400	374394543	488	488	488	488	1
430	20240716	135300	374394055	482	482	482	482	50697
431	20240716	135200	349958101	481	481	481	481	11
432	20240716	135100	349952810	482	480	482	480	1891
433	20240716	135000	349045070	480	485	485	480	59036
434	20240716	134900	320587967	483	483	483	483	503
435	20240716	134800	320345018	483	484	485	483	977
436	20240716	134700	319872141	484	484	484	484	20
437	20240716	134600	319862461	482	482	485	482	3
438	20240716	134500	319861012	480	485	485	480	4162
439	20240716	134400	317859109	481	481	481	481	212
440	20240716	134300	317757137	482	485	485	482	4993
441	20240716	134200	315349776	483	484	485	483	6191
442	20240716	134100	312352146	485	485	485	484	1596
443	20240716	134000	311578586	485	484	485	484	2276
444	20240716	133900	310474737	484	484	485	484	2521
445	20240716	133800	309252154	484	484	485	484	595
446	20240716	133700	308963597	484	482	485	482	1669
447	20240716	133600	308154742	481	497	497	481	65758
448	20240716	133500	276106967	497	497	497	497	505
449	20240716	133400	275855982	497	500	500	497	9786
450	20240716	133300	270988112	499	499	499	499	0
451	20240716	133200	270988112	499	499	499	499	1
452	20240716	133100	270987613	499	499	499	499	62
453	20240716	133000	270956675	499	499	499	499	538
454	20240716	132900	270688213	499	499	499	499	322
455	20240716	132800	270527535	499	499	499	499	91
456	20240716	132700	270482126	499	499	499	498	47
457	20240716	132600	270458674	499	499	499	499	4
458	20240716	132500	270456678	500	500	500	500	12
459	20240716	132400	270450678	499	500	500	499	17238
460	20240716	132300	261847399	500	502	502	500	5701
461	20240716	132200	258994704	502	502	502	501	3545
462	20240716	132100	257216164	501	502	502	501	4512
463	20240716	132000	254954203	503	503	503	503	1087
464	20240716	131900	254407442	500	500	500	500	0
465	20240716	131800	254407442	500	500	500	500	0
466	20240716	131700	254407442	500	500	500	500	1050
467	20240716	131600	253882442	502	502	502	502	35
468	20240716	131500	253864872	500	499	500	499	10082
469	20240716	131400	248831954	499	506	506	499	36826
470	20240716	131300	230394435	503	503	503	503	0
471	20240716	131200	230394435	503	503	503	503	0
472	20240716	131100	230394435	503	512	512	503	20000
473	20240716	131000	220294416	514	514	514	514	0
474	20240716	130900	220294416	514	514	514	514	0
475	20240716	130800	220294416	514	514	514	514	0
476	20240716	130700	220294416	514	514	514	514	0
477	20240716	130600	220294416	514	514	514	514	100
478	20240716	130500	220243016	514	514	514	514	55
479	20240716	130400	220214746	514	514	514	514	8
480	20240716	130300	220210634	514	514	514	514	0
481	20240716	130200	220210634	514	514	514	514	60
482	20240716	130100	220179794	513	514	514	513	2
483	20240716	130000	220178767	510	510	510	510	0
484	20240716	125900	220178767	510	510	510	510	0
485	20240716	125800	220178767	510	510	510	510	0
486	20240716	125700	220178767	510	510	510	510	0
487	20240716	125600	220178767	510	510	510	510	1554
488	20240716	125500	219386227	511	511	511	511	1446
489	20240716	125400	218647321	511	511	511	511	0
490	20240716	125300	218647321	511	511	511	511	0
491	20240716	125200	218647321	511	511	511	511	150
492	20240716	125100	218570671	511	511	511	511	0
493	20240716	125000	218570671	511	514	514	511	176
494	20240716	124900	218480507	514	514	514	514	0
495	20240716	124800	218480507	514	514	514	514	0
496	20240716	124700	218480507	514	514	514	514	1000
497	20240716	124600	217966507	514	514	514	514	0
498	20240716	124500	217966507	514	514	514	514	0
499	20240716	124400	217966507	514	514	514	514	2
500	20240716	124300	217965479	515	515	515	515	0
501	20240716	124200	217965479	515	513	515	513	11
502	20240716	124100	217959816	511	511	511	511	0
503	20240716	124000	217959816	511	510	511	510	6190
504	20240716	123900	214802915	510	510	510	509	582
505	20240716	123800	214506096	509	509	509	509	0
506	20240716	123700	214506096	509	509	509	509	0
507	20240716	123600	214506096	509	509	509	509	0
508	20240716	123500	214506096	509	509	509	509	530
509	20240716	123400	214236326	509	509	509	509	130
510	20240716	123300	214170156	509	509	509	509	0
511	20240716	123200	214170156	509	509	509	509	1
512	20240716	123100	214169647	508	508	508	508	0
513	20240716	123000	214169647	508	508	508	508	0
514	20240716	122900	214169647	508	508	508	508	0
515	20240716	122800	214169647	508	508	508	508	0
516	20240716	122700	214169647	508	508	508	508	0
517	20240716	122600	214169647	508	508	508	508	0
518	20240716	122500	214169647	508	508	508	508	0
519	20240716	122400	214169647	508	508	508	508	0
520	20240716	122300	214169647	508	508	508	508	0
521	20240716	122200	214169647	508	508	508	508	0
522	20240716	122100	214169647	508	508	508	508	0
523	20240716	122000	214169647	508	508	508	508	0
524	20240716	121900	214169647	508	508	508	508	0
525	20240716	121800	214169647	508	508	508	508	0
526	20240716	121700	214169647	508	508	508	508	27
527	20240716	121600	214155931	508	508	508	508	0
528	20240716	121500	214155931	508	508	508	508	0
529	20240716	121400	214155931	508	508	508	508	0
530	20240716	121300	214155931	508	508	508	508	0
531	20240716	121200	214155931	508	508	508	508	0
532	20240716	121100	214155931	508	508	508	508	0
533	20240716	121000	214155931	508	508	508	508	0
534	20240716	120900	214155931	508	508	508	508	0
535	20240716	120800	214155931	508	508	508	508	0
536	20240716	120700	214155931	508	508	508	508	1
537	20240716	120600	214155423	505	505	505	505	0
538	20240716	120500	214155423	505	505	505	505	0
539	20240716	120400	214155423	505	505	505	505	0
540	20240716	120300	214155423	505	505	505	505	0
541	20240716	120200	214155423	505	505	505	505	0
542	20240716	120100	214155423	505	507	507	505	2000
543	20240716	120000	213143966	509	509	509	509	0
544	20240716	115900	213143966	509	509	509	509	0
545	20240716	115800	213143966	509	509	509	509	0
546	20240716	115700	213143966	509	509	509	509	0
547	20240716	115600	213143966	509	509	509	509	0
548	20240716	115500	213143966	509	509	509	509	0
549	20240716	115400	213143966	509	509	509	509	0
550	20240716	115300	213143966	509	509	509	509	1340
551	20240716	115200	212461906	509	509	509	509	0
552	20240716	115100	212461906	509	509	509	509	129
553	20240716	115000	212396245	509	509	509	509	0
554	20240716	114900	212396245	509	509	509	509	0
555	20240716	114800	212396245	509	509	509	509	0
556	20240716	114700	212396245	509	509	509	509	0
557	20240716	114600	212396245	509	509	509	509	0
558	20240716	114500	212396245	509	509	509	509	2020
559	20240716	114400	211368065	509	509	509	509	0
560	20240716	114300	211368065	509	507	509	507	1976
561	20240716	114200	210363191	506	506	506	506	0
562	20240716	114100	210363191	506	506	506	506	0
563	20240716	114000	210363191	506	506	506	506	207
564	20240716	113900	210258449	507	507	507	507	2
565	20240716	113800	210257435	506	506	506	506	0
566	20240716	113700	210257435	506	506	506	506	0
567	20240716	113600	210257435	506	506	506	506	120
568	20240716	113500	210196715	505	505	505	505	0
569	20240716	113400	210196715	505	505	505	505	0
570	20240716	113300	210196715	505	507	507	505	3
571	20240716	113200	210195198	505	505	505	505	0
572	20240716	113100	210195198	505	505	505	505	0
573	20240716	113000	210195198	505	505	505	505	0
574	20240716	112900	210195198	505	505	505	505	0
575	20240716	112800	210195198	505	505	505	505	0
576	20240716	112700	210195198	505	506	506	505	3278
577	20240716	112600	208537808	508	508	508	508	100
578	20240716	112500	208487008	509	509	509	509	0
579	20240716	112400	208487008	509	509	509	509	0
580	20240716	112300	208487008	509	509	509	509	22
581	20240716	112200	208475810	509	509	509	509	0
582	20240716	112100	208475810	509	509	509	509	0
583	20240716	112000	208475810	509	509	509	509	0
584	20240716	111900	208475810	509	509	509	509	0
585	20240716	111800	208475810	509	508	509	508	300
586	20240716	111700	208323240	508	508	508	508	1100
587	20240716	111600	207764440	508	508	508	508	0
588	20240716	111500	207764440	508	508	508	508	0
589	20240716	111400	207764440	508	508	508	508	0
590	20240716	111300	207764440	508	508	508	508	1
591	20240716	111200	207763932	507	507	507	507	0
592	20240716	111100	207763932	507	507	507	506	6
593	20240716	111000	207760892	505	505	505	505	0
594	20240716	110900	207760892	505	505	505	505	0
595	20240716	110800	207760892	505	506	506	505	12
596	20240716	110700	207754827	506	506	506	506	0
597	20240716	110600	207754827	506	507	507	506	6
598	20240716	110500	207751787	508	508	508	508	0
599	20240716	110400	207751787	508	508	508	508	0
600	20240716	110300	207751787	508	508	508	508	1
601	20240716	110200	207751279	504	504	504	504	0
602	20240716	110100	207751279	504	504	504	504	196
603	20240716	110000	207652495	504	506	506	504	1135
604	20240716	105900	207078455	507	507	507	507	5173
605	20240716	105800	204455744	507	507	507	507	102
606	20240716	105700	204404030	507	507	507	507	0
607	20240716	105600	204404030	507	507	507	507	0
608	20240716	105500	204404030	507	507	507	507	0
609	20240716	105400	204404030	507	507	507	507	500
610	20240716	105300	204150530	507	507	507	507	0
611	20240716	105200	204150530	507	507	507	507	0
612	20240716	105100	204150530	507	507	507	507	0
613	20240716	105000	204150530	507	507	507	507	1
614	20240716	104900	204150023	501	501	501	501	0
615	20240716	104800	204150023	501	501	501	501	758
616	20240716	104700	203770265	501	501	501	501	7634
617	20240716	104600	199945631	505	505	505	505	0
618	20240716	104500	199945631	505	505	505	505	0
619	20240716	104400	199945631	505	503	505	503	1000
620	20240716	104300	199441742	501	501	501	501	0
621	20240716	104200	199441742	501	501	501	501	2
622	20240716	104100	199440740	504	504	504	504	0
623	20240716	104000	199440740	504	504	504	504	0
624	20240716	103900	199440740	504	504	504	504	50
625	20240716	103800	199415540	504	504	504	504	0
626	20240716	103700	199415540	504	504	504	504	1
627	20240716	103600	199415036	506	506	506	506	1
628	20240716	103500	199414530	500	501	501	500	1209
629	20240716	103400	198809107	503	503	503	503	2437
630	20240716	103300	197583296	500	500	500	500	0
631	20240716	103200	197583296	500	500	500	500	1255
632	20240716	103100	196955796	500	500	500	500	10000
633	20240716	103000	191955796	500	502	502	500	449
634	20240716	102900	191731250	501	501	501	501	195
635	20240716	102800	191633555	502	502	502	502	0
636	20240716	102700	191633555	502	501	502	501	111
637	20240716	102600	191577943	501	501	501	501	0
638	20240716	102500	191577943	501	501	501	501	0
639	20240716	102400	191577943	501	501	501	501	0
640	20240716	102300	191577943	501	501	501	501	265
641	20240716	102200	191445178	502	502	503	501	9261
642	20240716	102100	186798611	503	503	503	503	0
643	20240716	102000	186798611	503	503	503	503	100
644	20240716	101900	186748311	504	504	504	504	0
645	20240716	101800	186748311	504	504	504	502	1842
646	20240716	101700	185823621	502	502	502	502	477
647	20240716	101600	185584167	502	504	504	502	5691
648	20240716	101500	182726421	504	504	504	504	0
649	20240716	101400	182726421	504	504	504	504	1050
650	20240716	101300	182197221	505	505	505	505	0
651	20240716	101200	182197221	505	505	505	505	1000
652	20240716	101100	181692221	507	503	507	503	4050
653	20240716	101000	179651071	503	503	503	503	0
654	20240716	100900	179651071	503	502	503	502	4988
655	20240716	100800	177146619	505	504	505	504	120
656	20240716	100700	177086068	505	505	505	505	0
657	20240716	100600	177086068	505	505	505	505	0
658	20240716	100500	177086068	505	501	505	501	2001
659	20240716	100400	176083563	505	503	505	503	171
660	20240716	100300	175997330	503	503	503	503	87
661	20240716	100200	175953569	503	503	503	503	254
662	20240716	100100	175825807	503	503	503	503	10
663	20240716	100000	175820777	503	503	503	503	0
664	20240716	095900	175820777	503	503	503	503	100
665	20240716	095800	175770477	503	503	507	503	2045
666	20240716	095700	174741838	503	503	507	501	4426
667	20240716	095600	172515756	503	503	503	503	1314
668	20240716	095500	171854814	503	503	503	503	457
669	20240716	095400	171624943	500	501	501	500	4746
670	20240716	095300	169249747	501	501	501	500	1376
671	20240716	095200	168560771	501	502	502	501	5000
672	20240716	095100	166054669	503	503	503	503	4939
673	20240716	095000	163570352	503	507	507	503	1469
674	20240716	094900	162831365	503	503	503	503	4819
675	20240716	094800	160407408	503	501	503	500	22502
676	20240716	094700	149126053	501	501	501	501	1417
677	20240716	094600	148416136	501	501	501	501	2166
678	20240716	094500	147330970	500	501	501	500	5385
679	20240716	094400	144636223	501	501	502	501	5554
680	20240716	094300	141851025	501	503	503	501	8999
681	20240716	094200	137337090	502	502	502	501	13526
682	20240716	094100	130556488	502	504	504	501	18462
683	20240716	094000	121296309	501	501	501	501	0
684	20240716	093900	121296309	501	504	504	501	18038
685	20240716	093800	112229797	505	505	505	505	2000
686	20240716	093700	111219797	505	505	505	505	6038
687	20240716	093600	108170607	508	508	508	508	164
688	20240716	093500	108087295	508	505	508	505	5609
689	20240716	093400	105249617	505	505	505	505	1500
690	20240716	093300	104492117	505	505	505	505	1
691	20240716	093200	104491612	505	504	505	501	738
692	20240716	093100	104120370	504	504	504	504	1978
693	20240716	093000	103123458	501	501	501	501	3326
694	20240716	092900	101457132	501	500	501	500	3998
695	20240716	092800	99457124	500	508	508	500	67099
696	20240716	092700	65757149	508	508	508	508	11
697	20240716	092600	65751561	507	508	508	507	6949
698	20240716	092500	62224119	508	508	508	507	12190
699	20240716	092400	56042441	508	508	508	508	1200
700	20240716	092300	55432841	508	508	508	508	0
701	20240716	092200	55432841	508	508	508	508	3557
702	20240716	092100	53625885	508	508	508	508	10
703	20240716	092000	53620805	506	510	510	506	1125
704	20240716	091900	53049101	509	508	509	508	2224
705	20240716	091800	51917385	508	511	511	508	7012
706	20240716	091700	48344947	511	511	511	511	500
707	20240716	091600	48089447	512	511	512	511	4428
708	20240716	091500	45824019	511	514	514	511	1705
709	20240716	091400	44948374	514	510	514	510	3328
710	20240716	091300	43251090	514	514	514	514	0
711	20240716	091200	43251090	514	510	514	510	16
712	20240716	091100	43242906	505	508	508	505	5000
713	20240716	091000	40715441	507	507	507	507	3921
714	20240716	090900	38727494	507	504	507	502	9713
715	20240716	090800	33839656	504	506	506	502	4928
716	20240716	090700	31358841	506	507	507	506	5628
717	20240716	090600	28506326	508	517	517	508	16658
718	20240716	090500	20005694	517	520	520	517	5153
719	20240716	090400	17341574	520	521	524	510	5598
720	20240716	090300	14443834	521	522	522	521	2499
721	20240716	090200	13140850	521	521	521	521	230
722	20240716	090100	13021020	519	520	520	519	12011
723	20240716	090000	6775600	520	520	520	520	13030