KissMeData/252500/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	210400	363422321	981	981	981	981	5319
3	20240716	210300	363422321	981	981	981	981	0
4	20240716	210200	363422321	981	981	981	981	0
5	20240716	210100	363422321	981	981	981	981	0
6	20240716	210000	363422321	981	981	981	981	0
7	20240716	205900	363422321	981	981	981	981	0
8	20240716	205800	363422321	981	981	981	981	0
9	20240716	205700	363422321	981	981	981	981	0
10	20240716	205600	363422321	981	981	981	981	0
11	20240716	205500	363422321	981	981	981	981	0
12	20240716	205400	363422321	981	981	981	981	0
13	20240716	205300	363422321	981	981	981	981	0
14	20240716	205200	363422321	981	981	981	981	0
15	20240716	205100	363422321	981	981	981	981	0
16	20240716	205000	363422321	981	981	981	981	0
17	20240716	204900	363422321	981	981	981	981	0
18	20240716	204800	363422321	981	981	981	981	0
19	20240716	204700	363422321	981	981	981	981	0
20	20240716	204600	363422321	981	981	981	981	0
21	20240716	204500	363422321	981	981	981	981	0
22	20240716	204400	363422321	981	981	981	981	0
23	20240716	204300	363422321	981	981	981	981	0
24	20240716	204200	363422321	981	981	981	981	0
25	20240716	204100	363422321	981	981	981	981	0
26	20240716	204000	363422321	981	981	981	981	0
27	20240716	203900	363422321	981	981	981	981	0
28	20240716	203800	363422321	981	981	981	981	0
29	20240716	203700	363422321	981	981	981	981	0
30	20240716	203600	363422321	981	981	981	981	0
31	20240716	203500	363422321	981	981	981	981	0
32	20240716	203400	363422321	981	981	981	981	5319
33	20240716	203300	363422321	981	981	981	981	0
34	20240716	203200	363422321	981	981	981	981	0
35	20240716	203100	363422321	981	981	981	981	0
36	20240716	203000	363422321	981	981	981	981	0
37	20240716	202900	363422321	981	981	981	981	0
38	20240716	202800	363422321	981	981	981	981	0
39	20240716	202700	363422321	981	981	981	981	0
40	20240716	202600	363422321	981	981	981	981	0
41	20240716	202500	363422321	981	981	981	981	0
42	20240716	202400	363422321	981	981	981	981	0
43	20240716	202300	363422321	981	981	981	981	0
44	20240716	202200	363422321	981	981	981	981	0
45	20240716	202100	363422321	981	981	981	981	0
46	20240716	202000	363422321	981	981	981	981	0
47	20240716	201900	363422321	981	981	981	981	0
48	20240716	201800	363422321	981	981	981	981	0
49	20240716	201700	363422321	981	981	981	981	0
50	20240716	201600	363422321	981	981	981	981	0
51	20240716	201500	363422321	981	981	981	981	0
52	20240716	201400	363422321	981	981	981	981	0
53	20240716	201300	363422321	981	981	981	981	0
54	20240716	201200	363422321	981	981	981	981	0
55	20240716	201100	363422321	981	981	981	981	0
56	20240716	201000	363422321	981	981	981	981	0
57	20240716	200900	363422321	981	981	981	981	0
58	20240716	200800	363422321	981	981	981	981	0
59	20240716	200700	363422321	981	981	981	981	0
60	20240716	200600	363422321	981	981	981	981	0
61	20240716	200500	363422321	981	981	981	981	0
62	20240716	200400	363422321	981	981	981	981	5319
63	20240716	200300	363422321	981	981	981	981	0
64	20240716	200200	363422321	981	981	981	981	0
65	20240716	200100	363422321	981	981	981	981	0
66	20240716	200000	363422321	981	981	981	981	0
67	20240716	195900	363422321	981	981	981	981	0
68	20240716	195800	363422321	981	981	981	981	0
69	20240716	195700	363422321	981	981	981	981	0
70	20240716	195600	363422321	981	981	981	981	0
71	20240716	195500	363422321	981	981	981	981	0
72	20240716	195400	363422321	981	981	981	981	0
73	20240716	195300	363422321	981	981	981	981	0
74	20240716	195200	363422321	981	981	981	981	0
75	20240716	195100	363422321	981	981	981	981	0
76	20240716	195000	363422321	981	981	981	981	0
77	20240716	194900	363422321	981	981	981	981	0
78	20240716	194800	363422321	981	981	981	981	0
79	20240716	194700	363422321	981	981	981	981	0
80	20240716	194600	363422321	981	981	981	981	0
81	20240716	194500	363422321	981	981	981	981	0
82	20240716	194400	363422321	981	981	981	981	0
83	20240716	194300	363422321	981	981	981	981	0
84	20240716	194200	363422321	981	981	981	981	0
85	20240716	194100	363422321	981	981	981	981	0
86	20240716	194000	363422321	981	981	981	981	0
87	20240716	193900	363422321	981	981	981	981	0
88	20240716	193800	363422321	981	981	981	981	0
89	20240716	193700	363422321	981	981	981	981	0
90	20240716	193600	363422321	981	981	981	981	0
91	20240716	193500	363422321	981	981	981	981	0
92	20240716	193400	363422321	981	981	981	981	5319
93	20240716	193300	363422321	981	981	981	981	0
94	20240716	193200	363422321	981	981	981	981	0
95	20240716	193100	363422321	981	981	981	981	0
96	20240716	193000	363422321	981	981	981	981	0
97	20240716	192900	363422321	981	981	981	981	0
98	20240716	192800	363422321	981	981	981	981	0
99	20240716	192700	363422321	981	981	981	981	0
100	20240716	192600	363422321	981	981	981	981	0
101	20240716	192500	363422321	981	981	981	981	0
102	20240716	192400	363422321	981	981	981	981	0
103	20240716	192300	363422321	981	981	981	981	0
104	20240716	192200	363422321	981	981	981	981	0
105	20240716	192100	363422321	981	981	981	981	0
106	20240716	192000	363422321	981	981	981	981	0
107	20240716	191900	363422321	981	981	981	981	0
108	20240716	191800	363422321	981	981	981	981	0
109	20240716	191700	363422321	981	981	981	981	0
110	20240716	191600	363422321	981	981	981	981	0
111	20240716	191500	363422321	981	981	981	981	0
112	20240716	191400	363422321	981	981	981	981	0
113	20240716	191300	363422321	981	981	981	981	0
114	20240716	191200	363422321	981	981	981	981	0
115	20240716	191100	363422321	981	981	981	981	0
116	20240716	191000	363422321	981	981	981	981	0
117	20240716	190900	363422321	981	981	981	981	0
118	20240716	190800	363422321	981	981	981	981	0
119	20240716	190700	363422321	981	981	981	981	0
120	20240716	190600	363422321	981	981	981	981	0
121	20240716	190500	363422321	981	981	981	981	0
122	20240716	190400	363422321	981	981	981	981	5319
123	20240716	190300	363422321	981	981	981	981	0
124	20240716	190200	363422321	981	981	981	981	0
125	20240716	190100	363422321	981	981	981	981	0
126	20240716	190000	363422321	981	981	981	981	0
127	20240716	185900	363422321	981	981	981	981	0
128	20240716	185800	363422321	981	981	981	981	0
129	20240716	185700	363422321	981	981	981	981	0
130	20240716	185600	363422321	981	981	981	981	0
131	20240716	185500	363422321	981	981	981	981	0
132	20240716	185400	363422321	981	981	981	981	0
133	20240716	185300	363422321	981	981	981	981	0
134	20240716	185200	363422321	981	981	981	981	0
135	20240716	185100	363422321	981	981	981	981	0
136	20240716	185000	363422321	981	981	981	981	0
137	20240716	184900	363422321	981	981	981	981	0
138	20240716	184800	363422321	981	981	981	981	0
139	20240716	184700	363422321	981	981	981	981	0
140	20240716	184600	363422321	981	981	981	981	0
141	20240716	184500	363422321	981	981	981	981	0
142	20240716	184400	363422321	981	981	981	981	0
143	20240716	184300	363422321	981	981	981	981	0
144	20240716	184200	363422321	981	981	981	981	0
145	20240716	184100	363422321	981	981	981	981	0
146	20240716	184000	363422321	981	981	981	981	0
147	20240716	183900	363422321	981	981	981	981	0
148	20240716	183800	363422321	981	981	981	981	0
149	20240716	183700	363422321	981	981	981	981	0
150	20240716	183600	363422321	981	981	981	981	0
151	20240716	183500	363422321	981	981	981	981	0
152	20240716	183400	363422321	981	981	981	981	5319
153	20240716	183300	363422321	981	981	981	981	0
154	20240716	183200	363422321	981	981	981	981	0
155	20240716	183100	363422321	981	981	981	981	0
156	20240716	183000	363422321	981	981	981	981	0
157	20240716	182900	363422321	981	981	981	981	0
158	20240716	182800	363422321	981	981	981	981	0
159	20240716	182700	363422321	981	981	981	981	0
160	20240716	182600	363422321	981	981	981	981	0
161	20240716	182500	363422321	981	981	981	981	0
162	20240716	182400	363422321	981	981	981	981	0
163	20240716	182300	363422321	981	981	981	981	0
164	20240716	182200	363422321	981	981	981	981	0
165	20240716	182100	363422321	981	981	981	981	0
166	20240716	182000	363422321	981	981	981	981	0
167	20240716	181900	363422321	981	981	981	981	0
168	20240716	181800	363422321	981	981	981	981	0
169	20240716	181700	363422321	981	981	981	981	0
170	20240716	181600	363422321	981	981	981	981	0
171	20240716	181500	363422321	981	981	981	981	0
172	20240716	181400	363422321	981	981	981	981	0
173	20240716	181300	363422321	981	981	981	981	0
174	20240716	181200	363422321	981	981	981	981	0
175	20240716	181100	363422321	981	981	981	981	0
176	20240716	181000	363422321	981	981	981	981	0
177	20240716	180900	363422321	981	981	981	981	0
178	20240716	180800	363422321	981	981	981	981	0
179	20240716	180700	363422321	981	981	981	981	0
180	20240716	180600	363422321	981	981	981	981	0
181	20240716	180500	363422321	981	981	981	981	0
182	20240716	180400	363422321	981	981	981	981	5319
183	20240716	180300	363422321	981	981	981	981	0
184	20240716	180200	363422321	981	981	981	981	0
185	20240716	180100	363422321	981	981	981	981	0
186	20240716	180000	363422321	981	981	981	981	0
187	20240716	175900	363422321	981	981	981	981	0
188	20240716	175800	363422321	981	981	981	981	0
189	20240716	175700	363422321	981	981	981	981	0
190	20240716	175600	363422321	981	981	981	981	0
191	20240716	175500	363422321	981	981	981	981	0
192	20240716	175400	363422321	981	981	981	981	0
193	20240716	175300	363422321	981	981	981	981	0
194	20240716	175200	363422321	981	981	981	981	0
195	20240716	175100	363422321	981	981	981	981	0
196	20240716	175000	363422321	981	981	981	981	0
197	20240716	174900	363422321	981	981	981	981	0
198	20240716	174800	363422321	981	981	981	981	0
199	20240716	174700	363422321	981	981	981	981	0
200	20240716	174600	363422321	981	981	981	981	0
201	20240716	174500	363422321	981	981	981	981	0
202	20240716	174400	363422321	981	981	981	981	0
203	20240716	174300	363422321	981	981	981	981	0
204	20240716	174200	363422321	981	981	981	981	0
205	20240716	174100	363422321	981	981	981	981	0
206	20240716	174000	363422321	981	981	981	981	0
207	20240716	173900	363422321	981	981	981	981	0
208	20240716	173800	363422321	981	981	981	981	0
209	20240716	173700	363422321	981	981	981	981	0
210	20240716	173600	363422321	981	981	981	981	0
211	20240716	173500	363422321	981	981	981	981	0
212	20240716	173400	363422321	981	981	981	981	5319
213	20240716	173300	363422321	981	981	981	981	0
214	20240716	173200	363422321	981	981	981	981	0
215	20240716	173100	363422321	981	981	981	981	0
216	20240716	173000	363422321	981	981	981	981	0
217	20240716	172900	363422321	981	981	981	981	0
218	20240716	172800	363422321	981	981	981	981	0
219	20240716	172700	363422321	981	981	981	981	0
220	20240716	172600	363422321	981	981	981	981	0
221	20240716	172500	363422321	981	981	981	981	0
222	20240716	172400	363422321	981	981	981	981	0
223	20240716	172300	363422321	981	981	981	981	0
224	20240716	172200	363422321	981	981	981	981	0
225	20240716	172100	363422321	981	981	981	981	0
226	20240716	172000	363422321	981	981	981	981	0
227	20240716	171900	363422321	981	981	981	981	0
228	20240716	171800	363422321	981	981	981	981	0
229	20240716	171700	363422321	981	981	981	981	0
230	20240716	171600	363422321	981	981	981	981	0
231	20240716	171500	363422321	981	981	981	981	0
232	20240716	171400	363422321	981	981	981	981	0
233	20240716	171300	363422321	981	981	981	981	0
234	20240716	171200	363422321	981	981	981	981	0
235	20240716	171100	363422321	981	981	981	981	0
236	20240716	171000	363422321	981	981	981	981	0
237	20240716	170900	363422321	981	981	981	981	0
238	20240716	170800	363422321	981	981	981	981	0
239	20240716	170700	363422321	981	981	981	981	0
240	20240716	170600	363422321	981	981	981	981	0
241	20240716	170500	363422321	981	981	981	981	0
242	20240716	170400	363422321	981	981	981	981	5319
243	20240716	170300	363422321	981	981	981	981	0
244	20240716	170200	363422321	981	981	981	981	0
245	20240716	170100	363422321	981	981	981	981	0
246	20240716	170000	363422321	981	981	981	981	0
247	20240716	165900	363422321	981	981	981	981	0
248	20240716	165800	363422321	981	981	981	981	0
249	20240716	165700	363422321	981	981	981	981	0
250	20240716	165600	363422321	981	981	981	981	0
251	20240716	165500	363422321	981	981	981	981	0
252	20240716	165400	363422321	981	981	981	981	0
253	20240716	165300	363422321	981	981	981	981	0
254	20240716	165200	363422321	981	981	981	981	0
255	20240716	165100	363422321	981	981	981	981	0
256	20240716	165000	363422321	981	981	981	981	0
257	20240716	164900	363422321	981	981	981	981	0
258	20240716	164800	363422321	981	981	981	981	0
259	20240716	164700	363422321	981	981	981	981	0
260	20240716	164600	363422321	981	981	981	981	0
261	20240716	164500	363422321	981	981	981	981	0
262	20240716	164400	363422321	981	981	981	981	0
263	20240716	164300	363422321	981	981	981	981	0
264	20240716	164200	363422321	981	981	981	981	0
265	20240716	164100	363422321	981	981	981	981	0
266	20240716	164000	363422321	981	981	981	981	0
267	20240716	163900	363422321	981	981	981	981	0
268	20240716	163800	363422321	981	981	981	981	0
269	20240716	163700	363422321	981	981	981	981	0
270	20240716	163600	363422321	981	981	981	981	0
271	20240716	163500	363422321	981	981	981	981	0
272	20240716	163400	363422321	981	981	981	981	5319
273	20240716	163300	363422321	981	981	981	981	0
274	20240716	163200	363422321	981	981	981	981	0
275	20240716	163100	363422321	981	981	981	981	0
276	20240716	163000	363422321	981	981	981	981	0
277	20240716	162900	363422321	981	981	981	981	0
278	20240716	162800	363422321	981	981	981	981	0
279	20240716	162700	363422321	981	981	981	981	0
280	20240716	162600	363422321	981	981	981	981	0
281	20240716	162500	363422321	981	981	981	981	0
282	20240716	162400	363422321	981	981	981	981	0
283	20240716	162300	363422321	981	981	981	981	0
284	20240716	162200	363422321	981	981	981	981	0
285	20240716	162100	363422321	981	981	981	981	0
286	20240716	162000	363422321	981	981	981	981	0
287	20240716	161900	363422321	981	981	981	981	0
288	20240716	161800	363422321	981	981	981	981	0
289	20240716	161700	363422321	981	981	981	981	0
290	20240716	161600	363422321	981	981	981	981	0
291	20240716	161500	363422321	981	981	981	981	0
292	20240716	161400	363422321	981	981	981	981	0
293	20240716	161300	363422321	981	981	981	981	0
294	20240716	161200	363422321	981	981	981	981	0
295	20240716	161100	363422321	981	981	981	981	0
296	20240716	161000	363422321	981	981	981	981	0
297	20240716	160900	363422321	981	981	981	981	0
298	20240716	160800	363422321	981	981	981	981	0
299	20240716	160700	363422321	981	981	981	981	0
300	20240716	160600	363422321	981	981	981	981	0
301	20240716	160500	363422321	981	981	981	981	0
302	20240716	160400	363422321	981	981	981	981	5319
303	20240716	160300	363422321	981	981	981	981	0
304	20240716	160200	363422321	981	981	981	981	0
305	20240716	160100	363422321	981	981	981	981	0
306	20240716	160000	363422321	981	981	981	981	0
307	20240716	155900	363422321	981	981	981	981	0
308	20240716	155800	363422321	981	981	981	981	0
309	20240716	155700	363422321	981	981	981	981	0
310	20240716	155600	363422321	981	981	981	981	0
311	20240716	155500	363422321	981	981	981	981	0
312	20240716	155400	363422321	981	981	981	981	0
313	20240716	155300	363422321	981	981	981	981	0
314	20240716	155200	363422321	981	981	981	981	0
315	20240716	155100	363422321	981	981	981	981	0
316	20240716	155000	363422321	981	981	981	981	0
317	20240716	154900	363422321	981	981	981	981	0
318	20240716	154800	363422321	981	981	981	981	0
319	20240716	154700	363422321	981	981	981	981	0
320	20240716	154600	363422321	981	981	981	981	0
321	20240716	154500	363422321	981	981	981	981	0
322	20240716	154400	363422321	981	981	981	981	0
323	20240716	154300	363422321	981	981	981	981	0
324	20240716	154200	363422321	981	981	981	981	0
325	20240716	154100	363422321	981	981	981	981	0
326	20240716	154000	363422321	981	981	981	981	0
327	20240716	153900	363422321	981	981	981	981	0
328	20240716	153800	363422321	981	981	981	981	0
329	20240716	153700	363422321	981	981	981	981	0
330	20240716	153600	363422321	981	981	981	981	0
331	20240716	153500	363422321	981	981	981	981	0
332	20240716	153400	363422321	981	981	981	981	5319
333	20240716	153300	363422321	981	981	981	981	0
334	20240716	153200	363422321	981	981	981	981	0
335	20240716	153100	363422321	981	981	981	981	0
336	20240716	153000	363422321	981	981	981	981	5319
337	20240716	152900	358204382	983	983	983	983	0
338	20240716	152800	358204382	983	983	983	983	0
339	20240716	152700	358204382	983	983	983	983	0
340	20240716	152600	358204382	983	983	983	983	0
341	20240716	152500	358204382	983	983	983	983	0
342	20240716	152400	358204382	983	983	983	983	0
343	20240716	152300	358204382	983	983	983	983	0
344	20240716	152200	358204382	983	983	983	983	0
345	20240716	152100	358204382	983	983	983	983	0
346	20240716	152000	358204382	983	983	983	983	0
347	20240716	151900	358204382	983	982	983	981	1599
348	20240716	151800	356635760	981	982	982	981	1102
349	20240716	151700	355554396	983	983	983	983	3
350	20240716	151600	355551447	983	983	983	983	223
351	20240716	151500	355332238	983	983	983	983	503
352	20240716	151400	354837789	983	983	983	983	2
353	20240716	151300	354835823	983	984	984	983	8
354	20240716	151200	354827956	984	984	984	984	2
355	20240716	151100	354825988	984	984	984	984	3
356	20240716	151000	354823036	984	982	984	982	4073
357	20240716	150900	350817422	982	982	982	982	3
358	20240716	150800	350814476	982	982	982	982	23
359	20240716	150700	350791890	982	984	984	982	254
360	20240716	150600	350542456	983	983	983	983	3
361	20240716	150500	350539507	983	983	983	983	6
362	20240716	150400	350533609	983	983	983	983	3
363	20240716	150300	350530660	983	983	983	983	2
364	20240716	150200	350528694	984	984	984	984	107
365	20240716	150100	350423406	984	984	984	984	2
366	20240716	150000	350421438	984	984	984	984	3
367	20240716	145900	350418486	981	984	984	981	760
368	20240716	145800	349672920	984	984	984	980	10006
369	20240716	145700	339862363	981	984	984	981	10422
370	20240716	145600	329635587	983	984	984	983	8775
371	20240716	145500	321009759	984	986	986	984	7
372	20240716	145400	321002867	984	986	986	984	1003
373	20240716	145300	320015909	984	986	986	984	5
374	20240716	145200	320010983	986	986	986	986	2
375	20240716	145100	320009011	986	986	986	986	3
376	20240716	145000	320006053	986	986	986	986	2
377	20240716	144900	320004081	986	986	986	986	3
378	20240716	144800	320001123	983	986	986	983	991
379	20240716	144700	319026954	986	986	986	986	3
380	20240716	144600	319023996	986	986	986	986	2
381	20240716	144500	319022024	986	986	986	986	3
382	20240716	144400	319019066	986	986	986	986	1013
383	20240716	144300	318020248	984	987	987	984	189
384	20240716	144200	317834263	987	987	987	987	2
385	20240716	144100	317832289	987	987	987	987	3
386	20240716	144000	317829328	987	987	987	987	3
387	20240716	143900	317826367	984	988	988	984	502
388	20240716	143800	317332391	983	983	988	983	804
389	20240716	143700	316542044	988	984	988	984	1502
390	20240716	143600	315064068	988	988	988	988	3
391	20240716	143500	315061104	984	988	988	984	3
392	20240716	143400	315058144	988	988	988	988	3
393	20240716	143300	315055180	988	988	988	984	727
394	20240716	143200	314338561	987	987	987	987	590
395	20240716	143100	313756231	987	987	987	987	102
396	20240716	143000	313655557	987	987	987	987	127
397	20240716	142900	313530208	987	987	987	987	2
398	20240716	142800	313528234	985	985	985	985	1505
399	20240716	142700	312045809	985	985	985	985	3
400	20240716	142600	312042854	985	985	985	985	2
401	20240716	142500	312040884	985	985	985	985	3
402	20240716	142400	312037929	985	985	985	985	2
403	20240716	142300	312035959	985	985	985	985	3
404	20240716	142200	312033004	985	985	985	985	2
405	20240716	142100	312031034	987	987	987	987	54
406	20240716	142000	311977736	987	982	987	982	1006
407	20240716	141900	310989834	982	987	987	982	1503
408	20240716	141800	309513607	987	987	987	987	2
409	20240716	141700	309511633	987	987	987	987	3
410	20240716	141600	309508672	987	987	987	987	2
411	20240716	141500	309506698	987	987	987	987	3
412	20240716	141400	309503737	987	987	987	987	3
413	20240716	141300	309500776	987	987	987	987	2
414	20240716	141200	309498802	987	987	987	987	5
415	20240716	141100	309493867	987	987	987	987	2
416	20240716	141000	309491893	987	987	987	987	3
417	20240716	140900	309488932	988	988	988	988	2
418	20240716	140800	309486956	987	984	987	984	8003
419	20240716	140700	301590113	981	984	984	981	1195
420	20240716	140600	300417807	981	985	985	981	103
421	20240716	140500	300316752	985	985	985	985	2
422	20240716	140400	300314782	985	984	985	984	4
423	20240716	140300	300310843	981	985	985	981	67
424	20240716	140200	300245104	981	985	985	981	481
425	20240716	140100	299773131	987	987	987	987	3
426	20240716	140000	299770170	982	983	983	982	3500
427	20240716	135900	296333168	985	985	985	985	3
428	20240716	135800	296330213	986	986	986	986	2
429	20240716	135700	296328241	982	986	986	982	5
430	20240716	135600	296323319	986	986	986	986	2
431	20240716	135500	296321347	986	986	986	986	3
432	20240716	135400	296318389	982	986	986	982	198
433	20240716	135300	296123941	983	986	986	983	5
434	20240716	135200	296119017	982	987	987	982	1602
435	20240716	135100	294544743	983	987	987	983	802
436	20240716	135000	293756365	983	987	987	983	503
437	20240716	134900	293261679	987	987	987	987	2
438	20240716	134800	293259705	987	987	987	987	7
439	20240716	134700	293252796	987	987	987	987	2
440	20240716	134600	293250822	987	987	987	987	3
441	20240716	134500	293247861	987	987	987	987	2
442	20240716	134400	293245887	987	987	987	987	184
443	20240716	134300	293064279	987	987	987	987	2
444	20240716	134200	293062305	987	987	987	983	1094
445	20240716	134100	291986816	987	987	987	987	106
446	20240716	134000	291882194	987	987	987	986	59
447	20240716	133900	291823981	987	986	987	986	157
448	20240716	133800	291669035	987	984	987	982	2392
449	20240716	133700	289316896	984	985	985	984	8359
450	20240716	133600	281091637	986	986	986	986	2
451	20240716	133500	281089665	986	986	986	986	3
452	20240716	133400	281086707	986	986	986	986	2
453	20240716	133300	281084735	983	986	986	983	3003
454	20240716	133200	278132612	987	987	987	987	2
455	20240716	133100	278130638	987	987	987	987	3
456	20240716	133000	278127677	987	987	987	987	2
457	20240716	132900	278125703	987	987	987	987	13
458	20240716	132800	278112872	986	986	986	986	2
459	20240716	132700	278110900	985	986	986	985	125
460	20240716	132600	277987772	984	987	987	984	137
461	20240716	132500	277852932	987	987	987	987	3
462	20240716	132400	277849971	986	986	986	986	1770
463	20240716	132300	276104751	987	987	987	987	432
464	20240716	132200	275678367	987	987	987	987	3
465	20240716	132100	275675406	987	987	987	987	102
466	20240716	132000	275574732	986	986	986	985	2170
467	20240716	131900	273435928	986	986	986	986	2
468	20240716	131800	273433956	986	986	986	986	23
469	20240716	131700	273411278	986	986	986	986	2
470	20240716	131600	273409306	986	986	986	986	3
471	20240716	131500	273406348	982	986	986	982	12
472	20240716	131400	273394556	986	985	986	985	84
473	20240716	131300	273311815	985	985	985	985	1411
474	20240716	131200	271921980	985	985	985	985	3
475	20240716	131100	271919025	982	985	985	982	2479
476	20240716	131000	269482640	983	986	986	983	4
477	20240716	130900	269478702	986	986	986	986	3
478	20240716	130800	269475744	986	986	986	986	2
479	20240716	130700	269473772	985	985	985	985	3392
480	20240716	130600	266132652	985	985	985	985	2
481	20240716	130500	266130682	985	985	985	985	256
482	20240716	130400	265878522	985	985	985	985	2
483	20240716	130300	265876552	985	985	985	985	73
484	20240716	130200	265804647	982	985	985	982	1371
485	20240716	130100	264456982	985	985	985	985	8
486	20240716	130000	264449102	985	985	985	985	305
487	20240716	125900	264148677	985	986	986	985	3963
488	20240716	125800	260245119	986	986	986	986	3
489	20240716	125700	260242161	986	986	986	986	12
490	20240716	125600	260230329	987	987	987	987	3
491	20240716	125500	260227368	985	987	987	985	328
492	20240716	125400	259903959	986	987	987	986	104
493	20240716	125300	259801412	987	987	987	987	2
494	20240716	125200	259799438	987	987	987	987	3
495	20240716	125100	259796477	987	987	987	987	2
496	20240716	125000	259794503	987	987	987	987	3
497	20240716	124900	259791542	988	988	988	988	2
498	20240716	124800	259789566	988	988	988	988	3
499	20240716	124700	259786602	987	987	987	987	1223
500	20240716	124600	258579501	987	987	987	987	2
501	20240716	124500	258577527	987	987	987	987	3
502	20240716	124400	258574566	985	987	987	985	1104
503	20240716	124300	257485922	988	988	988	988	3
504	20240716	124200	257482958	986	988	988	986	3111
505	20240716	124100	254415466	988	988	988	987	38
506	20240716	124000	254377956	988	988	988	988	2
507	20240716	123900	254375980	988	988	988	988	3
508	20240716	123800	254373016	988	988	988	988	12
509	20240716	123700	254361160	988	988	988	988	1253
510	20240716	123600	253123196	986	989	989	986	213
511	20240716	123500	252912542	989	988	989	988	213
512	20240716	123400	252702036	986	988	988	986	377
513	20240716	123300	252330244	988	988	988	986	4
514	20240716	123200	252326294	988	988	988	987	9
515	20240716	123100	252317407	988	988	988	988	2
516	20240716	123000	252315431	988	988	988	987	1348
517	20240716	122900	250984951	988	988	988	988	62
518	20240716	122800	250923695	988	988	988	988	3
519	20240716	122700	250920731	988	987	988	987	1780
520	20240716	122600	249163417	986	986	986	986	310
521	20240716	122500	248857757	985	985	985	985	2227
522	20240716	122400	246664162	985	985	985	985	3
523	20240716	122300	246661207	985	984	985	984	1103
524	20240716	122200	245575853	984	984	984	984	13
525	20240716	122100	245563061	983	983	983	983	782
526	20240716	122000	244794355	983	983	983	983	2
527	20240716	121900	244792389	983	983	983	983	104
528	20240716	121800	244690157	982	984	984	982	153
529	20240716	121700	244539793	984	984	984	984	3
530	20240716	121600	244536841	984	984	984	984	3
531	20240716	121500	244533889	984	984	984	984	3
532	20240716	121400	244530937	983	984	984	983	52
533	20240716	121300	244479819	984	984	984	984	53
534	20240716	121200	244427667	984	984	984	984	2
535	20240716	121100	244425699	984	984	984	984	3
536	20240716	121000	244422747	984	984	984	984	2
537	20240716	120900	244420779	984	984	984	984	3
538	20240716	120800	244417827	983	984	984	983	87
539	20240716	120700	244332303	984	984	984	984	2
540	20240716	120600	244330335	984	984	984	984	3
541	20240716	120500	244327383	984	984	984	984	2
542	20240716	120400	244325415	984	986	986	984	269
543	20240716	120300	244060713	986	986	986	986	2
544	20240716	120200	244058741	986	986	986	986	3
545	20240716	120100	244055783	986	986	986	986	2
546	20240716	120000	244053811	986	986	986	986	3
547	20240716	115900	244050853	986	986	986	986	2
548	20240716	115800	244048881	986	986	986	986	3
549	20240716	115700	244045923	984	984	984	984	65
550	20240716	115600	243981963	984	984	984	984	3
551	20240716	115500	243979011	983	983	983	983	785
552	20240716	115400	243207356	983	983	983	983	12
553	20240716	115300	243195560	983	983	983	983	3
554	20240716	115200	243192611	983	983	983	983	225
555	20240716	115100	242971436	983	983	983	983	303
556	20240716	115000	242673587	984	985	985	984	102
557	20240716	114900	242573217	985	985	985	985	203
558	20240716	114800	242373262	986	986	986	986	202
559	20240716	114700	242174090	986	986	986	986	103
560	20240716	114600	242072532	986	986	986	986	2
561	20240716	114500	242070560	986	986	986	986	203
562	20240716	114400	241870402	986	986	986	986	2
563	20240716	114300	241868430	985	985	985	985	103
564	20240716	114200	241766975	979	985	985	979	1003
565	20240716	114100	240784295	985	985	985	985	2
566	20240716	114000	240782325	981	981	981	981	2142
567	20240716	113900	238681023	981	980	981	980	449
568	20240716	113800	238241002	980	981	981	980	255
569	20240716	113700	237990999	981	981	981	980	236
570	20240716	113600	237759662	981	981	981	981	3
571	20240716	113500	237756719	981	981	981	981	31
572	20240716	113400	237726308	980	980	980	978	3383
573	20240716	113300	234416020	980	981	981	979	2495
574	20240716	113200	231971762	981	981	981	981	3
575	20240716	113100	231968819	981	981	981	981	3
576	20240716	113000	231965876	981	982	982	981	1561
577	20240716	112900	230433919	982	982	982	982	82
578	20240716	112800	230353395	983	983	983	983	2
579	20240716	112700	230351429	983	985	985	983	738
580	20240716	112600	229625969	985	984	985	984	6
581	20240716	112500	229620063	983	983	983	983	318
582	20240716	112400	229307469	983	983	983	983	102
583	20240716	112300	229207203	983	983	983	983	13
584	20240716	112200	229194424	983	983	983	983	2
585	20240716	112100	229192458	983	983	983	983	3
586	20240716	112000	229189509	983	983	983	983	257
587	20240716	111900	228936878	983	983	983	979	5607
588	20240716	111800	223437198	982	982	982	982	135
589	20240716	111700	223304628	982	982	982	982	2
590	20240716	111600	223302664	982	983	983	982	366
591	20240716	111500	222943249	983	983	983	983	11
592	20240716	111400	222932436	982	983	983	982	4
593	20240716	111300	222928505	983	983	983	983	2
594	20240716	111200	222926539	983	983	983	983	3
595	20240716	111100	222923590	983	983	983	983	2
596	20240716	111000	222921624	983	983	983	983	3
597	20240716	110900	222918675	983	983	983	983	2
598	20240716	110800	222916709	978	982	982	978	7691
599	20240716	110700	215392201	979	982	982	979	970
600	20240716	110600	214442045	983	983	983	983	3
601	20240716	110500	214439096	981	979	981	979	4914
602	20240716	110400	209627304	979	981	981	979	1785
603	20240716	110300	207878256	981	981	981	980	124
604	20240716	110200	207756732	981	982	982	981	3
605	20240716	110100	207753787	980	983	983	980	7455
606	20240716	110000	200445816	981	983	983	981	5002
607	20240716	105900	195538249	983	983	983	983	9
608	20240716	105800	195529402	983	983	983	983	2
609	20240716	105700	195527436	983	983	983	983	3
610	20240716	105600	195524487	983	983	983	983	2
611	20240716	105500	195522521	984	984	984	984	3
612	20240716	105400	195519569	984	984	984	984	2
613	20240716	105300	195517601	981	982	982	981	179
614	20240716	105200	195341999	982	984	984	982	130
615	20240716	105100	195214209	984	984	984	984	2
616	20240716	105000	195212241	983	984	984	983	503
617	20240716	104900	194717789	984	984	984	984	6
618	20240716	104800	194711885	983	983	983	983	2208
619	20240716	104700	192541421	983	983	983	983	2
620	20240716	104600	192539455	983	983	983	983	3
621	20240716	104500	192536506	983	983	983	983	2
622	20240716	104400	192534540	981	983	983	981	443
623	20240716	104300	192099930	983	983	983	983	2
624	20240716	104200	192097964	983	983	983	983	8
625	20240716	104100	192090100	983	983	983	983	4
626	20240716	104000	192086168	982	983	983	982	141
627	20240716	103900	191947703	983	983	983	983	12
628	20240716	103800	191935907	983	983	983	983	54
629	20240716	103700	191882825	983	983	983	983	63
630	20240716	103600	191820896	983	983	983	983	13
631	20240716	103500	191808117	983	983	983	983	22
632	20240716	103400	191786491	982	983	983	982	5
633	20240716	103300	191781579	982	983	983	982	5
634	20240716	103200	191776665	983	982	983	982	2
635	20240716	103100	191774700	982	982	982	982	3
636	20240716	103000	191771754	982	981	982	981	37
637	20240716	102900	191735426	979	980	980	979	288
638	20240716	102800	191453462	978	981	981	978	8002
639	20240716	102700	183627500	978	980	981	978	7103
640	20240716	102600	176674788	980	981	981	980	1919
641	20240716	102500	174794165	981	981	981	981	675
642	20240716	102400	174131990	981	981	981	981	3
643	20240716	102300	174129047	981	981	981	981	27
644	20240716	102200	174102560	980	981	981	980	12
645	20240716	102100	174090795	981	981	981	981	2
646	20240716	102000	174088833	982	982	982	982	3
647	20240716	101900	174085887	978	982	982	978	3215
648	20240716	101800	170939655	982	982	982	978	1573
649	20240716	101700	169401169	979	983	983	979	4307
650	20240716	101600	165184607	979	983	983	979	1003
651	20240716	101500	164202658	983	983	983	983	3
652	20240716	101400	164199709	983	983	983	983	2
653	20240716	101300	164197743	979	982	982	979	1158
654	20240716	101200	163064052	979	982	982	979	1555
655	20240716	101100	161540517	982	983	983	980	16
656	20240716	101000	161524818	983	983	983	983	2
657	20240716	100900	161522852	982	983	983	982	4
658	20240716	100800	161518921	983	983	983	983	3
659	20240716	100700	161515972	983	983	983	983	6
660	20240716	100600	161510074	983	983	983	983	2
661	20240716	100500	161508108	983	983	983	983	3
662	20240716	100400	161505159	983	983	983	979	130
663	20240716	100300	161377477	983	983	983	980	12468
664	20240716	100200	149153277	982	982	983	982	48
665	20240716	100100	149106128	983	983	983	982	1058
666	20240716	100000	148067149	983	983	983	981	14954
667	20240716	095900	133389795	983	987	987	983	4807
668	20240716	095800	128663457	988	987	988	987	3
669	20240716	095700	128660494	988	988	988	988	7
670	20240716	095600	128653578	989	989	989	989	3
671	20240716	095500	128650611	984	989	989	984	13
672	20240716	095400	128637779	989	983	989	983	904
673	20240716	095300	127749111	989	984	989	984	195
674	20240716	095200	127557221	989	989	989	989	235
675	20240716	095100	127324806	989	989	989	989	91
676	20240716	095000	127234807	989	989	989	989	207
677	20240716	094900	127030084	984	987	989	984	2491
678	20240716	094800	124578849	988	988	988	988	102
679	20240716	094700	124478073	988	988	988	988	3
680	20240716	094600	124475109	988	984	988	984	158
681	20240716	094500	124319569	982	987	987	981	13846
682	20240716	094400	110717226	987	987	987	985	713
683	20240716	094300	110014895	986	987	987	985	4357
684	20240716	094200	105723195	986	989	989	986	1289
685	20240716	094100	104450954	989	989	989	988	1103
686	20240716	094000	103360187	989	989	989	989	105
687	20240716	093900	103256342	985	989	989	985	16785
688	20240716	093800	86720092	987	989	989	987	3702
689	20240716	093700	83066214	989	989	989	989	13
690	20240716	093600	83053357	989	989	989	989	14
691	20240716	093500	83039511	989	987	989	987	2940
692	20240716	093400	80137719	986	987	987	986	1246
693	20240716	093300	78909154	986	988	989	986	3979
694	20240716	093200	74977705	989	988	989	988	185
695	20240716	093100	74794840	986	987	987	986	5455
696	20240716	093000	69415748	987	989	989	987	4672
697	20240716	092900	64801571	988	989	989	988	1592
698	20240716	092800	63228342	989	994	994	989	8796
699	20240716	092700	54525191	992	994	994	992	129
700	20240716	092600	54397217	994	994	994	994	3
701	20240716	092500	54394235	994	994	994	994	127
702	20240716	092400	54267997	994	992	994	990	461
703	20240716	092300	53811171	990	990	990	990	603
704	20240716	092200	53214201	990	990	990	989	862
705	20240716	092100	52361278	990	990	990	990	3152
706	20240716	092000	49240798	990	992	992	989	2219
707	20240716	091900	47043987	990	992	992	990	644
708	20240716	091800	46406319	990	994	994	990	6817
709	20240716	091700	39652773	992	992	994	992	61
710	20240716	091600	39592247	992	995	995	992	9365
711	20240716	091500	30286522	995	1002	1002	995	3831
712	20240716	091400	26470944	1002	1002	1002	997	79
713	20240716	091300	26392166	1002	1002	1002	997	2026
714	20240716	091200	24371223	1002	1002	1002	997	766
715	20240716	091100	23607506	1002	997	1002	997	454
716	20240716	091000	23154803	997	999	999	997	751
717	20240716	090900	22405892	999	1003	1003	999	631
718	20240716	090800	21774211	1000	1004	1004	998	1153
719	20240716	090700	20623269	1004	1008	1008	998	8889
720	20240716	090600	11730881	1008	1008	1008	1008	452
721	20240716	090500	11275265	1008	1008	1008	1007	967
722	20240716	090400	10301277	1008	1007	1008	1007	3
723	20240716	090300	10298254	1008	1008	1008	1004	2159
724	20240716	090200	8129450	1005	1007	1009	1005	103
725	20240716	090100	8025813	1006	1002	1007	1002	4362
726	20240716	090000	3636864	1002	1000	1002	1000	3636