KissMeData/066980/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	194400	356444698	1860	1860	1860	1860	4403
3	20240806	194300	356444698	1860	1860	1860	1860	0
4	20240806	194200	356444698	1860	1860	1860	1860	0
5	20240806	194100	356444698	1860	1860	1860	1860	0
6	20240806	194000	356444698	1860	1860	1860	1860	0
7	20240806	193900	356444698	1860	1860	1860	1860	0
8	20240806	193800	356444698	1860	1860	1860	1860	0
9	20240806	193700	356444698	1860	1860	1860	1860	0
10	20240806	193600	356444698	1860	1860	1860	1860	0
11	20240806	193500	356444698	1860	1860	1860	1860	0
12	20240806	193400	356444698	1860	1860	1860	1860	0
13	20240806	193300	356444698	1860	1860	1860	1860	0
14	20240806	193200	356444698	1860	1860	1860	1860	0
15	20240806	193100	356444698	1860	1860	1860	1860	0
16	20240806	193000	356444698	1860	1860	1860	1860	0
17	20240806	192900	356444698	1860	1860	1860	1860	0
18	20240806	192800	356444698	1860	1860	1860	1860	0
19	20240806	192700	356444698	1860	1860	1860	1860	0
20	20240806	192600	356444698	1860	1860	1860	1860	0
21	20240806	192500	356444698	1860	1860	1860	1860	0
22	20240806	192400	356444698	1860	1860	1860	1860	0
23	20240806	192300	356444698	1860	1860	1860	1860	0
24	20240806	192200	356444698	1860	1860	1860	1860	0
25	20240806	192100	356444698	1860	1860	1860	1860	0
26	20240806	192000	356444698	1860	1860	1860	1860	0
27	20240806	191900	356444698	1860	1860	1860	1860	0
28	20240806	191800	356444698	1860	1860	1860	1860	0
29	20240806	191700	356444698	1860	1860	1860	1860	0
30	20240806	191600	356444698	1860	1860	1860	1860	0
31	20240806	191500	356444698	1860	1860	1860	1860	0
32	20240806	191400	356444698	1860	1860	1860	1860	4403
33	20240806	191300	356444698	1860	1860	1860	1860	0
34	20240806	191200	356444698	1860	1860	1860	1860	0
35	20240806	191100	356444698	1860	1860	1860	1860	0
36	20240806	191000	356444698	1860	1860	1860	1860	0
37	20240806	190900	356444698	1860	1860	1860	1860	0
38	20240806	190800	356444698	1860	1860	1860	1860	0
39	20240806	190700	356444698	1860	1860	1860	1860	0
40	20240806	190600	356444698	1860	1860	1860	1860	0
41	20240806	190500	356444698	1860	1860	1860	1860	0
42	20240806	190400	356444698	1860	1860	1860	1860	0
43	20240806	190300	356444698	1860	1860	1860	1860	0
44	20240806	190200	356444698	1860	1860	1860	1860	0
45	20240806	190100	356444698	1860	1860	1860	1860	0
46	20240806	190000	356444698	1860	1860	1860	1860	0
47	20240806	185900	356444698	1860	1860	1860	1860	0
48	20240806	185800	356444698	1860	1860	1860	1860	0
49	20240806	185700	356444698	1860	1860	1860	1860	0
50	20240806	185600	356444698	1860	1860	1860	1860	0
51	20240806	185500	356444698	1860	1860	1860	1860	0
52	20240806	185400	356444698	1860	1860	1860	1860	0
53	20240806	185300	356444698	1860	1860	1860	1860	0
54	20240806	185200	356444698	1860	1860	1860	1860	0
55	20240806	185100	356444698	1860	1860	1860	1860	0
56	20240806	185000	356444698	1860	1860	1860	1860	0
57	20240806	184900	356444698	1860	1860	1860	1860	0
58	20240806	184800	356444698	1860	1860	1860	1860	0
59	20240806	184700	356444698	1860	1860	1860	1860	0
60	20240806	184600	356444698	1860	1860	1860	1860	0
61	20240806	184500	356444698	1860	1860	1860	1860	0
62	20240806	184400	356444698	1860	1860	1860	1860	4403
63	20240806	184300	356444698	1860	1860	1860	1860	0
64	20240806	184200	356444698	1860	1860	1860	1860	0
65	20240806	184100	356444698	1860	1860	1860	1860	0
66	20240806	184000	356444698	1860	1860	1860	1860	0
67	20240806	183900	356444698	1860	1860	1860	1860	0
68	20240806	183800	356444698	1860	1860	1860	1860	0
69	20240806	183700	356444698	1860	1860	1860	1860	0
70	20240806	183600	356444698	1860	1860	1860	1860	0
71	20240806	183500	356444698	1860	1860	1860	1860	0
72	20240806	183400	356444698	1860	1860	1860	1860	0
73	20240806	183300	356444698	1860	1860	1860	1860	0
74	20240806	183200	356444698	1860	1860	1860	1860	0
75	20240806	183100	356444698	1860	1860	1860	1860	0
76	20240806	183000	356444698	1860	1860	1860	1860	0
77	20240806	182900	356444698	1860	1860	1860	1860	0
78	20240806	182800	356444698	1860	1860	1860	1860	0
79	20240806	182700	356444698	1860	1860	1860	1860	0
80	20240806	182600	356444698	1860	1860	1860	1860	0
81	20240806	182500	356444698	1860	1860	1860	1860	0
82	20240806	182400	356444698	1860	1860	1860	1860	0
83	20240806	182300	356444698	1860	1860	1860	1860	0
84	20240806	182200	356444698	1860	1860	1860	1860	0
85	20240806	182100	356444698	1860	1860	1860	1860	0
86	20240806	182000	356444698	1860	1860	1860	1860	0
87	20240806	181900	356444698	1860	1860	1860	1860	0
88	20240806	181800	356444698	1860	1860	1860	1860	0
89	20240806	181700	356444698	1860	1860	1860	1860	0
90	20240806	181600	356444698	1860	1860	1860	1860	0
91	20240806	181500	356444698	1860	1860	1860	1860	0
92	20240806	181400	356444698	1860	1860	1860	1860	4403
93	20240806	181300	356444698	1860	1860	1860	1860	0
94	20240806	181200	356444698	1860	1860	1860	1860	0
95	20240806	181100	356444698	1860	1860	1860	1860	0
96	20240806	181000	356444698	1860	1860	1860	1860	0
97	20240806	180900	356444698	1860	1860	1860	1860	0
98	20240806	180800	356444698	1860	1860	1860	1860	0
99	20240806	180700	356444698	1860	1860	1860	1860	0
100	20240806	180600	356444698	1860	1860	1860	1860	0
101	20240806	180500	356444698	1860	1860	1860	1860	0
102	20240806	180400	356444698	1860	1860	1860	1860	0
103	20240806	180300	356444698	1860	1860	1860	1860	0
104	20240806	180200	356444698	1860	1860	1860	1860	0
105	20240806	180100	356444698	1860	1860	1860	1860	0
106	20240806	180000	356444698	1860	1860	1860	1860	0
107	20240806	175900	356444698	1860	1860	1860	1860	0
108	20240806	175800	356444698	1860	1860	1860	1860	0
109	20240806	175700	356444698	1860	1860	1860	1860	0
110	20240806	175600	356444698	1860	1860	1860	1860	0
111	20240806	175500	356444698	1860	1860	1860	1860	0
112	20240806	175400	356444698	1860	1860	1860	1860	0
113	20240806	175300	356444698	1860	1860	1860	1860	0
114	20240806	175200	356444698	1860	1860	1860	1860	0
115	20240806	175100	356444698	1860	1860	1860	1860	0
116	20240806	175000	356444698	1860	1860	1860	1860	0
117	20240806	174900	356444698	1860	1860	1860	1860	0
118	20240806	174800	356444698	1860	1860	1860	1860	0
119	20240806	174700	356444698	1860	1860	1860	1860	0
120	20240806	174600	356444698	1860	1860	1860	1860	0
121	20240806	174500	356444698	1860	1860	1860	1860	0
122	20240806	174400	356444698	1860	1860	1860	1860	4403
123	20240806	174300	356444698	1860	1860	1860	1860	0
124	20240806	174200	356444698	1860	1860	1860	1860	0
125	20240806	174100	356444698	1860	1860	1860	1860	0
126	20240806	174000	356444698	1860	1860	1860	1860	0
127	20240806	173900	356444698	1860	1860	1860	1860	0
128	20240806	173800	356444698	1860	1860	1860	1860	0
129	20240806	173700	356444698	1860	1860	1860	1860	0
130	20240806	173600	356444698	1860	1860	1860	1860	0
131	20240806	173500	356444698	1860	1860	1860	1860	0
132	20240806	173400	356444698	1860	1860	1860	1860	0
133	20240806	173300	356444698	1860	1860	1860	1860	0
134	20240806	173200	356444698	1860	1860	1860	1860	0
135	20240806	173100	356444698	1860	1860	1860	1860	0
136	20240806	173000	356444698	1860	1860	1860	1860	0
137	20240806	172900	356444698	1860	1860	1860	1860	0
138	20240806	172800	356444698	1860	1860	1860	1860	0
139	20240806	172700	356444698	1860	1860	1860	1860	0
140	20240806	172600	356444698	1860	1860	1860	1860	0
141	20240806	172500	356444698	1860	1860	1860	1860	0
142	20240806	172400	356444698	1860	1860	1860	1860	0
143	20240806	172300	356444698	1860	1860	1860	1860	0
144	20240806	172200	356444698	1860	1860	1860	1860	0
145	20240806	172100	356444698	1860	1860	1860	1860	0
146	20240806	172000	356444698	1860	1860	1860	1860	0
147	20240806	171900	356444698	1860	1860	1860	1860	0
148	20240806	171800	356444698	1860	1860	1860	1860	0
149	20240806	171700	356444698	1860	1860	1860	1860	0
150	20240806	171600	356444698	1860	1860	1860	1860	0
151	20240806	171500	356444698	1860	1860	1860	1860	0
152	20240806	171400	356444698	1860	1860	1860	1860	4403
153	20240806	171300	356444698	1860	1860	1860	1860	0
154	20240806	171200	356444698	1860	1860	1860	1860	0
155	20240806	171100	356444698	1860	1860	1860	1860	0
156	20240806	171000	356444698	1860	1860	1860	1860	0
157	20240806	170900	356444698	1860	1860	1860	1860	0
158	20240806	170800	356444698	1860	1860	1860	1860	0
159	20240806	170700	356444698	1860	1860	1860	1860	0
160	20240806	170600	356444698	1860	1860	1860	1860	0
161	20240806	170500	356444698	1860	1860	1860	1860	0
162	20240806	170400	356444698	1860	1860	1860	1860	0
163	20240806	170300	356444698	1860	1860	1860	1860	0
164	20240806	170200	356444698	1860	1860	1860	1860	0
165	20240806	170100	356444698	1860	1860	1860	1860	0
166	20240806	170000	356444698	1860	1860	1860	1860	0
167	20240806	165900	356444698	1860	1860	1860	1860	0
168	20240806	165800	356444698	1860	1860	1860	1860	0
169	20240806	165700	356444698	1860	1860	1860	1860	0
170	20240806	165600	356444698	1860	1860	1860	1860	0
171	20240806	165500	356444698	1860	1860	1860	1860	0
172	20240806	165400	356444698	1860	1860	1860	1860	0
173	20240806	165300	356444698	1860	1860	1860	1860	0
174	20240806	165200	356444698	1860	1860	1860	1860	0
175	20240806	165100	356444698	1860	1860	1860	1860	0
176	20240806	165000	356444698	1860	1860	1860	1860	0
177	20240806	164900	356444698	1860	1860	1860	1860	0
178	20240806	164800	356444698	1860	1860	1860	1860	0
179	20240806	164700	356444698	1860	1860	1860	1860	0
180	20240806	164600	356444698	1860	1860	1860	1860	0
181	20240806	164500	356444698	1860	1860	1860	1860	0
182	20240806	164400	356444698	1860	1860	1860	1860	4403
183	20240806	164300	356444698	1860	1860	1860	1860	0
184	20240806	164200	356444698	1860	1860	1860	1860	0
185	20240806	164100	356444698	1860	1860	1860	1860	0
186	20240806	164000	356444698	1860	1860	1860	1860	0
187	20240806	163900	356444698	1860	1860	1860	1860	0
188	20240806	163800	356444698	1860	1860	1860	1860	0
189	20240806	163700	356444698	1860	1860	1860	1860	0
190	20240806	163600	356444698	1860	1860	1860	1860	0
191	20240806	163500	356444698	1860	1860	1860	1860	0
192	20240806	163400	356444698	1860	1860	1860	1860	0
193	20240806	163300	356444698	1860	1860	1860	1860	0
194	20240806	163200	356444698	1860	1860	1860	1860	0
195	20240806	163100	356444698	1860	1860	1860	1860	0
196	20240806	163000	356444698	1860	1860	1860	1860	0
197	20240806	162900	356444698	1860	1860	1860	1860	0
198	20240806	162800	356444698	1860	1860	1860	1860	0
199	20240806	162700	356444698	1860	1860	1860	1860	0
200	20240806	162600	356444698	1860	1860	1860	1860	0
201	20240806	162500	356444698	1860	1860	1860	1860	0
202	20240806	162400	356444698	1860	1860	1860	1860	0
203	20240806	162300	356444698	1860	1860	1860	1860	0
204	20240806	162200	356444698	1860	1860	1860	1860	0
205	20240806	162100	356444698	1860	1860	1860	1860	0
206	20240806	162000	356444698	1860	1860	1860	1860	0
207	20240806	161900	356444698	1860	1860	1860	1860	0
208	20240806	161800	356444698	1860	1860	1860	1860	0
209	20240806	161700	356444698	1860	1860	1860	1860	0
210	20240806	161600	356444698	1860	1860	1860	1860	0
211	20240806	161500	356444698	1860	1860	1860	1860	0
212	20240806	161400	356444698	1860	1860	1860	1860	4403
213	20240806	161300	356444698	1860	1860	1860	1860	0
214	20240806	161200	356444698	1860	1860	1860	1860	0
215	20240806	161100	356444698	1860	1860	1860	1860	0
216	20240806	161000	356444698	1860	1860	1860	1860	0
217	20240806	160900	356444698	1860	1860	1860	1860	0
218	20240806	160800	356444698	1860	1860	1860	1860	0
219	20240806	160700	356444698	1860	1860	1860	1860	0
220	20240806	160600	356444698	1860	1860	1860	1860	0
221	20240806	160500	356444698	1860	1860	1860	1860	0
222	20240806	160400	356444698	1860	1860	1860	1860	0
223	20240806	160300	356444698	1860	1860	1860	1860	0
224	20240806	160200	356444698	1860	1860	1860	1860	0
225	20240806	160100	356444698	1860	1860	1860	1860	0
226	20240806	160000	356444698	1860	1860	1860	1860	0
227	20240806	155900	356444698	1860	1860	1860	1860	0
228	20240806	155800	356444698	1860	1860	1860	1860	0
229	20240806	155700	356444698	1860	1860	1860	1860	0
230	20240806	155600	356444698	1860	1860	1860	1860	0
231	20240806	155500	356444698	1860	1860	1860	1860	0
232	20240806	155400	356444698	1860	1860	1860	1860	0
233	20240806	155300	356444698	1860	1860	1860	1860	0
234	20240806	155200	356444698	1860	1860	1860	1860	0
235	20240806	155100	356444698	1860	1860	1860	1860	0
236	20240806	155000	356444698	1860	1860	1860	1860	0
237	20240806	154900	356444698	1860	1860	1860	1860	0
238	20240806	154800	356444698	1860	1860	1860	1860	0
239	20240806	154700	356444698	1860	1860	1860	1860	0
240	20240806	154600	356444698	1860	1860	1860	1860	0
241	20240806	154500	356444698	1860	1860	1860	1860	0
242	20240806	154400	356444698	1860	1860	1860	1860	4403
243	20240806	154300	356444698	1860	1860	1860	1860	0
244	20240806	154200	356444698	1860	1860	1860	1860	0
245	20240806	154100	356444698	1860	1860	1860	1860	0
246	20240806	154000	356444698	1860	1860	1860	1860	0
247	20240806	153900	356444698	1860	1860	1860	1860	0
248	20240806	153800	356444698	1860	1860	1860	1860	0
249	20240806	153700	356444698	1860	1860	1860	1860	0
250	20240806	153600	356444698	1860	1860	1860	1860	0
251	20240806	153500	356444698	1860	1860	1860	1860	0
252	20240806	153400	356444698	1860	1860	1860	1860	0
253	20240806	153300	356444698	1860	1860	1860	1860	0
254	20240806	153200	356444698	1860	1860	1860	1860	0
255	20240806	153100	356444698	1860	1860	1860	1860	0
256	20240806	153000	356444698	1860	1860	1860	1860	4403
257	20240806	152900	348255118	1855	1855	1855	1855	0
258	20240806	152800	348255118	1855	1855	1855	1855	0
259	20240806	152700	348255118	1855	1855	1855	1855	0
260	20240806	152600	348255118	1855	1855	1855	1855	0
261	20240806	152500	348255118	1855	1855	1855	1855	0
262	20240806	152400	348255118	1855	1855	1855	1855	0
263	20240806	152300	348255118	1855	1855	1855	1855	0
264	20240806	152200	348255118	1855	1855	1855	1855	0
265	20240806	152100	348255118	1855	1855	1855	1855	0
266	20240806	152000	348255118	1855	1855	1855	1855	0
267	20240806	151900	348255118	1855	1855	1855	1855	900
268	20240806	151800	346585618	1864	1864	1864	1864	10
269	20240806	151700	346566978	1854	1866	1866	1854	769
270	20240806	151600	345141240	1854	1854	1854	1854	1
271	20240806	151500	345139386	1854	1866	1866	1854	5001
272	20240806	151400	335863703	1866	1866	1866	1866	0
273	20240806	151300	335863703	1866	1867	1867	1866	510
274	20240806	151200	334912033	1867	1870	1870	1867	6
275	20240806	151100	334900828	1863	1862	1863	1862	334
276	20240806	151000	334278618	1862	1862	1862	1862	1
277	20240806	150900	334276756	1864	1864	1864	1864	0
278	20240806	150800	334276756	1864	1864	1864	1864	0
279	20240806	150700	334276756	1864	1864	1864	1864	3
280	20240806	150600	334271164	1864	1864	1864	1864	9
281	20240806	150500	334254388	1857	1857	1857	1857	0
282	20240806	150400	334254388	1857	1857	1857	1857	0
283	20240806	150300	334254388	1857	1865	1870	1857	737
284	20240806	150200	332877088	1855	1855	1855	1855	34
285	20240806	150100	332814018	1855	1855	1855	1855	5
286	20240806	150000	332804743	1854	1854	1854	1854	0
287	20240806	145900	332804743	1854	1854	1854	1854	5
288	20240806	145800	332795473	1864	1864	1864	1864	0
289	20240806	145700	332795473	1864	1864	1864	1864	0
290	20240806	145600	332795473	1864	1864	1864	1864	1
291	20240806	145500	332793609	1853	1854	1854	1853	200
292	20240806	145400	332422811	1856	1856	1856	1856	300
293	20240806	145300	331866011	1857	1857	1857	1857	228
294	20240806	145200	331442615	1857	1857	1857	1857	0
295	20240806	145100	331442615	1857	1857	1857	1857	0
296	20240806	145000	331442615	1857	1858	1858	1857	500
297	20240806	144900	330514114	1866	1869	1869	1858	207
298	20240806	144800	330129439	1869	1869	1869	1869	1
299	20240806	144700	330127570	1869	1869	1869	1869	0
300	20240806	144600	330127570	1869	1869	1869	1869	55
301	20240806	144500	330024775	1869	1869	1869	1869	10
302	20240806	144400	330006085	1870	1870	1870	1870	1000
303	20240806	144300	328136085	1870	1870	1870	1870	0
304	20240806	144200	328136085	1870	1870	1870	1870	0
305	20240806	144100	328136085	1870	1870	1870	1870	0
306	20240806	144000	328136085	1870	1870	1870	1870	5
307	20240806	143900	328126735	1870	1870	1870	1870	30
308	20240806	143800	328070635	1857	1857	1857	1857	0
309	20240806	143700	328070635	1857	1857	1857	1857	0
310	20240806	143600	328070635	1857	1857	1857	1857	0
311	20240806	143500	328070635	1857	1857	1857	1857	0
312	20240806	143400	328070635	1857	1857	1857	1857	0
313	20240806	143300	328070635	1857	1857	1857	1857	419
314	20240806	143200	327292552	1857	1857	1857	1857	0
315	20240806	143100	327292552	1857	1857	1857	1857	0
316	20240806	143000	327292552	1857	1857	1857	1857	0
317	20240806	142900	327292552	1857	1857	1857	1857	0
318	20240806	142800	327292552	1857	1857	1857	1857	1824
319	20240806	142700	323905384	1870	1870	1870	1870	0
320	20240806	142600	323905384	1870	1870	1870	1870	0
321	20240806	142500	323905384	1870	1870	1870	1870	0
322	20240806	142400	323905384	1870	1870	1870	1870	837
323	20240806	142300	322340194	1870	1870	1870	1870	0
324	20240806	142200	322340194	1870	1870	1870	1870	0
325	20240806	142100	322340194	1870	1870	1870	1870	5
326	20240806	142000	322330844	1870	1870	1870	1870	0
327	20240806	141900	322330844	1870	1870	1870	1870	0
328	20240806	141800	322330844	1870	1872	1872	1870	7
329	20240806	141700	322317742	1873	1873	1873	1873	1
330	20240806	141600	322315869	1876	1876	1876	1876	0
331	20240806	141500	322315869	1876	1876	1876	1876	0
332	20240806	141400	322315869	1876	1853	1876	1850	1125
333	20240806	141300	320215607	1854	1855	1855	1854	401
334	20240806	141200	319471753	1856	1856	1856	1856	89
335	20240806	141100	319306569	1856	1858	1858	1856	211
336	20240806	141000	318914653	1865	1865	1865	1865	0
337	20240806	140900	318914653	1865	1859	1865	1859	2
338	20240806	140800	318910929	1865	1865	1865	1865	5
339	20240806	140700	318901604	1865	1865	1865	1865	0
340	20240806	140600	318901604	1865	1865	1865	1865	0
341	20240806	140500	318901604	1865	1865	1865	1865	0
342	20240806	140400	318901604	1865	1865	1865	1865	0
343	20240806	140300	318901604	1865	1865	1865	1865	5
344	20240806	140200	318892279	1865	1865	1865	1865	0
345	20240806	140100	318892279	1865	1865	1865	1865	0
346	20240806	140000	318892279	1865	1863	1865	1863	600
347	20240806	135900	317773803	1860	1860	1860	1859	4
348	20240806	135800	317766364	1864	1864	1864	1864	1
349	20240806	135700	317764500	1864	1858	1864	1858	215
350	20240806	135600	317364304	1858	1858	1858	1858	0
351	20240806	135500	317364304	1858	1858	1858	1858	0
352	20240806	135400	317364304	1858	1858	1858	1858	0
353	20240806	135300	317364304	1858	1865	1865	1858	2
354	20240806	135200	317360581	1858	1858	1858	1858	5
355	20240806	135100	317351291	1860	1860	1860	1860	111
356	20240806	135000	317144831	1868	1868	1868	1868	0
357	20240806	134900	317144831	1868	1868	1868	1868	0
358	20240806	134800	317144831	1868	1868	1868	1868	0
359	20240806	134700	317144831	1868	1868	1868	1868	0
360	20240806	134600	317144831	1868	1868	1868	1868	1
361	20240806	134500	317142963	1869	1860	1869	1860	3
362	20240806	134400	317137374	1860	1860	1860	1860	0
363	20240806	134300	317137374	1860	1860	1860	1860	0
364	20240806	134200	317137374	1860	1860	1860	1860	0
365	20240806	134100	317137374	1860	1860	1860	1860	4
366	20240806	134000	317129934	1860	1860	1860	1860	123
367	20240806	133900	316901154	1858	1857	1858	1857	500
368	20240806	133800	315972205	1850	1850	1850	1850	0
369	20240806	133700	315972205	1850	1850	1850	1850	0
370	20240806	133600	315972205	1850	1850	1850	1850	0
371	20240806	133500	315972205	1850	1850	1850	1850	594
372	20240806	133400	314873305	1850	1851	1851	1850	509
373	20240806	133300	313931555	1860	1860	1860	1860	0
374	20240806	133200	313931555	1860	1860	1860	1860	0
375	20240806	133100	313931555	1860	1860	1860	1860	0
376	20240806	133000	313931555	1860	1860	1860	1860	0
377	20240806	132900	313931555	1860	1862	1862	1860	650
378	20240806	132800	312722355	1865	1865	1865	1865	200
379	20240806	132700	312349355	1884	1869	1884	1868	1597
380	20240806	132600	309366091	1885	1885	1885	1885	17
381	20240806	132500	309334046	1888	1888	1888	1888	1190
382	20240806	132400	307087326	1888	1888	1888	1888	17
383	20240806	132300	307055230	1888	1888	1888	1888	0
384	20240806	132200	307055230	1888	1883	1888	1883	405
385	20240806	132100	306291160	1883	1862	1883	1862	6106
386	20240806	132000	294856777	1862	1862	1862	1862	0
387	20240806	131900	294856777	1862	1862	1862	1862	0
388	20240806	131800	294856777	1862	1862	1862	1862	0
389	20240806	131700	294856777	1862	1862	1862	1862	0
390	20240806	131600	294856777	1862	1862	1862	1862	0
391	20240806	131500	294856777	1862	1862	1862	1862	121
392	20240806	131400	294631475	1862	1862	1862	1862	0
393	20240806	131300	294631475	1862	1861	1862	1861	110
394	20240806	131200	294426760	1862	1866	1866	1862	73
395	20240806	131100	294290712	1856	1856	1856	1856	0
396	20240806	131000	294290712	1856	1856	1856	1856	0
397	20240806	130900	294290712	1856	1856	1856	1856	27
398	20240806	130800	294240600	1866	1866	1866	1866	0
399	20240806	130700	294240600	1866	1866	1866	1866	0
400	20240806	130600	294240600	1866	1866	1866	1866	0
401	20240806	130500	294240600	1866	1866	1866	1866	9
402	20240806	130400	294223806	1866	1866	1866	1866	6
403	20240806	130300	294212610	1864	1854	1864	1854	5789
404	20240806	130200	283448993	1854	1854	1854	1854	0
405	20240806	130100	283448993	1854	1854	1854	1854	113
406	20240806	130000	283239491	1854	1854	1854	1854	0
407	20240806	125900	283239491	1854	1854	1854	1854	0
408	20240806	125800	283239491	1854	1854	1854	1854	50
409	20240806	125700	283146791	1854	1854	1854	1854	0
410	20240806	125600	283146791	1854	1854	1854	1854	1591
411	20240806	125500	280197077	1854	1854	1854	1854	0
412	20240806	125400	280197077	1854	1855	1855	1854	25
413	20240806	125300	280150717	1855	1855	1855	1855	10
414	20240806	125200	280132167	1856	1848	1856	1845	11543
415	20240806	125100	258821578	1849	1849	1849	1849	0
416	20240806	125000	258821578	1849	1849	1849	1849	0
417	20240806	124900	258821578	1849	1849	1849	1849	0
418	20240806	124800	258821578	1849	1849	1849	1849	0
419	20240806	124700	258821578	1849	1849	1849	1849	0
420	20240806	124600	258821578	1849	1844	1849	1844	199
421	20240806	124500	258453833	1844	1844	1844	1844	0
422	20240806	124400	258453833	1844	1844	1844	1844	0
423	20240806	124300	258453833	1844	1844	1844	1844	168
424	20240806	124200	258144041	1844	1844	1844	1844	0
425	20240806	124100	258144041	1844	1844	1844	1844	0
426	20240806	124000	258144041	1844	1844	1844	1844	0
427	20240806	123900	258144041	1844	1844	1844	1844	0
428	20240806	123800	258144041	1844	1844	1844	1844	909
429	20240806	123700	256467845	1844	1844	1844	1844	0
430	20240806	123600	256467845	1844	1843	1844	1843	605
431	20240806	123500	255352437	1843	1843	1843	1843	0
432	20240806	123400	255352437	1843	1843	1843	1843	0
433	20240806	123300	255352437	1843	1843	1843	1843	0
434	20240806	123200	255352437	1843	1843	1843	1843	815
435	20240806	123100	253850392	1844	1844	1844	1844	0
436	20240806	123000	253850392	1844	1844	1844	1844	0
437	20240806	122900	253850392	1844	1844	1844	1844	95
438	20240806	122800	253675212	1850	1850	1850	1850	0
439	20240806	122700	253675212	1850	1850	1850	1850	0
440	20240806	122600	253675212	1850	1850	1850	1850	0
441	20240806	122500	253675212	1850	1850	1850	1850	0
442	20240806	122400	253675212	1850	1850	1850	1850	0
443	20240806	122300	253675212	1850	1850	1850	1850	3
444	20240806	122200	253669662	1850	1850	1850	1850	0
445	20240806	122100	253669662	1850	1850	1850	1850	1
446	20240806	122000	253667812	1830	1830	1830	1830	1931
447	20240806	121900	250134082	1830	1830	1830	1830	0
448	20240806	121800	250134082	1830	1830	1830	1830	0
449	20240806	121700	250134082	1830	1830	1830	1830	112
450	20240806	121600	249929122	1830	1830	1830	1830	5
451	20240806	121500	249919972	1830	1830	1830	1830	1030
452	20240806	121400	248035072	1828	1828	1829	1828	4882
453	20240806	121300	239109894	1828	1828	1828	1828	1
454	20240806	121200	239108066	1815	1815	1815	1815	0
455	20240806	121100	239108066	1815	1815	1815	1815	0
456	20240806	121000	239108066	1815	1815	1815	1815	0
457	20240806	120900	239108066	1815	1815	1815	1815	0
458	20240806	120800	239108066	1815	1815	1815	1815	0
459	20240806	120700	239108066	1815	1815	1815	1815	0
460	20240806	120600	239108066	1815	1815	1815	1815	0
461	20240806	120500	239108066	1815	1815	1815	1815	0
462	20240806	120400	239108066	1815	1826	1826	1815	287
463	20240806	120300	238585423	1810	1810	1810	1810	0
464	20240806	120200	238585423	1810	1810	1810	1810	0
465	20240806	120100	238585423	1810	1810	1810	1810	0
466	20240806	120000	238585423	1810	1819	1819	1810	395
467	20240806	115900	237867278	1830	1830	1830	1830	0
468	20240806	115800	237867278	1830	1830	1830	1830	0
469	20240806	115700	237867278	1830	1830	1830	1830	0
470	20240806	115600	237867278	1830	1830	1830	1830	0
471	20240806	115500	237867278	1830	1830	1830	1830	0
472	20240806	115400	237867278	1830	1830	1830	1830	0
473	20240806	115300	237867278	1830	1830	1830	1830	0
474	20240806	115200	237867278	1830	1830	1830	1830	0
475	20240806	115100	237867278	1830	1830	1830	1830	0
476	20240806	115000	237867278	1830	1830	1830	1830	0
477	20240806	114900	237867278	1830	1830	1830	1830	10
478	20240806	114800	237848978	1830	1830	1830	1830	3
479	20240806	114700	237843488	1830	1830	1830	1830	1
480	20240806	114600	237841658	1829	1822	1829	1822	2673
481	20240806	114500	232966734	1822	1820	1822	1819	233
482	20240806	114400	232542758	1809	1809	1809	1809	0
483	20240806	114300	232542758	1809	1809	1809	1809	6
484	20240806	114200	232531904	1806	1806	1806	1806	0
485	20240806	114100	232531904	1806	1806	1806	1806	0
486	20240806	114000	232531904	1806	1806	1806	1806	0
487	20240806	113900	232531904	1806	1806	1806	1806	0
488	20240806	113800	232531904	1806	1806	1806	1806	0
489	20240806	113700	232531904	1806	1806	1806	1806	0
490	20240806	113600	232531904	1806	1812	1812	1806	57
491	20240806	113500	232428638	1819	1819	1819	1819	0
492	20240806	113400	232428638	1819	1819	1819	1819	0
493	20240806	113300	232428638	1819	1821	1821	1819	1290
494	20240806	113200	230080695	1820	1820	1820	1820	0
495	20240806	113100	230080695	1820	1820	1820	1820	2137
496	20240806	113000	226191355	1820	1820	1820	1820	0
497	20240806	112900	226191355	1820	1820	1820	1820	0
498	20240806	112800	226191355	1820	1820	1820	1820	30
499	20240806	112700	226136755	1821	1821	1821	1821	0
500	20240806	112600	226136755	1821	1821	1821	1821	0
501	20240806	112500	226136755	1821	1821	1821	1821	0
502	20240806	112400	226136755	1821	1821	1821	1821	1
503	20240806	112300	226134934	1821	1821	1821	1821	1
504	20240806	112200	226133113	1811	1811	1811	1811	0
505	20240806	112100	226133113	1811	1811	1811	1811	50
506	20240806	112000	226042563	1811	1811	1811	1811	0
507	20240806	111900	226042563	1811	1811	1811	1811	0
508	20240806	111800	226042563	1811	1811	1811	1811	37
509	20240806	111700	225975556	1805	1805	1805	1805	0
510	20240806	111600	225975556	1805	1805	1805	1805	0
511	20240806	111500	225975556	1805	1805	1805	1805	0
512	20240806	111400	225975556	1805	1805	1805	1805	0
513	20240806	111300	225975556	1805	1805	1805	1805	9
514	20240806	111200	225959311	1803	1803	1803	1803	0
515	20240806	111100	225959311	1803	1803	1803	1803	500
516	20240806	111000	225057811	1812	1812	1812	1812	723
517	20240806	110900	223747735	1830	1830	1830	1830	1009
518	20240806	110800	221901265	1830	1830	1830	1830	0
519	20240806	110700	221901265	1830	1830	1830	1830	100
520	20240806	110600	221718265	1832	1832	1832	1832	0
521	20240806	110500	221718265	1832	1832	1832	1817	2102
522	20240806	110400	217890901	1825	1825	1825	1825	1000
523	20240806	110300	216065901	1825	1820	1825	1820	1640
524	20240806	110200	213076701	1825	1825	1825	1825	0
525	20240806	110100	213076701	1825	1825	1825	1825	0
526	20240806	110000	213076701	1825	1825	1825	1825	0
527	20240806	105900	213076701	1825	1825	1825	1825	0
528	20240806	105800	213076701	1825	1825	1825	1825	0
529	20240806	105700	213076701	1825	1825	1825	1825	0
530	20240806	105600	213076701	1825	1825	1825	1825	0
531	20240806	105500	213076701	1825	1825	1825	1825	1
532	20240806	105400	213074876	1815	1815	1815	1815	100
533	20240806	105300	212893376	1825	1820	1825	1820	27
534	20240806	105200	212844151	1825	1825	1825	1825	100
535	20240806	105100	212661651	1810	1791	1810	1791	3553
536	20240806	105000	206269886	1791	1791	1791	1791	0
537	20240806	104900	206269886	1791	1788	1791	1788	2394
538	20240806	104800	201984439	1788	1783	1788	1783	2001
539	20240806	104700	198416651	1788	1788	1788	1788	1
540	20240806	104600	198414863	1783	1783	1783	1783	0
541	20240806	104500	198414863	1783	1758	1783	1754	122
542	20240806	104400	198199685	1788	1767	1788	1763	1201
543	20240806	104300	196078297	1763	1763	1763	1763	196
544	20240806	104200	195732749	1767	1767	1767	1767	130
545	20240806	104100	195503039	1787	1787	1787	1787	0
546	20240806	104000	195503039	1787	1784	1787	1780	1712
547	20240806	103900	192452168	1784	1784	1784	1784	100
548	20240806	103800	192273768	1792	1792	1792	1792	1
549	20240806	103700	192271976	1783	1783	1783	1783	50
550	20240806	103600	192182826	1783	1810	1810	1783	3986
551	20240806	103500	185019748	1823	1811	1826	1811	702
552	20240806	103400	183748399	1811	1811	1811	1811	0
553	20240806	103300	183748399	1811	1811	1811	1811	15
554	20240806	103200	183721234	1811	1822	1822	1811	8299
555	20240806	103100	168631435	1823	1823	1823	1823	6
556	20240806	103000	168620497	1822	1827	1827	1822	689
557	20240806	102900	167365039	1828	1831	1831	1828	1160
558	20240806	102800	165243749	1840	1832	1840	1832	502
559	20240806	102700	164324077	1832	1832	1832	1832	99
560	20240806	102600	164142709	1844	1844	1844	1844	0
561	20240806	102500	164142709	1844	1844	1844	1844	0
562	20240806	102400	164142709	1844	1844	1844	1844	0
563	20240806	102300	164142709	1844	1844	1844	1844	0
564	20240806	102200	164142709	1844	1844	1844	1844	100
565	20240806	102100	163958309	1844	1844	1844	1844	0
566	20240806	102000	163958309	1844	1844	1844	1844	1100
567	20240806	101900	161929909	1844	1844	1844	1844	550
568	20240806	101800	160915709	1855	1846	1855	1844	208
569	20240806	101700	160532123	1855	1855	1855	1855	1
570	20240806	101600	160530268	1848	1848	1848	1848	115
571	20240806	101500	160317748	1848	1859	1859	1848	110
572	20240806	101400	160114358	1860	1860	1860	1860	106
573	20240806	101300	159917198	1860	1848	1860	1848	151
574	20240806	101200	159638138	1854	1854	1854	1854	240
575	20240806	101100	159193178	1859	1859	1859	1859	1000
576	20240806	101000	157334178	1859	1859	1859	1859	10
577	20240806	100900	157315588	1859	1849	1859	1849	61
578	20240806	100800	157202789	1860	1860	1860	1860	1
579	20240806	100700	157200929	1860	1860	1860	1860	1
580	20240806	100600	157199069	1860	1858	1860	1858	1422
581	20240806	100500	154556041	1858	1858	1858	1858	1
582	20240806	100400	154554183	1858	1858	1858	1858	0
583	20240806	100300	154554183	1858	1858	1858	1858	12
584	20240806	100200	154531887	1846	1859	1859	1846	360
585	20240806	100100	153863850	1859	1859	1859	1859	1
586	20240806	100000	153861991	1860	1862	1866	1860	1110
587	20240806	095900	151792099	1862	1862	1862	1862	1
588	20240806	095800	151790237	1862	1860	1862	1860	223
589	20240806	095700	151375455	1860	1858	1860	1849	271
590	20240806	095600	150872695	1847	1847	1847	1847	0
591	20240806	095500	150872695	1847	1860	1860	1847	101
592	20240806	095400	150686135	1859	1859	1859	1859	81
593	20240806	095300	150535556	1859	1859	1859	1859	500
594	20240806	095200	149606056	1859	1843	1859	1843	917
595	20240806	095100	147911367	1843	1843	1843	1843	405
596	20240806	095000	147164952	1843	1843	1843	1843	3
597	20240806	094900	147159423	1844	1844	1844	1844	0
598	20240806	094800	147159423	1844	1840	1844	1840	826
599	20240806	094700	145637202	1840	1826	1841	1826	94
600	20240806	094600	145465389	1822	1822	1822	1822	0
601	20240806	094500	145465389	1822	1822	1822	1822	120
602	20240806	094400	145246749	1822	1838	1843	1822	105
603	20240806	094300	145053659	1838	1838	1838	1838	0
604	20240806	094200	145053659	1838	1833	1838	1833	1501
605	20240806	094100	142298545	1819	1834	1834	1819	2300
606	20240806	094000	138113926	1834	1820	1834	1820	128
607	20240806	093900	137880952	1835	1823	1835	1820	235
608	20240806	093800	137453188	1836	1836	1836	1836	1
609	20240806	093700	137451352	1823	1826	1826	1823	1167
610	20240806	093600	135320413	1837	1837	1837	1837	417
611	20240806	093500	134554384	1838	1838	1838	1838	1000
612	20240806	093400	132716384	1843	1843	1843	1843	155
613	20240806	093300	132430719	1844	1844	1844	1844	0
614	20240806	093200	132430719	1844	1844	1844	1844	251
615	20240806	093100	131967875	1844	1844	1844	1844	50
616	20240806	093000	131875675	1839	1837	1839	1837	2608
617	20240806	092900	127083836	1837	1828	1837	1826	202
618	20240806	092800	126714734	1829	1838	1838	1829	101
619	20240806	092700	126529996	1840	1840	1840	1840	30
620	20240806	092600	126474796	1840	1840	1840	1840	0
621	20240806	092500	126474796	1840	1840	1840	1840	0
622	20240806	092400	126474796	1840	1837	1840	1837	3026
623	20240806	092300	120912182	1817	1820	1838	1817	5925
624	20240806	092200	110083236	1838	1830	1838	1830	1310
625	20240806	092100	107677856	1838	1829	1840	1829	2449
626	20240806	092000	103184769	1825	1816	1825	1815	2866
627	20240806	091900	97961742	1825	1825	1825	1825	509
628	20240806	091800	97032817	1814	1814	1814	1814	0
629	20240806	091700	97032817	1814	1814	1814	1814	2
630	20240806	091600	97029189	1811	1795	1811	1795	3347
631	20240806	091500	91010117	1794	1794	1794	1794	1
632	20240806	091400	91008323	1780	1764	1780	1764	3142
633	20240806	091300	85443645	1760	1760	1760	1760	100
634	20240806	091200	85267645	1763	1763	1763	1763	25
635	20240806	091100	85223570	1713	1749	1753	1713	9268
636	20240806	091000	69018617	1730	1753	1753	1730	2117
637	20240806	090900	65342226	1753	1754	1777	1753	6259
638	20240806	090800	54367617	1754	1780	1780	1753	5553
639	20240806	090700	44580865	1781	1795	1795	1781	687
640	20240806	090600	43349066	1797	1795	1797	1782	13
641	20240806	090500	43325814	1795	1793	1795	1793	4057
642	20240806	090400	36051611	1795	1793	1795	1792	1058
643	20240806	090300	34153983	1753	1794	1794	1753	530
644	20240806	090200	33216037	1795	1795	1797	1795	64
645	20240806	090100	33101155	1797	1730	1797	1730	1302
646	20240806	090000	30829063	1730	1650	1730	1650	18604