KissMeData/170920/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	202700	1020030510	9540	9540	9540	9540	1205
3	20240806	202600	1020030510	9540	9540	9540	9540	0
4	20240806	202500	1020030510	9540	9540	9540	9540	0
5	20240806	202400	1020030510	9540	9540	9540	9540	0
6	20240806	202300	1020030510	9540	9540	9540	9540	0
7	20240806	202200	1020030510	9540	9540	9540	9540	0
8	20240806	202100	1020030510	9540	9540	9540	9540	0
9	20240806	202000	1020030510	9540	9540	9540	9540	0
10	20240806	201900	1020030510	9540	9540	9540	9540	0
11	20240806	201800	1020030510	9540	9540	9540	9540	0
12	20240806	201700	1020030510	9540	9540	9540	9540	0
13	20240806	201600	1020030510	9540	9540	9540	9540	0
14	20240806	201500	1020030510	9540	9540	9540	9540	0
15	20240806	201400	1020030510	9540	9540	9540	9540	0
16	20240806	201300	1020030510	9540	9540	9540	9540	0
17	20240806	201200	1020030510	9540	9540	9540	9540	0
18	20240806	201100	1020030510	9540	9540	9540	9540	0
19	20240806	201000	1020030510	9540	9540	9540	9540	0
20	20240806	200900	1020030510	9540	9540	9540	9540	0
21	20240806	200800	1020030510	9540	9540	9540	9540	0
22	20240806	200700	1020030510	9540	9540	9540	9540	0
23	20240806	200600	1020030510	9540	9540	9540	9540	0
24	20240806	200500	1020030510	9540	9540	9540	9540	0
25	20240806	200400	1020030510	9540	9540	9540	9540	0
26	20240806	200300	1020030510	9540	9540	9540	9540	0
27	20240806	200200	1020030510	9540	9540	9540	9540	0
28	20240806	200100	1020030510	9540	9540	9540	9540	0
29	20240806	200000	1020030510	9540	9540	9540	9540	0
30	20240806	195900	1020030510	9540	9540	9540	9540	0
31	20240806	195800	1020030510	9540	9540	9540	9540	0
32	20240806	195700	1020030510	9540	9540	9540	9540	1205
33	20240806	195600	1020030510	9540	9540	9540	9540	0
34	20240806	195500	1020030510	9540	9540	9540	9540	0
35	20240806	195400	1020030510	9540	9540	9540	9540	0
36	20240806	195300	1020030510	9540	9540	9540	9540	0
37	20240806	195200	1020030510	9540	9540	9540	9540	0
38	20240806	195100	1020030510	9540	9540	9540	9540	0
39	20240806	195000	1020030510	9540	9540	9540	9540	0
40	20240806	194900	1020030510	9540	9540	9540	9540	0
41	20240806	194800	1020030510	9540	9540	9540	9540	0
42	20240806	194700	1020030510	9540	9540	9540	9540	0
43	20240806	194600	1020030510	9540	9540	9540	9540	0
44	20240806	194500	1020030510	9540	9540	9540	9540	0
45	20240806	194400	1020030510	9540	9540	9540	9540	0
46	20240806	194300	1020030510	9540	9540	9540	9540	0
47	20240806	194200	1020030510	9540	9540	9540	9540	0
48	20240806	194100	1020030510	9540	9540	9540	9540	0
49	20240806	194000	1020030510	9540	9540	9540	9540	0
50	20240806	193900	1020030510	9540	9540	9540	9540	0
51	20240806	193800	1020030510	9540	9540	9540	9540	0
52	20240806	193700	1020030510	9540	9540	9540	9540	0
53	20240806	193600	1020030510	9540	9540	9540	9540	0
54	20240806	193500	1020030510	9540	9540	9540	9540	0
55	20240806	193400	1020030510	9540	9540	9540	9540	0
56	20240806	193300	1020030510	9540	9540	9540	9540	0
57	20240806	193200	1020030510	9540	9540	9540	9540	0
58	20240806	193100	1020030510	9540	9540	9540	9540	0
59	20240806	193000	1020030510	9540	9540	9540	9540	0
60	20240806	192900	1020030510	9540	9540	9540	9540	0
61	20240806	192800	1020030510	9540	9540	9540	9540	0
62	20240806	192700	1020030510	9540	9540	9540	9540	1205
63	20240806	192600	1020030510	9540	9540	9540	9540	0
64	20240806	192500	1020030510	9540	9540	9540	9540	0
65	20240806	192400	1020030510	9540	9540	9540	9540	0
66	20240806	192300	1020030510	9540	9540	9540	9540	0
67	20240806	192200	1020030510	9540	9540	9540	9540	0
68	20240806	192100	1020030510	9540	9540	9540	9540	0
69	20240806	192000	1020030510	9540	9540	9540	9540	0
70	20240806	191900	1020030510	9540	9540	9540	9540	0
71	20240806	191800	1020030510	9540	9540	9540	9540	0
72	20240806	191700	1020030510	9540	9540	9540	9540	0
73	20240806	191600	1020030510	9540	9540	9540	9540	0
74	20240806	191500	1020030510	9540	9540	9540	9540	0
75	20240806	191400	1020030510	9540	9540	9540	9540	0
76	20240806	191300	1020030510	9540	9540	9540	9540	0
77	20240806	191200	1020030510	9540	9540	9540	9540	0
78	20240806	191100	1020030510	9540	9540	9540	9540	0
79	20240806	191000	1020030510	9540	9540	9540	9540	0
80	20240806	190900	1020030510	9540	9540	9540	9540	0
81	20240806	190800	1020030510	9540	9540	9540	9540	0
82	20240806	190700	1020030510	9540	9540	9540	9540	0
83	20240806	190600	1020030510	9540	9540	9540	9540	0
84	20240806	190500	1020030510	9540	9540	9540	9540	0
85	20240806	190400	1020030510	9540	9540	9540	9540	0
86	20240806	190300	1020030510	9540	9540	9540	9540	0
87	20240806	190200	1020030510	9540	9540	9540	9540	0
88	20240806	190100	1020030510	9540	9540	9540	9540	0
89	20240806	190000	1020030510	9540	9540	9540	9540	0
90	20240806	185900	1020030510	9540	9540	9540	9540	0
91	20240806	185800	1020030510	9540	9540	9540	9540	0
92	20240806	185700	1020030510	9540	9540	9540	9540	1205
93	20240806	185600	1020030510	9540	9540	9540	9540	0
94	20240806	185500	1020030510	9540	9540	9540	9540	0
95	20240806	185400	1020030510	9540	9540	9540	9540	0
96	20240806	185300	1020030510	9540	9540	9540	9540	0
97	20240806	185200	1020030510	9540	9540	9540	9540	0
98	20240806	185100	1020030510	9540	9540	9540	9540	0
99	20240806	185000	1020030510	9540	9540	9540	9540	0
100	20240806	184900	1020030510	9540	9540	9540	9540	0
101	20240806	184800	1020030510	9540	9540	9540	9540	0
102	20240806	184700	1020030510	9540	9540	9540	9540	0
103	20240806	184600	1020030510	9540	9540	9540	9540	0
104	20240806	184500	1020030510	9540	9540	9540	9540	0
105	20240806	184400	1020030510	9540	9540	9540	9540	0
106	20240806	184300	1020030510	9540	9540	9540	9540	0
107	20240806	184200	1020030510	9540	9540	9540	9540	0
108	20240806	184100	1020030510	9540	9540	9540	9540	0
109	20240806	184000	1020030510	9540	9540	9540	9540	0
110	20240806	183900	1020030510	9540	9540	9540	9540	0
111	20240806	183800	1020030510	9540	9540	9540	9540	0
112	20240806	183700	1020030510	9540	9540	9540	9540	0
113	20240806	183600	1020030510	9540	9540	9540	9540	0
114	20240806	183500	1020030510	9540	9540	9540	9540	0
115	20240806	183400	1020030510	9540	9540	9540	9540	0
116	20240806	183300	1020030510	9540	9540	9540	9540	0
117	20240806	183200	1020030510	9540	9540	9540	9540	0
118	20240806	183100	1020030510	9540	9540	9540	9540	0
119	20240806	183000	1020030510	9540	9540	9540	9540	0
120	20240806	182900	1020030510	9540	9540	9540	9540	0
121	20240806	182800	1020030510	9540	9540	9540	9540	0
122	20240806	182700	1020030510	9540	9540	9540	9540	1205
123	20240806	182600	1020030510	9540	9540	9540	9540	0
124	20240806	182500	1020030510	9540	9540	9540	9540	0
125	20240806	182400	1020030510	9540	9540	9540	9540	0
126	20240806	182300	1020030510	9540	9540	9540	9540	0
127	20240806	182200	1020030510	9540	9540	9540	9540	0
128	20240806	182100	1020030510	9540	9540	9540	9540	0
129	20240806	182000	1020030510	9540	9540	9540	9540	0
130	20240806	181900	1020030510	9540	9540	9540	9540	0
131	20240806	181800	1020030510	9540	9540	9540	9540	0
132	20240806	181700	1020030510	9540	9540	9540	9540	0
133	20240806	181600	1020030510	9540	9540	9540	9540	0
134	20240806	181500	1020030510	9540	9540	9540	9540	0
135	20240806	181400	1020030510	9540	9540	9540	9540	0
136	20240806	181300	1020030510	9540	9540	9540	9540	0
137	20240806	181200	1020030510	9540	9540	9540	9540	0
138	20240806	181100	1020030510	9540	9540	9540	9540	0
139	20240806	181000	1020030510	9540	9540	9540	9540	0
140	20240806	180900	1020030510	9540	9540	9540	9540	0
141	20240806	180800	1020030510	9540	9540	9540	9540	0
142	20240806	180700	1020030510	9540	9540	9540	9540	0
143	20240806	180600	1020030510	9540	9540	9540	9540	0
144	20240806	180500	1020030510	9540	9540	9540	9540	0
145	20240806	180400	1020030510	9540	9540	9540	9540	0
146	20240806	180300	1020030510	9540	9540	9540	9540	0
147	20240806	180200	1020030510	9540	9540	9540	9540	0
148	20240806	180100	1020030510	9540	9540	9540	9540	0
149	20240806	180000	1020030510	9540	9540	9540	9540	0
150	20240806	175900	1020030510	9540	9540	9540	9540	0
151	20240806	175800	1020030510	9540	9540	9540	9540	0
152	20240806	175700	1020030510	9540	9540	9540	9540	1205
153	20240806	175600	1020030510	9540	9540	9540	9540	0
154	20240806	175500	1020030510	9540	9540	9540	9540	0
155	20240806	175400	1020030510	9540	9540	9540	9540	0
156	20240806	175300	1020030510	9540	9540	9540	9540	0
157	20240806	175200	1020030510	9540	9540	9540	9540	0
158	20240806	175100	1020030510	9540	9540	9540	9540	0
159	20240806	175000	1020030510	9540	9540	9540	9540	0
160	20240806	174900	1020030510	9540	9540	9540	9540	0
161	20240806	174800	1020030510	9540	9540	9540	9540	0
162	20240806	174700	1020030510	9540	9540	9540	9540	0
163	20240806	174600	1020030510	9540	9540	9540	9540	0
164	20240806	174500	1020030510	9540	9540	9540	9540	0
165	20240806	174400	1020030510	9540	9540	9540	9540	0
166	20240806	174300	1020030510	9540	9540	9540	9540	0
167	20240806	174200	1020030510	9540	9540	9540	9540	0
168	20240806	174100	1020030510	9540	9540	9540	9540	0
169	20240806	174000	1020030510	9540	9540	9540	9540	0
170	20240806	173900	1020030510	9540	9540	9540	9540	0
171	20240806	173800	1020030510	9540	9540	9540	9540	0
172	20240806	173700	1020030510	9540	9540	9540	9540	0
173	20240806	173600	1020030510	9540	9540	9540	9540	0
174	20240806	173500	1020030510	9540	9540	9540	9540	0
175	20240806	173400	1020030510	9540	9540	9540	9540	0
176	20240806	173300	1020030510	9540	9540	9540	9540	0
177	20240806	173200	1020030510	9540	9540	9540	9540	0
178	20240806	173100	1020030510	9540	9540	9540	9540	0
179	20240806	173000	1020030510	9540	9540	9540	9540	0
180	20240806	172900	1020030510	9540	9540	9540	9540	0
181	20240806	172800	1020030510	9540	9540	9540	9540	0
182	20240806	172700	1020030510	9540	9540	9540	9540	1205
183	20240806	172600	1020030510	9540	9540	9540	9540	0
184	20240806	172500	1020030510	9540	9540	9540	9540	0
185	20240806	172400	1020030510	9540	9540	9540	9540	0
186	20240806	172300	1020030510	9540	9540	9540	9540	0
187	20240806	172200	1020030510	9540	9540	9540	9540	0
188	20240806	172100	1020030510	9540	9540	9540	9540	0
189	20240806	172000	1020030510	9540	9540	9540	9540	0
190	20240806	171900	1020030510	9540	9540	9540	9540	0
191	20240806	171800	1020030510	9540	9540	9540	9540	0
192	20240806	171700	1020030510	9540	9540	9540	9540	0
193	20240806	171600	1020030510	9540	9540	9540	9540	0
194	20240806	171500	1020030510	9540	9540	9540	9540	0
195	20240806	171400	1020030510	9540	9540	9540	9540	0
196	20240806	171300	1020030510	9540	9540	9540	9540	0
197	20240806	171200	1020030510	9540	9540	9540	9540	0
198	20240806	171100	1020030510	9540	9540	9540	9540	0
199	20240806	171000	1020030510	9540	9540	9540	9540	0
200	20240806	170900	1020030510	9540	9540	9540	9540	0
201	20240806	170800	1020030510	9540	9540	9540	9540	0
202	20240806	170700	1020030510	9540	9540	9540	9540	0
203	20240806	170600	1020030510	9540	9540	9540	9540	0
204	20240806	170500	1020030510	9540	9540	9540	9540	0
205	20240806	170400	1020030510	9540	9540	9540	9540	0
206	20240806	170300	1020030510	9540	9540	9540	9540	0
207	20240806	170200	1020030510	9540	9540	9540	9540	0
208	20240806	170100	1020030510	9540	9540	9540	9540	0
209	20240806	170000	1020030510	9540	9540	9540	9540	0
210	20240806	165900	1020030510	9540	9540	9540	9540	0
211	20240806	165800	1020030510	9540	9540	9540	9540	0
212	20240806	165700	1020030510	9540	9540	9540	9540	1205
213	20240806	165600	1020030510	9540	9540	9540	9540	0
214	20240806	165500	1020030510	9540	9540	9540	9540	0
215	20240806	165400	1020030510	9540	9540	9540	9540	0
216	20240806	165300	1020030510	9540	9540	9540	9540	0
217	20240806	165200	1020030510	9540	9540	9540	9540	0
218	20240806	165100	1020030510	9540	9540	9540	9540	0
219	20240806	165000	1020030510	9540	9540	9540	9540	0
220	20240806	164900	1020030510	9540	9540	9540	9540	0
221	20240806	164800	1020030510	9540	9540	9540	9540	0
222	20240806	164700	1020030510	9540	9540	9540	9540	0
223	20240806	164600	1020030510	9540	9540	9540	9540	0
224	20240806	164500	1020030510	9540	9540	9540	9540	0
225	20240806	164400	1020030510	9540	9540	9540	9540	0
226	20240806	164300	1020030510	9540	9540	9540	9540	0
227	20240806	164200	1020030510	9540	9540	9540	9540	0
228	20240806	164100	1020030510	9540	9540	9540	9540	0
229	20240806	164000	1020030510	9540	9540	9540	9540	0
230	20240806	163900	1020030510	9540	9540	9540	9540	0
231	20240806	163800	1020030510	9540	9540	9540	9540	0
232	20240806	163700	1020030510	9540	9540	9540	9540	0
233	20240806	163600	1020030510	9540	9540	9540	9540	0
234	20240806	163500	1020030510	9540	9540	9540	9540	0
235	20240806	163400	1020030510	9540	9540	9540	9540	0
236	20240806	163300	1020030510	9540	9540	9540	9540	0
237	20240806	163200	1020030510	9540	9540	9540	9540	0
238	20240806	163100	1020030510	9540	9540	9540	9540	0
239	20240806	163000	1020030510	9540	9540	9540	9540	0
240	20240806	162900	1020030510	9540	9540	9540	9540	0
241	20240806	162800	1020030510	9540	9540	9540	9540	0
242	20240806	162700	1020030510	9540	9540	9540	9540	1205
243	20240806	162600	1020030510	9540	9540	9540	9540	0
244	20240806	162500	1020030510	9540	9540	9540	9540	0
245	20240806	162400	1020030510	9540	9540	9540	9540	0
246	20240806	162300	1020030510	9540	9540	9540	9540	0
247	20240806	162200	1020030510	9540	9540	9540	9540	0
248	20240806	162100	1020030510	9540	9540	9540	9540	0
249	20240806	162000	1020030510	9540	9540	9540	9540	0
250	20240806	161900	1020030510	9540	9540	9540	9540	0
251	20240806	161800	1020030510	9540	9540	9540	9540	0
252	20240806	161700	1020030510	9540	9540	9540	9540	0
253	20240806	161600	1020030510	9540	9540	9540	9540	0
254	20240806	161500	1020030510	9540	9540	9540	9540	0
255	20240806	161400	1020030510	9540	9540	9540	9540	0
256	20240806	161300	1020030510	9540	9540	9540	9540	0
257	20240806	161200	1020030510	9540	9540	9540	9540	0
258	20240806	161100	1020030510	9540	9540	9540	9540	0
259	20240806	161000	1020030510	9540	9540	9540	9540	0
260	20240806	160900	1020030510	9540	9540	9540	9540	0
261	20240806	160800	1020030510	9540	9540	9540	9540	0
262	20240806	160700	1020030510	9540	9540	9540	9540	0
263	20240806	160600	1020030510	9540	9540	9540	9540	0
264	20240806	160500	1020030510	9540	9540	9540	9540	0
265	20240806	160400	1020030510	9540	9540	9540	9540	0
266	20240806	160300	1020030510	9540	9540	9540	9540	0
267	20240806	160200	1020030510	9540	9540	9540	9540	0
268	20240806	160100	1020030510	9540	9540	9540	9540	0
269	20240806	160000	1020030510	9540	9540	9540	9540	0
270	20240806	155900	1020030510	9540	9540	9540	9540	0
271	20240806	155800	1020030510	9540	9540	9540	9540	0
272	20240806	155700	1020030510	9540	9540	9540	9540	1205
273	20240806	155600	1020030510	9540	9540	9540	9540	0
274	20240806	155500	1020030510	9540	9540	9540	9540	0
275	20240806	155400	1020030510	9540	9540	9540	9540	0
276	20240806	155300	1020030510	9540	9540	9540	9540	0
277	20240806	155200	1020030510	9540	9540	9540	9540	0
278	20240806	155100	1020030510	9540	9540	9540	9540	0
279	20240806	155000	1020030510	9540	9540	9540	9540	0
280	20240806	154900	1020030510	9540	9540	9540	9540	0
281	20240806	154800	1020030510	9540	9540	9540	9540	0
282	20240806	154700	1020030510	9540	9540	9540	9540	0
283	20240806	154600	1020030510	9540	9540	9540	9540	0
284	20240806	154500	1020030510	9540	9540	9540	9540	0
285	20240806	154400	1020030510	9540	9540	9540	9540	0
286	20240806	154300	1020030510	9540	9540	9540	9540	0
287	20240806	154200	1020030510	9540	9540	9540	9540	0
288	20240806	154100	1020030510	9540	9540	9540	9540	0
289	20240806	154000	1020030510	9540	9540	9540	9540	0
290	20240806	153900	1020030510	9540	9540	9540	9540	0
291	20240806	153800	1020030510	9540	9540	9540	9540	0
292	20240806	153700	1020030510	9540	9540	9540	9540	0
293	20240806	153600	1020030510	9540	9540	9540	9540	0
294	20240806	153500	1020030510	9540	9540	9540	9540	0
295	20240806	153400	1020030510	9540	9540	9540	9540	0
296	20240806	153300	1020030510	9540	9540	9540	9540	0
297	20240806	153200	1020030510	9540	9540	9540	9540	0
298	20240806	153100	1020030510	9540	9540	9540	9540	0
299	20240806	153000	1020030510	9540	9540	9540	9540	1205
300	20240806	152900	1008534810	9470	9470	9470	9470	0
301	20240806	152800	1008534810	9470	9470	9470	9470	0
302	20240806	152700	1008534810	9470	9470	9470	9470	0
303	20240806	152600	1008534810	9470	9470	9470	9470	0
304	20240806	152500	1008534810	9470	9470	9470	9470	0
305	20240806	152400	1008534810	9470	9470	9470	9470	0
306	20240806	152300	1008534810	9470	9470	9470	9470	0
307	20240806	152200	1008534810	9470	9470	9470	9470	0
308	20240806	152100	1008534810	9470	9470	9470	9470	0
309	20240806	152000	1008534810	9470	9470	9470	9470	0
310	20240806	151900	1008534810	9470	9550	9560	9470	1700
311	20240806	151800	992349780	9570	9510	9570	9500	266
312	20240806	151700	989821670	9500	9530	9570	9500	248
313	20240806	151600	987450780	9520	9540	9540	9520	2621
314	20240806	151500	962455790	9570	9550	9570	9540	271
315	20240806	151400	959870330	9600	9550	9610	9550	271
316	20240806	151300	957273560	9560	9550	9560	9550	319
317	20240806	151200	954227100	9560	9540	9560	9540	216
318	20240806	151100	952165410	9550	9570	9570	9540	389
319	20240806	151000	948450800	9590	9580	9590	9580	200
320	20240806	150900	946532950	9590	9590	9590	9590	1
321	20240806	150800	946523360	9580	9590	9590	9560	121
322	20240806	150700	945365580	9560	9590	9590	9560	250
323	20240806	150600	942974080	9570	9590	9590	9570	169
324	20240806	150500	941356470	9590	9590	9590	9590	0
325	20240806	150400	941356470	9590	9590	9590	9590	10
326	20240806	150300	941260570	9600	9600	9600	9600	0
327	20240806	150200	941260570	9600	9600	9600	9600	0
328	20240806	150100	941260570	9600	9590	9600	9590	2
329	20240806	150000	941241380	9560	9550	9560	9550	187
330	20240806	145900	939453670	9560	9540	9560	9540	22
331	20240806	145800	939243770	9530	9530	9540	9530	36
332	20240806	145700	938900640	9530	9530	9530	9530	10
333	20240806	145600	938805340	9530	9550	9550	9530	2262
334	20240806	145500	917236640	9540	9590	9590	9540	3880
335	20240806	145400	880131960	9600	9600	9600	9600	102
336	20240806	145300	879152760	9590	9590	9590	9590	0
337	20240806	145200	879152760	9590	9580	9590	9580	32
338	20240806	145100	878846090	9600	9580	9600	9570	961
339	20240806	145000	869638540	9580	9590	9590	9580	38
340	20240806	144900	869274320	9600	9600	9600	9600	10
341	20240806	144800	869178320	9590	9600	9600	9590	4
342	20240806	144700	869139930	9610	9610	9610	9610	10
343	20240806	144600	869043830	9620	9620	9620	9620	5
344	20240806	144500	868995730	9610	9610	9610	9610	31
345	20240806	144400	868697820	9610	9610	9610	9610	4
346	20240806	144300	868659380	9610	9610	9610	9610	9
347	20240806	144200	868572890	9610	9610	9610	9610	10
348	20240806	144100	868476790	9600	9600	9600	9600	7
349	20240806	144000	868409590	9610	9610	9610	9610	10
350	20240806	143900	868313490	9610	9610	9610	9610	0
351	20240806	143800	868313490	9610	9630	9630	9610	38
352	20240806	143700	867948040	9630	9630	9630	9630	10
353	20240806	143600	867851740	9630	9630	9630	9630	19
354	20240806	143500	867668770	9630	9630	9630	9630	1
355	20240806	143400	867659140	9640	9640	9640	9640	0
356	20240806	143300	867659140	9640	9640	9640	9640	0
357	20240806	143200	867659140	9640	9640	9640	9640	0
358	20240806	143100	867659140	9640	9640	9640	9640	0
359	20240806	143000	867659140	9640	9640	9640	9640	103
360	20240806	142900	866666220	9640	9640	9640	9640	1
361	20240806	142800	866656580	9620	9620	9620	9620	0
362	20240806	142700	866656580	9620	9620	9620	9620	0
363	20240806	142600	866656580	9620	9600	9620	9600	1188
364	20240806	142500	855232070	9610	9610	9610	9610	0
365	20240806	142400	855232070	9610	9590	9610	9570	55
366	20240806	142300	854704150	9590	9590	9590	9590	0
367	20240806	142200	854704150	9590	9590	9590	9590	0
368	20240806	142100	854704150	9590	9590	9590	9590	0
369	20240806	142000	854704150	9590	9590	9590	9590	1
370	20240806	141900	854694560	9590	9570	9590	9560	821
371	20240806	141800	846821690	9560	9560	9560	9560	67
372	20240806	141700	846181170	9580	9580	9580	9580	500
373	20240806	141600	841391170	9580	9550	9580	9550	510
374	20240806	141500	836505640	9590	9590	9590	9590	0
375	20240806	141400	836505640	9590	9590	9590	9590	1
376	20240806	141300	836496050	9540	9540	9540	9540	228
377	20240806	141200	834320930	9540	9560	9560	9540	298
378	20240806	141100	831477160	9590	9590	9590	9590	1
379	20240806	141000	831467570	9580	9560	9580	9560	88
380	20240806	140900	830626270	9560	9560	9560	9560	20
381	20240806	140800	830435070	9560	9550	9560	9550	30
382	20240806	140700	830148470	9550	9560	9560	9550	605
383	20240806	140600	824370420	9560	9610	9610	9560	734
384	20240806	140500	817348270	9600	9600	9600	9600	9
385	20240806	140400	817261870	9610	9610	9610	9610	0
386	20240806	140300	817261870	9610	9610	9610	9610	0
387	20240806	140200	817261870	9610	9590	9610	9590	91
388	20240806	140100	816388270	9590	9590	9590	9590	10
389	20240806	140000	816292370	9600	9590	9600	9590	10
390	20240806	135900	816196460	9620	9620	9620	9620	1
391	20240806	135800	816186840	9580	9600	9600	9580	44
392	20240806	135700	815764980	9600	9600	9600	9600	0
393	20240806	135600	815764980	9600	9610	9610	9600	20
394	20240806	135500	815572880	9620	9620	9620	9620	71
395	20240806	135400	814889860	9630	9620	9630	9620	19
396	20240806	135300	814706990	9620	9620	9620	9620	0
397	20240806	135200	814706990	9620	9620	9620	9620	20
398	20240806	135100	814514590	9630	9630	9630	9630	46
399	20240806	135000	814071610	9630	9630	9630	9630	0
400	20240806	134900	814071610	9630	9630	9630	9630	10
401	20240806	134800	813975310	9630	9630	9630	9630	0
402	20240806	134700	813975310	9630	9630	9630	9630	9
403	20240806	134600	813888640	9620	9620	9620	9620	0
404	20240806	134500	813888640	9620	9620	9620	9620	200
405	20240806	134400	811964640	9620	9620	9620	9620	119
406	20240806	134300	810819860	9610	9610	9610	9610	11
407	20240806	134200	810714150	9610	9610	9610	9610	223
408	20240806	134100	808571120	9610	9610	9610	9610	0
409	20240806	134000	808571120	9610	9610	9610	9610	10
410	20240806	133900	808475020	9610	9610	9610	9610	0
411	20240806	133800	808475020	9610	9610	9610	9610	0
412	20240806	133700	808475020	9610	9610	9610	9610	0
413	20240806	133600	808475020	9610	9580	9610	9580	331
414	20240806	133500	805302480	9570	9580	9580	9570	102
415	20240806	133400	804326230	9580	9590	9590	9580	52
416	20240806	133300	803827870	9590	9590	9590	9580	35
417	20240806	133200	803492320	9590	9580	9590	9580	15
418	20240806	133100	803348560	9620	9620	9620	9620	0
419	20240806	133000	803348560	9620	9620	9620	9620	0
420	20240806	132900	803348560	9620	9620	9620	9560	2586
421	20240806	132800	778503600	9620	9690	9690	9620	94
422	20240806	132700	777597910	9640	9640	9640	9640	0
423	20240806	132600	777597910	9640	9640	9640	9640	12
424	20240806	132500	777482230	9700	9700	9700	9700	0
425	20240806	132400	777482230	9700	9700	9700	9700	29
426	20240806	132300	777200930	9710	9710	9710	9710	0
427	20240806	132200	777200930	9710	9710	9710	9710	0
428	20240806	132100	777200930	9710	9710	9710	9710	0
429	20240806	132000	777200930	9710	9710	9710	9710	1
430	20240806	131900	777191220	9650	9710	9710	9650	530
431	20240806	131800	772074220	9710	9710	9710	9710	10
432	20240806	131700	771977120	9710	9710	9710	9710	0
433	20240806	131600	771977120	9710	9710	9710	9710	0
434	20240806	131500	771977120	9710	9710	9710	9710	482
435	20240806	131400	767296900	9710	9710	9710	9710	300
436	20240806	131300	764383900	9700	9700	9700	9700	10
437	20240806	131200	764286900	9720	9720	9720	9720	0
438	20240806	131100	764286900	9720	9720	9720	9720	0
439	20240806	131000	764286900	9720	9720	9720	9720	0
440	20240806	130900	764286900	9720	9720	9720	9720	335
441	20240806	130800	761030700	9720	9720	9720	9720	165
442	20240806	130700	759426900	9720	9720	9720	9720	107
443	20240806	130600	758386860	9650	9710	9710	9650	205
444	20240806	130500	756405230	9720	9720	9720	9720	11
445	20240806	130400	756298310	9720	9720	9720	9720	0
446	20240806	130300	756298310	9720	9710	9720	9710	331
447	20240806	130200	753081020	9700	9710	9710	9700	253
448	20240806	130100	750626390	9700	9700	9700	9690	23
449	20240806	130000	750403320	9700	9700	9700	9700	25
450	20240806	125900	750160820	9700	9700	9700	9700	15
451	20240806	125800	750015320	9700	9710	9710	9700	110
452	20240806	125700	748947230	9720	9720	9720	9720	10
453	20240806	125600	748850030	9710	9710	9710	9710	0
454	20240806	125500	748850030	9710	9730	9730	9710	427
455	20240806	125400	744703570	9730	9730	9730	9730	0
456	20240806	125300	744703570	9730	9720	9730	9720	100
457	20240806	125200	743730620	9720	9710	9720	9710	505
458	20240806	125100	738822940	9710	9710	9710	9710	0
459	20240806	125000	738822940	9710	9710	9710	9710	52
460	20240806	124900	738318020	9710	9710	9710	9710	0
461	20240806	124800	738318020	9710	9710	9710	9710	1
462	20240806	124700	738308310	9680	9670	9680	9670	745
463	20240806	124600	731103820	9670	9670	9670	9670	5
464	20240806	124500	731055470	9670	9670	9670	9670	114
465	20240806	124400	729953090	9650	9650	9650	9650	0
466	20240806	124300	729953090	9650	9620	9650	9620	258
467	20240806	124200	727467620	9620	9630	9630	9620	406
468	20240806	124100	723561310	9630	9630	9630	9630	1
469	20240806	124000	723551680	9630	9630	9630	9630	10
470	20240806	123900	723455380	9630	9620	9630	9620	166
471	20240806	123800	721858360	9620	9600	9620	9600	113
472	20240806	123700	720772830	9610	9610	9610	9600	25
473	20240806	123600	720532730	9620	9640	9640	9620	69
474	20240806	123500	719868670	9640	9640	9640	9640	0
475	20240806	123400	719868670	9640	9640	9640	9640	10
476	20240806	123300	719772270	9640	9640	9640	9640	0
477	20240806	123200	719772270	9640	9640	9640	9640	0
478	20240806	123100	719772270	9640	9630	9640	9630	1070
479	20240806	123000	709457480	9640	9640	9640	9640	0
480	20240806	122900	709457480	9640	9640	9640	9640	0
481	20240806	122800	709457480	9640	9640	9640	9640	0
482	20240806	122700	709457480	9640	9640	9640	9640	0
483	20240806	122600	709457480	9640	9640	9640	9640	200
484	20240806	122500	707529480	9610	9620	9620	9610	10
485	20240806	122400	707433290	9610	9610	9610	9610	40
486	20240806	122300	707048890	9610	9610	9610	9610	2
487	20240806	122200	707029670	9600	9590	9600	9590	86
488	20240806	122100	706204270	9580	9580	9580	9560	151
489	20240806	122000	704759800	9570	9580	9580	9570	20
490	20240806	121900	704568300	9580	9560	9580	9560	32
491	20240806	121800	704262150	9560	9560	9560	9560	4
492	20240806	121700	704223910	9560	9540	9560	9540	127
493	20240806	121600	703011190	9530	9530	9530	9520	321
494	20240806	121500	699953330	9540	9530	9540	9530	121
495	20240806	121400	698800100	9540	9540	9540	9540	0
496	20240806	121300	698800100	9540	9540	9540	9540	12
497	20240806	121200	698685620	9540	9540	9540	9540	0
498	20240806	121100	698685620	9540	9550	9550	9540	59
499	20240806	121000	698122270	9550	9540	9550	9540	126
500	20240806	120900	696920010	9550	9550	9550	9550	135
501	20240806	120800	695630760	9540	9540	9540	9540	9
502	20240806	120700	695544900	9540	9540	9540	9540	28
503	20240806	120600	695277780	9550	9550	9550	9540	105
504	20240806	120500	694275970	9550	9550	9550	9550	10
505	20240806	120400	694180470	9550	9550	9550	9550	10
506	20240806	120300	694084970	9550	9550	9550	9550	0
507	20240806	120200	694084970	9550	9550	9550	9550	9
508	20240806	120100	693999020	9550	9550	9550	9550	10
509	20240806	120000	693903520	9550	9580	9580	9550	139
510	20240806	115900	692575340	9610	9610	9610	9610	1
511	20240806	115800	692565730	9580	9580	9580	9580	9
512	20240806	115700	692479510	9600	9600	9600	9600	520
513	20240806	115600	687487510	9600	9580	9600	9580	13
514	20240806	115500	687362930	9580	9600	9600	9580	36
515	20240806	115400	687017830	9600	9610	9610	9600	50
516	20240806	115300	686537730	9600	9600	9600	9600	0
517	20240806	115200	686537730	9600	9600	9600	9600	0
518	20240806	115100	686537730	9600	9600	9600	9600	0
519	20240806	115000	686537730	9600	9600	9600	9590	615
520	20240806	114900	680639410	9670	9690	9690	9670	118
521	20240806	114800	679497370	9700	9700	9700	9700	0
522	20240806	114700	679497370	9700	9690	9700	9690	14
523	20240806	114600	679361670	9700	9700	9700	9700	0
524	20240806	114500	679361670	9700	9690	9700	9690	22
525	20240806	114400	679148470	9700	9730	9730	9700	43
526	20240806	114300	678730740	9750	9740	9750	9730	24
527	20240806	114200	678497050	9750	9750	9750	9750	1
528	20240806	114100	678487300	9740	9740	9740	9740	471
529	20240806	114000	673899760	9770	9760	9770	9750	131
530	20240806	113900	672620950	9760	9740	9760	9740	68
531	20240806	113800	671958450	9740	9740	9740	9740	11
532	20240806	113700	671851310	9740	9740	9740	9740	10
533	20240806	113600	671753910	9750	9740	9750	9730	11
534	20240806	113500	671646780	9750	9740	9750	9740	3
535	20240806	113400	671617550	9750	9740	9750	9740	13
536	20240806	113300	671490820	9750	9750	9750	9740	13
537	20240806	113200	671364090	9750	9750	9750	9750	1
538	20240806	113100	671354340	9740	9740	9740	9740	1
539	20240806	113000	671344600	9740	9750	9750	9740	17
540	20240806	112900	671178870	9760	9760	9760	9760	9
541	20240806	112800	671091030	9760	9760	9760	9760	0
542	20240806	112700	671091030	9760	9750	9760	9750	15
543	20240806	112600	670944680	9750	9750	9750	9750	4
544	20240806	112500	670905680	9760	9760	9760	9760	10
545	20240806	112400	670808080	9770	9770	9770	9770	1
546	20240806	112300	670798310	9710	9710	9710	9710	1
547	20240806	112200	670788600	9770	9770	9770	9770	1
548	20240806	112100	670778830	9720	9730	9730	9720	20
549	20240806	112000	670584330	9780	9780	9780	9780	0
550	20240806	111900	670584330	9780	9780	9780	9780	0
551	20240806	111800	670584330	9780	9780	9780	9780	58
552	20240806	111700	670017090	9770	9770	9770	9770	79
553	20240806	111600	669245260	9770	9770	9770	9770	0
554	20240806	111500	669245260	9770	9770	9770	9770	1
555	20240806	111400	669235490	9700	9670	9700	9670	157
556	20240806	111300	667716230	9670	9670	9670	9670	10
557	20240806	111200	667619530	9680	9710	9710	9680	22
558	20240806	111100	667406180	9780	9780	9780	9780	0
559	20240806	111000	667406180	9780	9780	9780	9780	1
560	20240806	110900	667396400	9700	9780	9780	9700	82
561	20240806	110800	666597840	9780	9730	9790	9710	69
562	20240806	110700	665927030	9730	9730	9730	9730	9
563	20240806	110600	665839460	9790	9790	9790	9790	2
564	20240806	110500	665819880	9790	9790	9790	9790	55
565	20240806	110400	665281430	9780	9780	9780	9780	0
566	20240806	110300	665281430	9780	9780	9780	9780	223
567	20240806	110200	663100490	9790	9790	9790	9790	0
568	20240806	110100	663100490	9790	9790	9790	9790	0
569	20240806	110000	663100490	9790	9740	9790	9740	301
570	20240806	105900	660163330	9760	9760	9760	9760	0
571	20240806	105800	660163330	9760	9720	9760	9720	68
572	20240806	105700	659502300	9720	9720	9720	9720	1
573	20240806	105600	659492580	9590	9610	9610	9590	120
574	20240806	105500	658340780	9560	9560	9560	9560	0
575	20240806	105400	658340780	9560	9710	9710	9560	407
576	20240806	105300	654407320	9720	9710	9720	9710	1031
577	20240806	105200	644386200	9710	9710	9710	9710	63
578	20240806	105100	643774470	9790	9790	9790	9790	0
579	20240806	105000	643774470	9790	9790	9790	9790	0
580	20240806	104900	643774470	9790	9720	9790	9720	225
581	20240806	104800	641582990	9690	9650	9690	9650	471
582	20240806	104700	637025170	9640	9590	9640	9570	337
583	20240806	104600	633793280	9570	9570	9570	9570	0
584	20240806	104500	633793280	9570	9570	9570	9570	0
585	20240806	104400	633793280	9570	9550	9570	9550	230
586	20240806	104300	631596110	9450	9520	9520	9450	390
587	20240806	104200	627890770	9530	9560	9560	9530	243
588	20240806	104100	625572010	9560	9620	9620	9560	1895
589	20240806	104000	607379620	9650	9680	9680	9650	25
590	20240806	103900	607137950	9690	9690	9690	9690	9
591	20240806	103800	607050740	9690	9690	9690	9690	20
592	20240806	103700	606856940	9690	9690	9690	9690	10
593	20240806	103600	606760040	9680	9680	9680	9680	0
594	20240806	103500	606760040	9680	9680	9680	9680	99
595	20240806	103400	605801720	9730	9730	9730	9730	0
596	20240806	103300	605801720	9730	9700	9730	9680	1091
597	20240806	103200	595229950	9700	9770	9770	9700	2244
598	20240806	103100	573428410	9760	9760	9760	9760	10
599	20240806	103000	573330810	9770	9770	9780	9770	51
600	20240806	102900	572832440	9780	9810	9810	9780	501
601	20240806	102800	567926400	9810	9820	9820	9800	49
602	20240806	102700	567445740	9820	9820	9820	9820	0
603	20240806	102600	567445740	9820	9840	9840	9800	311
604	20240806	102500	564396340	9830	9850	9850	9830	21
605	20240806	102400	564189660	9840	9840	9840	9840	0
606	20240806	102300	564189660	9840	9840	9840	9840	12
607	20240806	102200	564071580	9840	9840	9840	9840	0
608	20240806	102100	564071580	9840	9840	9840	9840	60
609	20240806	102000	563481180	9810	9820	9820	9810	12
610	20240806	101900	563363430	9800	9800	9800	9800	97
611	20240806	101800	562412830	9800	9850	9850	9800	109
612	20240806	101700	561341880	9790	9790	9790	9790	20
613	20240806	101600	561146080	9790	9850	9850	9790	109
614	20240806	101500	560077550	9860	9860	9860	9860	6
615	20240806	101400	560018390	9880	9900	9900	9880	89
616	20240806	101300	559138840	9890	9880	9890	9880	100
617	20240806	101200	558150350	9860	9850	9860	9850	1038
618	20240806	101100	547926000	9850	9850	9850	9850	10
619	20240806	101000	547827500	9820	9820	9820	9820	0
620	20240806	100900	547827500	9820	9820	9820	9820	0
621	20240806	100800	547827500	9820	9820	9820	9820	10
622	20240806	100700	547729300	9840	9850	9850	9840	169
623	20240806	100600	546066240	9900	9880	9900	9880	655
624	20240806	100500	539593220	9840	9890	9890	9830	136
625	20240806	100400	538249890	9900	9860	9900	9860	1500
626	20240806	100300	523409330	9850	9840	9850	9830	173
627	20240806	100200	521706010	9810	9840	9840	9810	11
628	20240806	100100	521598070	9810	9820	9820	9810	197
629	20240806	100000	519663560	9830	9830	9830	9830	9
630	20240806	095900	519575090	9820	9790	9900	9790	1272
631	20240806	095800	507106720	9790	9790	9790	9790	1
632	20240806	095700	507096930	9770	9770	9780	9770	321
633	20240806	095600	503960280	9790	9790	9790	9790	0
634	20240806	095500	503960280	9790	9760	9790	9760	13
635	20240806	095400	503833310	9800	9800	9800	9790	203
636	20240806	095300	501844910	9800	9800	9800	9800	20
637	20240806	095200	501648910	9740	9790	9790	9740	21
638	20240806	095100	501444320	9790	9790	9790	9790	103
639	20240806	095000	500435950	9800	9840	9840	9800	210
640	20240806	094900	498369950	9790	9790	9790	9790	0
641	20240806	094800	498369950	9790	9740	9790	9700	776
642	20240806	094700	490806410	9740	9750	9760	9740	361
643	20240806	094600	487289950	9780	9780	9780	9780	142
644	20240806	094500	485901190	9740	9740	9740	9740	300
645	20240806	094400	482979190	9730	9750	9790	9730	370
646	20240806	094300	479373340	9750	9770	9790	9750	474
647	20240806	094200	474741440	9760	9720	9760	9720	1669
648	20240806	094100	458482920	9710	9700	9710	9700	66
649	20240806	094000	457842520	9690	9530	9690	9520	835
650	20240806	093900	449777870	9530	9640	9640	9510	965
651	20240806	093800	440525530	9590	9540	9590	9540	1142
652	20240806	093700	429605120	9510	9660	9670	9410	2468
653	20240806	093600	405815380	9670	9720	9730	9670	1208
654	20240806	093500	394104770	9720	9710	9720	9710	720
655	20240806	093400	387113040	9750	9750	9750	9740	493
656	20240806	093300	382306300	9740	9710	9740	9700	1650
657	20240806	093200	366294780	9700	9810	9810	9700	4071
658	20240806	093100	326706630	9810	9820	9820	9810	317
659	20240806	093000	323593860	9800	9820	9820	9800	2723
660	20240806	092900	296880420	9820	9890	9950	9820	3207
661	20240806	092800	265290940	9900	9960	9960	9900	41
662	20240806	092700	264883410	9870	9870	9870	9870	0
663	20240806	092600	264883410	9870	9900	9910	9870	340
664	20240806	092500	261517370	9910	9910	9910	9910	93
665	20240806	092400	260595740	9910	9960	9970	9910	2154
666	20240806	092300	239123790	9980	9900	9980	9880	1904
667	20240806	092200	220196680	9900	9850	9900	9850	1353
668	20240806	092100	206827910	9810	9820	9820	9810	250
669	20240806	092000	204375210	9810	9880	9880	9810	399
670	20240806	091900	200450660	9880	9880	9880	9880	605
671	20240806	091800	194473260	9880	9880	9880	9880	2
672	20240806	091700	194453500	9850	9800	9850	9800	625
673	20240806	091600	188298500	9800	9770	9800	9770	670
674	20240806	091500	181735490	9670	9660	9670	9660	80
675	20240806	091400	180962290	9660	9670	9670	9660	38
676	20240806	091300	180595150	9750	9620	9750	9620	1824
677	20240806	091200	162988060	9610	9400	9610	9380	1053
678	20240806	091100	152986730	9500	9410	9560	9380	1366
679	20240806	091000	140009330	9390	9430	9430	9390	714
680	20240806	090900	133285540	9450	9450	9450	9450	200
681	20240806	090800	131395540	9430	9430	9430	9430	10
682	20240806	090700	131301240	9450	9560	9560	9450	4592
683	20240806	090600	87580850	9560	9620	9620	9510	4575
684	20240806	090500	43732380	9620	9640	9650	9620	478
685	20240806	090400	39125870	9700	9710	9720	9630	321
686	20240806	090300	36020040	9700	9600	9700	9600	349
687	20240806	090200	32643210	9670	9600	9700	9590	506
688	20240806	090100	27774050	9600	9530	9600	9530	507
689	20240806	090000	22930780	9530	9360	9530	9360	2350