KissMeData/353190/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	211600	367345247	981	981	981	981	6401
3	20240806	211500	367345247	981	981	981	981	0
4	20240806	211400	367345247	981	981	981	981	0
5	20240806	211300	367345247	981	981	981	981	0
6	20240806	211200	367345247	981	981	981	981	0
7	20240806	211100	367345247	981	981	981	981	0
8	20240806	211000	367345247	981	981	981	981	0
9	20240806	210900	367345247	981	981	981	981	0
10	20240806	210800	367345247	981	981	981	981	0
11	20240806	210700	367345247	981	981	981	981	0
12	20240806	210600	367345247	981	981	981	981	0
13	20240806	210500	367345247	981	981	981	981	0
14	20240806	210400	367345247	981	981	981	981	0
15	20240806	210300	367345247	981	981	981	981	0
16	20240806	210200	367345247	981	981	981	981	0
17	20240806	210100	367345247	981	981	981	981	0
18	20240806	210000	367345247	981	981	981	981	0
19	20240806	205900	367345247	981	981	981	981	0
20	20240806	205800	367345247	981	981	981	981	0
21	20240806	205700	367345247	981	981	981	981	0
22	20240806	205600	367345247	981	981	981	981	0
23	20240806	205500	367345247	981	981	981	981	0
24	20240806	205400	367345247	981	981	981	981	0
25	20240806	205300	367345247	981	981	981	981	0
26	20240806	205200	367345247	981	981	981	981	0
27	20240806	205100	367345247	981	981	981	981	0
28	20240806	205000	367345247	981	981	981	981	0
29	20240806	204900	367345247	981	981	981	981	0
30	20240806	204800	367345247	981	981	981	981	0
31	20240806	204700	367345247	981	981	981	981	0
32	20240806	204600	367345247	981	981	981	981	6401
33	20240806	204500	367345247	981	981	981	981	0
34	20240806	204400	367345247	981	981	981	981	0
35	20240806	204300	367345247	981	981	981	981	0
36	20240806	204200	367345247	981	981	981	981	0
37	20240806	204100	367345247	981	981	981	981	0
38	20240806	204000	367345247	981	981	981	981	0
39	20240806	203900	367345247	981	981	981	981	0
40	20240806	203800	367345247	981	981	981	981	0
41	20240806	203700	367345247	981	981	981	981	0
42	20240806	203600	367345247	981	981	981	981	0
43	20240806	203500	367345247	981	981	981	981	0
44	20240806	203400	367345247	981	981	981	981	0
45	20240806	203300	367345247	981	981	981	981	0
46	20240806	203200	367345247	981	981	981	981	0
47	20240806	203100	367345247	981	981	981	981	0
48	20240806	203000	367345247	981	981	981	981	0
49	20240806	202900	367345247	981	981	981	981	0
50	20240806	202800	367345247	981	981	981	981	0
51	20240806	202700	367345247	981	981	981	981	0
52	20240806	202600	367345247	981	981	981	981	0
53	20240806	202500	367345247	981	981	981	981	0
54	20240806	202400	367345247	981	981	981	981	0
55	20240806	202300	367345247	981	981	981	981	0
56	20240806	202200	367345247	981	981	981	981	0
57	20240806	202100	367345247	981	981	981	981	0
58	20240806	202000	367345247	981	981	981	981	0
59	20240806	201900	367345247	981	981	981	981	0
60	20240806	201800	367345247	981	981	981	981	0
61	20240806	201700	367345247	981	981	981	981	0
62	20240806	201600	367345247	981	981	981	981	6401
63	20240806	201500	367345247	981	981	981	981	0
64	20240806	201400	367345247	981	981	981	981	0
65	20240806	201300	367345247	981	981	981	981	0
66	20240806	201200	367345247	981	981	981	981	0
67	20240806	201100	367345247	981	981	981	981	0
68	20240806	201000	367345247	981	981	981	981	0
69	20240806	200900	367345247	981	981	981	981	0
70	20240806	200800	367345247	981	981	981	981	0
71	20240806	200700	367345247	981	981	981	981	0
72	20240806	200600	367345247	981	981	981	981	0
73	20240806	200500	367345247	981	981	981	981	0
74	20240806	200400	367345247	981	981	981	981	0
75	20240806	200300	367345247	981	981	981	981	0
76	20240806	200200	367345247	981	981	981	981	0
77	20240806	200100	367345247	981	981	981	981	0
78	20240806	200000	367345247	981	981	981	981	0
79	20240806	195900	367345247	981	981	981	981	0
80	20240806	195800	367345247	981	981	981	981	0
81	20240806	195700	367345247	981	981	981	981	0
82	20240806	195600	367345247	981	981	981	981	0
83	20240806	195500	367345247	981	981	981	981	0
84	20240806	195400	367345247	981	981	981	981	0
85	20240806	195300	367345247	981	981	981	981	0
86	20240806	195200	367345247	981	981	981	981	0
87	20240806	195100	367345247	981	981	981	981	0
88	20240806	195000	367345247	981	981	981	981	0
89	20240806	194900	367345247	981	981	981	981	0
90	20240806	194800	367345247	981	981	981	981	0
91	20240806	194700	367345247	981	981	981	981	0
92	20240806	194600	367345247	981	981	981	981	6401
93	20240806	194500	367345247	981	981	981	981	0
94	20240806	194400	367345247	981	981	981	981	0
95	20240806	194300	367345247	981	981	981	981	0
96	20240806	194200	367345247	981	981	981	981	0
97	20240806	194100	367345247	981	981	981	981	0
98	20240806	194000	367345247	981	981	981	981	0
99	20240806	193900	367345247	981	981	981	981	0
100	20240806	193800	367345247	981	981	981	981	0
101	20240806	193700	367345247	981	981	981	981	0
102	20240806	193600	367345247	981	981	981	981	0
103	20240806	193500	367345247	981	981	981	981	0
104	20240806	193400	367345247	981	981	981	981	0
105	20240806	193300	367345247	981	981	981	981	0
106	20240806	193200	367345247	981	981	981	981	0
107	20240806	193100	367345247	981	981	981	981	0
108	20240806	193000	367345247	981	981	981	981	0
109	20240806	192900	367345247	981	981	981	981	0
110	20240806	192800	367345247	981	981	981	981	0
111	20240806	192700	367345247	981	981	981	981	0
112	20240806	192600	367345247	981	981	981	981	0
113	20240806	192500	367345247	981	981	981	981	0
114	20240806	192400	367345247	981	981	981	981	0
115	20240806	192300	367345247	981	981	981	981	0
116	20240806	192200	367345247	981	981	981	981	0
117	20240806	192100	367345247	981	981	981	981	0
118	20240806	192000	367345247	981	981	981	981	0
119	20240806	191900	367345247	981	981	981	981	0
120	20240806	191800	367345247	981	981	981	981	0
121	20240806	191700	367345247	981	981	981	981	0
122	20240806	191600	367345247	981	981	981	981	6401
123	20240806	191500	367345247	981	981	981	981	0
124	20240806	191400	367345247	981	981	981	981	0
125	20240806	191300	367345247	981	981	981	981	0
126	20240806	191200	367345247	981	981	981	981	0
127	20240806	191100	367345247	981	981	981	981	0
128	20240806	191000	367345247	981	981	981	981	0
129	20240806	190900	367345247	981	981	981	981	0
130	20240806	190800	367345247	981	981	981	981	0
131	20240806	190700	367345247	981	981	981	981	0
132	20240806	190600	367345247	981	981	981	981	0
133	20240806	190500	367345247	981	981	981	981	0
134	20240806	190400	367345247	981	981	981	981	0
135	20240806	190300	367345247	981	981	981	981	0
136	20240806	190200	367345247	981	981	981	981	0
137	20240806	190100	367345247	981	981	981	981	0
138	20240806	190000	367345247	981	981	981	981	0
139	20240806	185900	367345247	981	981	981	981	0
140	20240806	185800	367345247	981	981	981	981	0
141	20240806	185700	367345247	981	981	981	981	0
142	20240806	185600	367345247	981	981	981	981	0
143	20240806	185500	367345247	981	981	981	981	0
144	20240806	185400	367345247	981	981	981	981	0
145	20240806	185300	367345247	981	981	981	981	0
146	20240806	185200	367345247	981	981	981	981	0
147	20240806	185100	367345247	981	981	981	981	0
148	20240806	185000	367345247	981	981	981	981	0
149	20240806	184900	367345247	981	981	981	981	0
150	20240806	184800	367345247	981	981	981	981	0
151	20240806	184700	367345247	981	981	981	981	0
152	20240806	184600	367345247	981	981	981	981	6401
153	20240806	184500	367345247	981	981	981	981	0
154	20240806	184400	367345247	981	981	981	981	0
155	20240806	184300	367345247	981	981	981	981	0
156	20240806	184200	367345247	981	981	981	981	0
157	20240806	184100	367345247	981	981	981	981	0
158	20240806	184000	367345247	981	981	981	981	0
159	20240806	183900	367345247	981	981	981	981	0
160	20240806	183800	367345247	981	981	981	981	0
161	20240806	183700	367345247	981	981	981	981	0
162	20240806	183600	367345247	981	981	981	981	0
163	20240806	183500	367345247	981	981	981	981	0
164	20240806	183400	367345247	981	981	981	981	0
165	20240806	183300	367345247	981	981	981	981	0
166	20240806	183200	367345247	981	981	981	981	0
167	20240806	183100	367345247	981	981	981	981	0
168	20240806	183000	367345247	981	981	981	981	0
169	20240806	182900	367345247	981	981	981	981	0
170	20240806	182800	367345247	981	981	981	981	0
171	20240806	182700	367345247	981	981	981	981	0
172	20240806	182600	367345247	981	981	981	981	0
173	20240806	182500	367345247	981	981	981	981	0
174	20240806	182400	367345247	981	981	981	981	0
175	20240806	182300	367345247	981	981	981	981	0
176	20240806	182200	367345247	981	981	981	981	0
177	20240806	182100	367345247	981	981	981	981	0
178	20240806	182000	367345247	981	981	981	981	0
179	20240806	181900	367345247	981	981	981	981	0
180	20240806	181800	367345247	981	981	981	981	0
181	20240806	181700	367345247	981	981	981	981	0
182	20240806	181600	367345247	981	981	981	981	6401
183	20240806	181500	367345247	981	981	981	981	0
184	20240806	181400	367345247	981	981	981	981	0
185	20240806	181300	367345247	981	981	981	981	0
186	20240806	181200	367345247	981	981	981	981	0
187	20240806	181100	367345247	981	981	981	981	0
188	20240806	181000	367345247	981	981	981	981	0
189	20240806	180900	367345247	981	981	981	981	0
190	20240806	180800	367345247	981	981	981	981	0
191	20240806	180700	367345247	981	981	981	981	0
192	20240806	180600	367345247	981	981	981	981	0
193	20240806	180500	367345247	981	981	981	981	0
194	20240806	180400	367345247	981	981	981	981	0
195	20240806	180300	367345247	981	981	981	981	0
196	20240806	180200	367345247	981	981	981	981	0
197	20240806	180100	367345247	981	981	981	981	0
198	20240806	180000	367345247	981	981	981	981	0
199	20240806	175900	367345247	981	981	981	981	0
200	20240806	175800	367345247	981	981	981	981	0
201	20240806	175700	367345247	981	981	981	981	0
202	20240806	175600	367345247	981	981	981	981	0
203	20240806	175500	367345247	981	981	981	981	0
204	20240806	175400	367345247	981	981	981	981	0
205	20240806	175300	367345247	981	981	981	981	0
206	20240806	175200	367345247	981	981	981	981	0
207	20240806	175100	367345247	981	981	981	981	0
208	20240806	175000	367345247	981	981	981	981	0
209	20240806	174900	367345247	981	981	981	981	0
210	20240806	174800	367345247	981	981	981	981	0
211	20240806	174700	367345247	981	981	981	981	0
212	20240806	174600	367345247	981	981	981	981	6401
213	20240806	174500	367345247	981	981	981	981	0
214	20240806	174400	367345247	981	981	981	981	0
215	20240806	174300	367345247	981	981	981	981	0
216	20240806	174200	367345247	981	981	981	981	0
217	20240806	174100	367345247	981	981	981	981	0
218	20240806	174000	367345247	981	981	981	981	0
219	20240806	173900	367345247	981	981	981	981	0
220	20240806	173800	367345247	981	981	981	981	0
221	20240806	173700	367345247	981	981	981	981	0
222	20240806	173600	367345247	981	981	981	981	0
223	20240806	173500	367345247	981	981	981	981	0
224	20240806	173400	367345247	981	981	981	981	0
225	20240806	173300	367345247	981	981	981	981	0
226	20240806	173200	367345247	981	981	981	981	0
227	20240806	173100	367345247	981	981	981	981	0
228	20240806	173000	367345247	981	981	981	981	0
229	20240806	172900	367345247	981	981	981	981	0
230	20240806	172800	367345247	981	981	981	981	0
231	20240806	172700	367345247	981	981	981	981	0
232	20240806	172600	367345247	981	981	981	981	0
233	20240806	172500	367345247	981	981	981	981	0
234	20240806	172400	367345247	981	981	981	981	0
235	20240806	172300	367345247	981	981	981	981	0
236	20240806	172200	367345247	981	981	981	981	0
237	20240806	172100	367345247	981	981	981	981	0
238	20240806	172000	367345247	981	981	981	981	0
239	20240806	171900	367345247	981	981	981	981	0
240	20240806	171800	367345247	981	981	981	981	0
241	20240806	171700	367345247	981	981	981	981	0
242	20240806	171600	367345247	981	981	981	981	6401
243	20240806	171500	367345247	981	981	981	981	0
244	20240806	171400	367345247	981	981	981	981	0
245	20240806	171300	367345247	981	981	981	981	0
246	20240806	171200	367345247	981	981	981	981	0
247	20240806	171100	367345247	981	981	981	981	0
248	20240806	171000	367345247	981	981	981	981	0
249	20240806	170900	367345247	981	981	981	981	0
250	20240806	170800	367345247	981	981	981	981	0
251	20240806	170700	367345247	981	981	981	981	0
252	20240806	170600	367345247	981	981	981	981	0
253	20240806	170500	367345247	981	981	981	981	0
254	20240806	170400	367345247	981	981	981	981	0
255	20240806	170300	367345247	981	981	981	981	0
256	20240806	170200	367345247	981	981	981	981	0
257	20240806	170100	367345247	981	981	981	981	0
258	20240806	170000	367345247	981	981	981	981	0
259	20240806	165900	367345247	981	981	981	981	0
260	20240806	165800	367345247	981	981	981	981	0
261	20240806	165700	367345247	981	981	981	981	0
262	20240806	165600	367345247	981	981	981	981	0
263	20240806	165500	367345247	981	981	981	981	0
264	20240806	165400	367345247	981	981	981	981	0
265	20240806	165300	367345247	981	981	981	981	0
266	20240806	165200	367345247	981	981	981	981	0
267	20240806	165100	367345247	981	981	981	981	0
268	20240806	165000	367345247	981	981	981	981	0
269	20240806	164900	367345247	981	981	981	981	0
270	20240806	164800	367345247	981	981	981	981	0
271	20240806	164700	367345247	981	981	981	981	0
272	20240806	164600	367345247	981	981	981	981	6401
273	20240806	164500	367345247	981	981	981	981	0
274	20240806	164400	367345247	981	981	981	981	0
275	20240806	164300	367345247	981	981	981	981	0
276	20240806	164200	367345247	981	981	981	981	0
277	20240806	164100	367345247	981	981	981	981	0
278	20240806	164000	367345247	981	981	981	981	0
279	20240806	163900	367345247	981	981	981	981	0
280	20240806	163800	367345247	981	981	981	981	0
281	20240806	163700	367345247	981	981	981	981	0
282	20240806	163600	367345247	981	981	981	981	0
283	20240806	163500	367345247	981	981	981	981	0
284	20240806	163400	367345247	981	981	981	981	0
285	20240806	163300	367345247	981	981	981	981	0
286	20240806	163200	367345247	981	981	981	981	0
287	20240806	163100	367345247	981	981	981	981	0
288	20240806	163000	367345247	981	981	981	981	0
289	20240806	162900	367345247	981	981	981	981	0
290	20240806	162800	367345247	981	981	981	981	0
291	20240806	162700	367345247	981	981	981	981	0
292	20240806	162600	367345247	981	981	981	981	0
293	20240806	162500	367345247	981	981	981	981	0
294	20240806	162400	367345247	981	981	981	981	0
295	20240806	162300	367345247	981	981	981	981	0
296	20240806	162200	367345247	981	981	981	981	0
297	20240806	162100	367345247	981	981	981	981	0
298	20240806	162000	367345247	981	981	981	981	0
299	20240806	161900	367345247	981	981	981	981	0
300	20240806	161800	367345247	981	981	981	981	0
301	20240806	161700	367345247	981	981	981	981	0
302	20240806	161600	367345247	981	981	981	981	6401
303	20240806	161500	367345247	981	981	981	981	0
304	20240806	161400	367345247	981	981	981	981	0
305	20240806	161300	367345247	981	981	981	981	0
306	20240806	161200	367345247	981	981	981	981	0
307	20240806	161100	367345247	981	981	981	981	0
308	20240806	161000	367345247	981	981	981	981	0
309	20240806	160900	367345247	981	981	981	981	0
310	20240806	160800	367345247	981	981	981	981	0
311	20240806	160700	367345247	981	981	981	981	0
312	20240806	160600	367345247	981	981	981	981	0
313	20240806	160500	367345247	981	981	981	981	0
314	20240806	160400	367345247	981	981	981	981	0
315	20240806	160300	367345247	981	981	981	981	0
316	20240806	160200	367345247	981	981	981	981	0
317	20240806	160100	367345247	981	981	981	981	0
318	20240806	160000	367345247	981	981	981	981	0
319	20240806	155900	367345247	981	981	981	981	0
320	20240806	155800	367345247	981	981	981	981	0
321	20240806	155700	367345247	981	981	981	981	0
322	20240806	155600	367345247	981	981	981	981	0
323	20240806	155500	367345247	981	981	981	981	0
324	20240806	155400	367345247	981	981	981	981	0
325	20240806	155300	367345247	981	981	981	981	0
326	20240806	155200	367345247	981	981	981	981	0
327	20240806	155100	367345247	981	981	981	981	0
328	20240806	155000	367345247	981	981	981	981	0
329	20240806	154900	367345247	981	981	981	981	0
330	20240806	154800	367345247	981	981	981	981	0
331	20240806	154700	367345247	981	981	981	981	0
332	20240806	154600	367345247	981	981	981	981	6401
333	20240806	154500	367345247	981	981	981	981	0
334	20240806	154400	367345247	981	981	981	981	0
335	20240806	154300	367345247	981	981	981	981	0
336	20240806	154200	367345247	981	981	981	981	0
337	20240806	154100	367345247	981	981	981	981	0
338	20240806	154000	367345247	981	981	981	981	0
339	20240806	153900	367345247	981	981	981	981	0
340	20240806	153800	367345247	981	981	981	981	0
341	20240806	153700	367345247	981	981	981	981	0
342	20240806	153600	367345247	981	981	981	981	0
343	20240806	153500	367345247	981	981	981	981	0
344	20240806	153400	367345247	981	981	981	981	0
345	20240806	153300	367345247	981	981	981	981	0
346	20240806	153200	367345247	981	981	981	981	0
347	20240806	153100	367345247	981	981	981	981	0
348	20240806	153000	367345247	981	981	981	981	6401
349	20240806	152900	361065866	982	982	982	982	0
350	20240806	152800	361065866	982	982	982	982	0
351	20240806	152700	361065866	982	982	982	982	0
352	20240806	152600	361065866	982	982	982	982	0
353	20240806	152500	361065866	982	982	982	982	0
354	20240806	152400	361065866	982	982	982	982	0
355	20240806	152300	361065866	982	982	982	982	0
356	20240806	152200	361065866	982	982	982	982	0
357	20240806	152100	361065866	982	982	982	982	0
358	20240806	152000	361065866	982	982	982	982	0
359	20240806	151900	361065866	982	978	982	970	719
360	20240806	151800	360365200	974	978	978	974	156
361	20240806	151700	360213144	982	981	982	981	1001
362	20240806	151600	359231162	981	981	981	981	162
363	20240806	151500	359072240	979	986	987	979	679
364	20240806	151400	358404095	988	987	988	987	2793
365	20240806	151300	355647403	988	988	988	988	280
366	20240806	151200	355370763	988	987	988	987	1001
367	20240806	151100	354382775	986	987	987	986	1482
368	20240806	151000	352920129	987	986	987	986	862
369	20240806	150900	352069688	986	986	986	986	0
370	20240806	150800	352069688	986	985	986	985	801
371	20240806	150700	351280056	985	985	985	985	0
372	20240806	150600	351280056	985	985	985	985	1
373	20240806	150500	351279071	984	984	984	984	421
374	20240806	150400	350864807	984	984	984	984	0
375	20240806	150300	350864807	984	984	984	984	0
376	20240806	150200	350864807	984	983	984	983	23
377	20240806	150100	350842195	983	983	983	983	0
378	20240806	150000	350842195	983	983	983	983	0
379	20240806	145900	350842195	983	983	983	983	0
380	20240806	145800	350842195	983	983	983	983	0
381	20240806	145700	350842195	983	983	983	983	3
382	20240806	145600	350839246	983	978	983	978	200
383	20240806	145500	350643122	978	972	978	972	501
384	20240806	145400	350156144	978	978	978	978	0
385	20240806	145300	350156144	978	978	978	978	0
386	20240806	145200	350156144	978	978	978	978	1800
387	20240806	145100	348395744	978	978	978	978	0
388	20240806	145000	348395744	978	978	978	978	0
389	20240806	144900	348395744	978	978	978	978	0
390	20240806	144800	348395744	978	978	978	978	0
391	20240806	144700	348395744	978	978	978	978	0
392	20240806	144600	348395744	978	978	978	978	0
393	20240806	144500	348395744	978	978	978	978	51
394	20240806	144400	348345866	978	978	978	978	0
395	20240806	144300	348345866	978	978	978	978	29
396	20240806	144200	348317504	978	974	978	974	17426
397	20240806	144100	331280461	974	974	974	974	0
398	20240806	144000	331280461	974	974	974	974	1
399	20240806	143900	331279487	969	969	969	969	0
400	20240806	143800	331279487	969	969	969	969	0
401	20240806	143700	331279487	969	969	969	969	0
402	20240806	143600	331279487	969	969	969	969	200
403	20240806	143500	331085687	969	969	974	969	1037
404	20240806	143400	330080829	969	970	974	969	402
405	20240806	143300	329691280	970	971	971	970	359
406	20240806	143200	329342991	977	977	977	977	1
407	20240806	143100	329342014	979	979	979	979	0
408	20240806	143000	329342014	979	979	979	979	0
409	20240806	142900	329342014	979	979	979	979	5
410	20240806	142800	329337119	979	979	979	979	0
411	20240806	142700	329337119	979	979	979	979	0
412	20240806	142600	329337119	979	979	979	979	1
413	20240806	142500	329336140	980	980	980	980	0
414	20240806	142400	329336140	980	980	980	980	0
415	20240806	142300	329336140	980	980	980	980	0
416	20240806	142200	329336140	980	980	980	980	0
417	20240806	142100	329336140	980	980	980	980	0
418	20240806	142000	329336140	980	980	980	980	0
419	20240806	141900	329336140	980	978	981	978	1238
420	20240806	141800	328123128	981	978	981	976	141
421	20240806	141700	327985112	978	978	978	978	0
422	20240806	141600	327985112	978	977	978	977	21
423	20240806	141500	327964594	979	979	979	979	0
424	20240806	141400	327964594	979	979	979	979	0
425	20240806	141300	327964594	979	979	979	971	1216
426	20240806	141200	326783832	980	980	980	980	0
427	20240806	141100	326783832	980	971	980	971	225
428	20240806	141000	326565348	973	973	973	973	1
429	20240806	140900	326564375	967	971	975	967	3168
430	20240806	140800	323491618	975	972	975	972	101
431	20240806	140700	323393273	971	971	971	971	398
432	20240806	140600	323006815	975	975	975	975	0
433	20240806	140500	323006815	975	975	975	975	0
434	20240806	140400	323006815	975	975	975	975	0
435	20240806	140300	323006815	975	970	975	970	73
436	20240806	140200	322936000	971	976	979	970	7750
437	20240806	140100	315405473	978	978	978	978	1
438	20240806	140000	315404495	977	977	977	977	0
439	20240806	135900	315404495	977	977	977	977	0
440	20240806	135800	315404495	977	977	977	977	0
441	20240806	135700	315404495	977	977	977	977	405
442	20240806	135600	315008810	981	981	981	981	0
443	20240806	135500	315008810	981	981	981	981	1
444	20240806	135400	315007829	982	977	982	977	102
445	20240806	135300	314908170	977	977	977	977	0
446	20240806	135200	314908170	977	977	977	977	0
447	20240806	135100	314908170	977	977	977	977	1000
448	20240806	135000	313931170	983	977	983	977	671
449	20240806	134900	313275597	977	975	977	975	2
450	20240806	134800	313273645	975	975	975	975	1
451	20240806	134700	313272670	977	977	977	977	0
452	20240806	134600	313272670	977	977	977	977	100
453	20240806	134500	313174970	977	977	977	977	0
454	20240806	134400	313174970	977	977	977	977	100
455	20240806	134300	313077270	977	977	977	977	0
456	20240806	134200	313077270	977	977	977	977	0
457	20240806	134100	313077270	977	977	977	977	0
458	20240806	134000	313077270	977	975	977	975	2
459	20240806	133900	313075318	975	975	975	975	26
460	20240806	133800	313049968	977	977	977	977	0
461	20240806	133700	313049968	977	977	977	977	0
462	20240806	133600	313049968	977	977	977	977	0
463	20240806	133500	313049968	977	977	977	977	0
464	20240806	133400	313049968	977	975	977	975	2
465	20240806	133300	313048016	976	978	978	976	3838
466	20240806	133200	309301306	977	978	978	977	2
467	20240806	133100	309299351	978	978	978	978	1000
468	20240806	133000	308321351	981	981	981	981	0
469	20240806	132900	308321351	981	981	981	981	0
470	20240806	132800	308321351	981	981	981	981	600
471	20240806	132700	307732751	981	981	981	981	0
472	20240806	132600	307732751	981	981	981	981	1992
473	20240806	132500	305778599	981	983	983	981	53
474	20240806	132400	305726604	982	981	982	981	942
475	20240806	132300	304801642	981	981	981	981	0
476	20240806	132200	304801642	981	979	981	978	40
477	20240806	132100	304762479	979	979	979	979	500
478	20240806	132000	304272979	979	979	979	979	0
479	20240806	131900	304272979	979	979	979	979	0
480	20240806	131800	304272979	979	979	979	979	0
481	20240806	131700	304272979	979	979	979	979	0
482	20240806	131600	304272979	979	979	979	979	0
483	20240806	131500	304272979	979	979	979	979	100
484	20240806	131400	304175079	979	979	979	979	700
485	20240806	131300	303489779	979	979	979	979	0
486	20240806	131200	303489779	979	979	979	979	0
487	20240806	131100	303489779	979	979	979	979	88
488	20240806	131000	303403627	979	979	979	979	1
489	20240806	130900	303402648	978	978	978	978	0
490	20240806	130800	303402648	978	978	978	978	50
491	20240806	130700	303353748	977	977	977	977	0
492	20240806	130600	303353748	977	977	977	977	0
493	20240806	130500	303353748	977	977	977	977	0
494	20240806	130400	303353748	977	977	977	977	0
495	20240806	130300	303353748	977	977	977	977	1
496	20240806	130200	303352771	977	977	977	977	0
497	20240806	130100	303352771	977	977	977	977	0
498	20240806	130000	303352771	977	977	977	977	10
499	20240806	125900	303343001	977	977	977	977	0
500	20240806	125800	303343001	977	977	977	977	179
501	20240806	125700	303168118	977	977	977	977	31
502	20240806	125600	303137831	977	977	977	977	0
503	20240806	125500	303137831	977	977	977	977	0
504	20240806	125400	303137831	977	977	977	977	0
505	20240806	125300	303137831	977	977	977	977	0
506	20240806	125200	303137831	977	977	977	977	0
507	20240806	125100	303137831	977	977	977	977	10
508	20240806	125000	303128061	977	977	977	977	0
509	20240806	124900	303128061	977	977	977	977	0
510	20240806	124800	303128061	977	977	977	977	0
511	20240806	124700	303128061	977	977	977	977	10
512	20240806	124600	303118291	977	977	977	977	1
513	20240806	124500	303117314	974	974	974	974	50
514	20240806	124400	303068614	977	977	977	977	0
515	20240806	124300	303068614	977	977	977	977	4
516	20240806	124200	303064706	977	974	977	974	14
517	20240806	124100	303051055	976	973	976	973	72
518	20240806	124000	302980786	972	972	972	972	0
519	20240806	123900	302980786	972	973	979	972	503
520	20240806	123800	302491627	980	980	980	980	0
521	20240806	123700	302491627	980	980	980	980	1
522	20240806	123600	302490647	971	975	975	970	1727
523	20240806	123500	300811130	981	981	981	981	0
524	20240806	123400	300811130	981	975	981	975	2
525	20240806	123300	300809174	979	981	981	973	55
526	20240806	123200	300755333	979	979	980	979	2664
527	20240806	123100	298146571	979	977	979	977	1500
528	20240806	123000	296680961	977	977	977	977	1550
529	20240806	122900	295166611	977	977	977	977	0
530	20240806	122800	295166611	977	977	977	977	0
531	20240806	122700	295166611	977	977	977	977	0
532	20240806	122600	295166611	977	972	977	972	2
533	20240806	122500	295164662	975	974	975	974	10659
534	20240806	122400	284782747	974	974	974	974	10000
535	20240806	122300	275042747	974	974	974	974	0
536	20240806	122200	275042747	974	974	974	974	0
537	20240806	122100	275042747	974	974	974	974	0
538	20240806	122000	275042747	974	973	974	970	609
539	20240806	121900	274450192	973	973	973	973	0
540	20240806	121800	274450192	973	973	973	973	0
541	20240806	121700	274450192	973	968	973	966	2277
542	20240806	121600	272246315	968	966	968	966	2
543	20240806	121500	272244381	967	967	967	967	20
544	20240806	121400	272225041	968	968	968	968	437
545	20240806	121300	271802025	968	969	969	968	1033
546	20240806	121200	270801611	974	973	974	973	2000
547	20240806	121100	268854544	974	974	974	974	0
548	20240806	121000	268854544	974	966	974	966	104
549	20240806	120900	268754072	967	967	975	967	874
550	20240806	120800	267908155	967	967	967	967	0
551	20240806	120700	267908155	967	967	967	967	0
552	20240806	120600	267908155	967	967	967	967	42
553	20240806	120500	267867541	967	967	967	967	0
554	20240806	120400	267867541	967	970	970	967	3243
555	20240806	120300	264727015	971	971	971	971	0
556	20240806	120200	264727015	971	971	971	971	0
557	20240806	120100	264727015	971	971	971	971	0
558	20240806	120000	264727015	971	973	973	971	461
559	20240806	115900	264279289	979	979	979	979	0
560	20240806	115800	264279289	979	979	979	979	0
561	20240806	115700	264279289	979	979	979	979	0
562	20240806	115600	264279289	979	979	979	979	0
563	20240806	115500	264279289	979	979	979	979	0
564	20240806	115400	264279289	979	979	979	979	0
565	20240806	115300	264279289	979	979	979	979	0
566	20240806	115200	264279289	979	979	979	979	0
567	20240806	115100	264279289	979	979	979	979	0
568	20240806	115000	264279289	979	979	979	979	0
569	20240806	114900	264279289	979	979	979	979	0
570	20240806	114800	264279289	979	979	979	979	0
571	20240806	114700	264279289	979	979	979	979	0
572	20240806	114600	264279289	979	979	979	979	0
573	20240806	114500	264279289	979	979	979	979	0
574	20240806	114400	264279289	979	979	979	979	0
575	20240806	114300	264279289	979	978	979	978	100
576	20240806	114200	264181394	978	978	978	978	0
577	20240806	114100	264181394	978	978	978	978	1
578	20240806	114000	264180416	970	970	970	970	1
579	20240806	113900	264179446	978	978	978	978	729
580	20240806	113800	263466484	978	978	978	978	1
581	20240806	113700	263465506	968	968	968	968	0
582	20240806	113600	263465506	968	968	968	968	0
583	20240806	113500	263465506	968	970	970	968	601
584	20240806	113400	262882706	969	969	969	969	0
585	20240806	113300	262882706	969	974	974	969	4415
586	20240806	113200	258597874	975	975	975	975	229
587	20240806	113100	258374599	979	979	979	979	0
588	20240806	113000	258374599	979	979	979	979	0
589	20240806	112900	258374599	979	979	979	979	1
590	20240806	112800	258373620	977	977	977	977	226
591	20240806	112700	258152818	974	974	974	974	0
592	20240806	112600	258152818	974	974	974	974	0
593	20240806	112500	258152818	974	974	974	974	492
594	20240806	112400	257673610	974	974	974	974	0
595	20240806	112300	257673610	974	974	974	974	9
596	20240806	112200	257664844	978	978	978	978	1
597	20240806	112100	257663866	973	973	973	973	1
598	20240806	112000	257662893	978	978	978	978	0
599	20240806	111900	257662893	978	973	978	973	2
600	20240806	111800	257660942	974	974	974	974	0
601	20240806	111700	257660942	974	974	974	974	0
602	20240806	111600	257660942	974	974	974	974	469
603	20240806	111500	257204136	974	974	974	974	0
604	20240806	111400	257204136	974	974	974	974	1
605	20240806	111300	257203162	974	974	974	974	0
606	20240806	111200	257203162	974	974	974	974	0
607	20240806	111100	257203162	974	974	974	974	1
608	20240806	111000	257202188	974	974	974	974	0
609	20240806	110900	257202188	974	974	974	974	16
610	20240806	110800	257186604	974	979	979	974	101
611	20240806	110700	257087975	979	978	979	978	617
612	20240806	110600	256484249	980	980	980	980	0
613	20240806	110500	256484249	980	980	980	980	0
614	20240806	110400	256484249	980	980	980	980	0
615	20240806	110300	256484249	980	980	980	980	0
616	20240806	110200	256484249	980	980	980	980	564
617	20240806	110100	255931529	980	980	980	980	0
618	20240806	110000	255931529	980	973	980	973	2
619	20240806	105900	255929576	977	977	977	977	118
620	20240806	105800	255814290	977	977	977	977	0
621	20240806	105700	255814290	977	977	977	977	0
622	20240806	105600	255814290	977	977	977	977	51
623	20240806	105500	255764463	978	978	978	978	100
624	20240806	105400	255666663	978	978	978	978	20
625	20240806	105300	255647103	975	975	975	975	20
626	20240806	105200	255627603	976	976	976	976	2
627	20240806	105100	255625651	975	975	975	975	0
628	20240806	105000	255625651	975	975	975	975	0
629	20240806	104900	255625651	975	975	975	975	0
630	20240806	104800	255625651	975	970	975	970	1140
631	20240806	104700	254516514	971	971	971	971	54
632	20240806	104600	254464080	966	966	966	966	0
633	20240806	104500	254464080	966	966	966	966	0
634	20240806	104400	254464080	966	966	966	966	0
635	20240806	104300	254464080	966	969	969	966	1242
636	20240806	104200	253261030	970	970	970	970	0
637	20240806	104100	253261030	970	974	974	970	1716
638	20240806	104000	251594946	975	977	977	975	2720
639	20240806	103900	248939033	979	980	980	979	5066
640	20240806	103800	243978454	980	980	980	980	0
641	20240806	103700	243978454	980	981	981	980	100
642	20240806	103600	243880409	984	984	984	984	0
643	20240806	103500	243880409	984	984	984	984	200
644	20240806	103400	243683609	984	984	984	984	100
645	20240806	103300	243585209	985	985	985	985	1
646	20240806	103200	243584224	981	981	981	981	0
647	20240806	103100	243584224	981	981	981	981	1024
648	20240806	103000	242579680	981	981	981	981	6
649	20240806	102900	242573794	986	986	986	986	701
650	20240806	102800	241882608	986	986	986	986	9
651	20240806	102700	241873734	980	980	980	980	0
652	20240806	102600	241873734	980	980	980	980	0
653	20240806	102500	241873734	980	980	980	980	0
654	20240806	102400	241873734	980	980	980	980	0
655	20240806	102300	241873734	980	980	980	980	0
656	20240806	102200	241873734	980	980	980	980	0
657	20240806	102100	241873734	980	985	985	979	3897
658	20240806	102000	238051589	987	987	987	987	0
659	20240806	101900	238051589	987	985	987	985	1200
660	20240806	101800	236867675	985	986	986	983	2138
661	20240806	101700	234762774	987	987	987	987	36
662	20240806	101600	234727242	987	987	987	987	34
663	20240806	101500	234693684	988	989	989	988	11
664	20240806	101400	234682815	989	989	989	989	300
665	20240806	101300	234386115	995	995	995	995	0
666	20240806	101200	234386115	995	995	995	995	10052
667	20240806	101100	224384375	996	995	996	995	210
668	20240806	101000	224175311	987	988	988	987	2434
669	20240806	100900	221770828	986	986	986	986	0
670	20240806	100800	221770828	986	991	991	986	225
671	20240806	100700	221548454	996	992	996	992	290
672	20240806	100600	221260058	992	992	992	992	292
673	20240806	100500	220970394	992	991	992	991	2000
674	20240806	100400	218986494	992	992	992	992	3
675	20240806	100300	218983518	992	992	992	992	11
676	20240806	100200	218972606	992	992	992	992	0
677	20240806	100100	218972606	992	992	992	992	34
678	20240806	100000	218938878	992	992	992	992	11
679	20240806	095900	218927966	992	987	992	984	54
680	20240806	095800	218874703	990	983	990	983	1364
681	20240806	095700	217524356	989	989	990	989	577
682	20240806	095600	216953311	989	989	989	989	500
683	20240806	095500	216458811	989	989	989	989	50
684	20240806	095400	216409361	989	989	989	989	2
685	20240806	095300	216407383	975	975	975	975	0
686	20240806	095200	216407383	975	975	975	975	0
687	20240806	095100	216407383	975	975	975	975	0
688	20240806	095000	216407383	975	982	983	975	10770
689	20240806	094900	205870868	992	981	992	981	1777
690	20240806	094800	204121957	987	986	987	986	751
691	20240806	094700	203380849	988	988	988	988	16
692	20240806	094600	203365041	988	978	988	978	56
693	20240806	094500	203309723	989	989	989	989	1
694	20240806	094400	203308734	989	982	989	975	6361
695	20240806	094300	197068073	990	990	990	990	33
696	20240806	094200	197035403	992	993	993	992	1005
697	20240806	094100	196037443	994	980	994	980	2
698	20240806	094000	196035469	982	981	982	979	14022
699	20240806	093900	182273840	979	979	979	979	0
700	20240806	093800	182273840	979	978	979	978	4000
701	20240806	093700	178357848	970	970	970	970	2732
702	20240806	093600	175707808	970	971	971	970	3305
703	20240806	093500	172501825	970	975	975	970	999
704	20240806	093400	171530791	975	975	975	975	108
705	20240806	093300	171425491	976	980	980	976	1129
706	20240806	093200	170319207	980	983	986	980	2441
707	20240806	093100	167923428	987	988	988	987	501
708	20240806	093000	167428441	988	984	988	984	7905
709	20240806	092900	159622045	980	980	980	980	405
710	20240806	092800	159225145	979	979	979	979	100
711	20240806	092700	159127245	978	978	978	978	1022
712	20240806	092600	158127729	988	978	988	978	32042
713	20240806	092500	126701387	978	975	978	975	110
714	20240806	092400	126594110	975	978	978	975	28
715	20240806	092300	126566729	978	977	978	977	64
716	20240806	092200	126504200	977	977	977	977	100
717	20240806	092100	126406500	978	977	978	977	1000
718	20240806	092000	125428607	978	974	980	970	2956
719	20240806	091900	122544907	979	974	979	973	3
720	20240806	091800	122541981	983	970	983	970	103
721	20240806	091700	122442056	984	962	984	962	4
722	20240806	091600	122438186	980	978	984	949	5883
723	20240806	091500	116729447	987	979	987	977	2750
724	20240806	091400	114031979	988	983	988	983	700
725	20240806	091300	113341304	989	972	989	972	24710
726	20240806	091200	89290425	972	968	972	954	1642
727	20240806	091100	87707712	962	950	962	950	21004
728	20240806	091000	67657418	949	949	949	948	241
729	20240806	090900	67428717	949	952	952	949	11354
730	20240806	090800	56640347	951	960	974	950	30794
731	20240806	090700	27348853	973	973	973	958	6050
732	20240806	090600	21473081	973	977	977	972	4782
733	20240806	090500	16819291	977	992	992	977	2989
734	20240806	090400	13884154	992	974	993	973	1734
735	20240806	090300	12171816	995	995	995	995	0
736	20240806	090200	12171816	995	995	995	971	82
737	20240806	090100	12090324	995	994	995	958	1314
738	20240806	090000	10811096	996	996	996	953	10808