KissMeData/033540/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	191500	459752270	1896	1896	1896	1896	1028
3	20240809	191400	459752270	1896	1896	1896	1896	0
4	20240809	191300	459752270	1896	1896	1896	1896	0
5	20240809	191200	459752270	1896	1896	1896	1896	0
6	20240809	191100	459752270	1896	1896	1896	1896	0
7	20240809	191000	459752270	1896	1896	1896	1896	0
8	20240809	190900	459752270	1896	1896	1896	1896	0
9	20240809	190800	459752270	1896	1896	1896	1896	0
10	20240809	190700	459752270	1896	1896	1896	1896	0
11	20240809	190600	459752270	1896	1896	1896	1896	0
12	20240809	190500	459752270	1896	1896	1896	1896	0
13	20240809	190400	459752270	1896	1896	1896	1896	0
14	20240809	190300	459752270	1896	1896	1896	1896	0
15	20240809	190200	459752270	1896	1896	1896	1896	0
16	20240809	190100	459752270	1896	1896	1896	1896	0
17	20240809	190000	459752270	1896	1896	1896	1896	0
18	20240809	185900	459752270	1896	1896	1896	1896	0
19	20240809	185800	459752270	1896	1896	1896	1896	0
20	20240809	185700	459752270	1896	1896	1896	1896	0
21	20240809	185600	459752270	1896	1896	1896	1896	0
22	20240809	185500	459752270	1896	1896	1896	1896	0
23	20240809	185400	459752270	1896	1896	1896	1896	0
24	20240809	185300	459752270	1896	1896	1896	1896	0
25	20240809	185200	459752270	1896	1896	1896	1896	0
26	20240809	185100	459752270	1896	1896	1896	1896	0
27	20240809	185000	459752270	1896	1896	1896	1896	0
28	20240809	184900	459752270	1896	1896	1896	1896	0
29	20240809	184800	459752270	1896	1896	1896	1896	0
30	20240809	184700	459752270	1896	1896	1896	1896	0
31	20240809	184600	459752270	1896	1896	1896	1896	0
32	20240809	184500	459752270	1896	1896	1896	1896	1028
33	20240809	184400	459752270	1896	1896	1896	1896	0
34	20240809	184300	459752270	1896	1896	1896	1896	0
35	20240809	184200	459752270	1896	1896	1896	1896	0
36	20240809	184100	459752270	1896	1896	1896	1896	0
37	20240809	184000	459752270	1896	1896	1896	1896	0
38	20240809	183900	459752270	1896	1896	1896	1896	0
39	20240809	183800	459752270	1896	1896	1896	1896	0
40	20240809	183700	459752270	1896	1896	1896	1896	0
41	20240809	183600	459752270	1896	1896	1896	1896	0
42	20240809	183500	459752270	1896	1896	1896	1896	0
43	20240809	183400	459752270	1896	1896	1896	1896	0
44	20240809	183300	459752270	1896	1896	1896	1896	0
45	20240809	183200	459752270	1896	1896	1896	1896	0
46	20240809	183100	459752270	1896	1896	1896	1896	0
47	20240809	183000	459752270	1896	1896	1896	1896	0
48	20240809	182900	459752270	1896	1896	1896	1896	0
49	20240809	182800	459752270	1896	1896	1896	1896	0
50	20240809	182700	459752270	1896	1896	1896	1896	0
51	20240809	182600	459752270	1896	1896	1896	1896	0
52	20240809	182500	459752270	1896	1896	1896	1896	0
53	20240809	182400	459752270	1896	1896	1896	1896	0
54	20240809	182300	459752270	1896	1896	1896	1896	0
55	20240809	182200	459752270	1896	1896	1896	1896	0
56	20240809	182100	459752270	1896	1896	1896	1896	0
57	20240809	182000	459752270	1896	1896	1896	1896	0
58	20240809	181900	459752270	1896	1896	1896	1896	0
59	20240809	181800	459752270	1896	1896	1896	1896	0
60	20240809	181700	459752270	1896	1896	1896	1896	0
61	20240809	181600	459752270	1896	1896	1896	1896	0
62	20240809	181500	459752270	1896	1896	1896	1896	1028
63	20240809	181400	459752270	1896	1896	1896	1896	0
64	20240809	181300	459752270	1896	1896	1896	1896	0
65	20240809	181200	459752270	1896	1896	1896	1896	0
66	20240809	181100	459752270	1896	1896	1896	1896	0
67	20240809	181000	459752270	1896	1896	1896	1896	0
68	20240809	180900	459752270	1896	1896	1896	1896	0
69	20240809	180800	459752270	1896	1896	1896	1896	0
70	20240809	180700	459752270	1896	1896	1896	1896	0
71	20240809	180600	459752270	1896	1896	1896	1896	0
72	20240809	180500	459752270	1896	1896	1896	1896	0
73	20240809	180400	459752270	1896	1896	1896	1896	0
74	20240809	180300	459752270	1896	1896	1896	1896	0
75	20240809	180200	459752270	1896	1896	1896	1896	0
76	20240809	180100	459752270	1896	1896	1896	1896	0
77	20240809	180000	459752270	1896	1896	1896	1896	0
78	20240809	175900	459752270	1896	1896	1896	1896	0
79	20240809	175800	459752270	1896	1896	1896	1896	0
80	20240809	175700	459752270	1896	1896	1896	1896	0
81	20240809	175600	459752270	1896	1896	1896	1896	0
82	20240809	175500	459752270	1896	1896	1896	1896	0
83	20240809	175400	459752270	1896	1896	1896	1896	0
84	20240809	175300	459752270	1896	1896	1896	1896	0
85	20240809	175200	459752270	1896	1896	1896	1896	0
86	20240809	175100	459752270	1896	1896	1896	1896	0
87	20240809	175000	459752270	1896	1896	1896	1896	0
88	20240809	174900	459752270	1896	1896	1896	1896	0
89	20240809	174800	459752270	1896	1896	1896	1896	0
90	20240809	174700	459752270	1896	1896	1896	1896	0
91	20240809	174600	459752270	1896	1896	1896	1896	0
92	20240809	174500	459752270	1896	1896	1896	1896	1028
93	20240809	174400	459752270	1896	1896	1896	1896	0
94	20240809	174300	459752270	1896	1896	1896	1896	0
95	20240809	174200	459752270	1896	1896	1896	1896	0
96	20240809	174100	459752270	1896	1896	1896	1896	0
97	20240809	174000	459752270	1896	1896	1896	1896	0
98	20240809	173900	459752270	1896	1896	1896	1896	0
99	20240809	173800	459752270	1896	1896	1896	1896	0
100	20240809	173700	459752270	1896	1896	1896	1896	0
101	20240809	173600	459752270	1896	1896	1896	1896	0
102	20240809	173500	459752270	1896	1896	1896	1896	0
103	20240809	173400	459752270	1896	1896	1896	1896	0
104	20240809	173300	459752270	1896	1896	1896	1896	0
105	20240809	173200	459752270	1896	1896	1896	1896	0
106	20240809	173100	459752270	1896	1896	1896	1896	0
107	20240809	173000	459752270	1896	1896	1896	1896	0
108	20240809	172900	459752270	1896	1896	1896	1896	0
109	20240809	172800	459752270	1896	1896	1896	1896	0
110	20240809	172700	459752270	1896	1896	1896	1896	0
111	20240809	172600	459752270	1896	1896	1896	1896	0
112	20240809	172500	459752270	1896	1896	1896	1896	0
113	20240809	172400	459752270	1896	1896	1896	1896	0
114	20240809	172300	459752270	1896	1896	1896	1896	0
115	20240809	172200	459752270	1896	1896	1896	1896	0
116	20240809	172100	459752270	1896	1896	1896	1896	0
117	20240809	172000	459752270	1896	1896	1896	1896	0
118	20240809	171900	459752270	1896	1896	1896	1896	0
119	20240809	171800	459752270	1896	1896	1896	1896	0
120	20240809	171700	459752270	1896	1896	1896	1896	0
121	20240809	171600	459752270	1896	1896	1896	1896	0
122	20240809	171500	459752270	1896	1896	1896	1896	1028
123	20240809	171400	459752270	1896	1896	1896	1896	0
124	20240809	171300	459752270	1896	1896	1896	1896	0
125	20240809	171200	459752270	1896	1896	1896	1896	0
126	20240809	171100	459752270	1896	1896	1896	1896	0
127	20240809	171000	459752270	1896	1896	1896	1896	0
128	20240809	170900	459752270	1896	1896	1896	1896	0
129	20240809	170800	459752270	1896	1896	1896	1896	0
130	20240809	170700	459752270	1896	1896	1896	1896	0
131	20240809	170600	459752270	1896	1896	1896	1896	0
132	20240809	170500	459752270	1896	1896	1896	1896	0
133	20240809	170400	459752270	1896	1896	1896	1896	0
134	20240809	170300	459752270	1896	1896	1896	1896	0
135	20240809	170200	459752270	1896	1896	1896	1896	0
136	20240809	170100	459752270	1896	1896	1896	1896	0
137	20240809	170000	459752270	1896	1896	1896	1896	0
138	20240809	165900	459752270	1896	1896	1896	1896	0
139	20240809	165800	459752270	1896	1896	1896	1896	0
140	20240809	165700	459752270	1896	1896	1896	1896	0
141	20240809	165600	459752270	1896	1896	1896	1896	0
142	20240809	165500	459752270	1896	1896	1896	1896	0
143	20240809	165400	459752270	1896	1896	1896	1896	0
144	20240809	165300	459752270	1896	1896	1896	1896	0
145	20240809	165200	459752270	1896	1896	1896	1896	0
146	20240809	165100	459752270	1896	1896	1896	1896	0
147	20240809	165000	459752270	1896	1896	1896	1896	0
148	20240809	164900	459752270	1896	1896	1896	1896	0
149	20240809	164800	459752270	1896	1896	1896	1896	0
150	20240809	164700	459752270	1896	1896	1896	1896	0
151	20240809	164600	459752270	1896	1896	1896	1896	0
152	20240809	164500	459752270	1896	1896	1896	1896	1028
153	20240809	164400	459752270	1896	1896	1896	1896	0
154	20240809	164300	459752270	1896	1896	1896	1896	0
155	20240809	164200	459752270	1896	1896	1896	1896	0
156	20240809	164100	459752270	1896	1896	1896	1896	0
157	20240809	164000	459752270	1896	1896	1896	1896	0
158	20240809	163900	459752270	1896	1896	1896	1896	0
159	20240809	163800	459752270	1896	1896	1896	1896	0
160	20240809	163700	459752270	1896	1896	1896	1896	0
161	20240809	163600	459752270	1896	1896	1896	1896	0
162	20240809	163500	459752270	1896	1896	1896	1896	0
163	20240809	163400	459752270	1896	1896	1896	1896	0
164	20240809	163300	459752270	1896	1896	1896	1896	0
165	20240809	163200	459752270	1896	1896	1896	1896	0
166	20240809	163100	459752270	1896	1896	1896	1896	0
167	20240809	163000	459752270	1896	1896	1896	1896	0
168	20240809	162900	459752270	1896	1896	1896	1896	0
169	20240809	162800	459752270	1896	1896	1896	1896	0
170	20240809	162700	459752270	1896	1896	1896	1896	0
171	20240809	162600	459752270	1896	1896	1896	1896	0
172	20240809	162500	459752270	1896	1896	1896	1896	0
173	20240809	162400	459752270	1896	1896	1896	1896	0
174	20240809	162300	459752270	1896	1896	1896	1896	0
175	20240809	162200	459752270	1896	1896	1896	1896	0
176	20240809	162100	459752270	1896	1896	1896	1896	0
177	20240809	162000	459752270	1896	1896	1896	1896	0
178	20240809	161900	459752270	1896	1896	1896	1896	0
179	20240809	161800	459752270	1896	1896	1896	1896	0
180	20240809	161700	459752270	1896	1896	1896	1896	0
181	20240809	161600	459752270	1896	1896	1896	1896	0
182	20240809	161500	459752270	1896	1896	1896	1896	1028
183	20240809	161400	459752270	1896	1896	1896	1896	0
184	20240809	161300	459752270	1896	1896	1896	1896	0
185	20240809	161200	459752270	1896	1896	1896	1896	0
186	20240809	161100	459752270	1896	1896	1896	1896	0
187	20240809	161000	459752270	1896	1896	1896	1896	0
188	20240809	160900	459752270	1896	1896	1896	1896	0
189	20240809	160800	459752270	1896	1896	1896	1896	0
190	20240809	160700	459752270	1896	1896	1896	1896	0
191	20240809	160600	459752270	1896	1896	1896	1896	0
192	20240809	160500	459752270	1896	1896	1896	1896	0
193	20240809	160400	459752270	1896	1896	1896	1896	0
194	20240809	160300	459752270	1896	1896	1896	1896	0
195	20240809	160200	459752270	1896	1896	1896	1896	0
196	20240809	160100	459752270	1896	1896	1896	1896	0
197	20240809	160000	459752270	1896	1896	1896	1896	0
198	20240809	155900	459752270	1896	1896	1896	1896	0
199	20240809	155800	459752270	1896	1896	1896	1896	0
200	20240809	155700	459752270	1896	1896	1896	1896	0
201	20240809	155600	459752270	1896	1896	1896	1896	0
202	20240809	155500	459752270	1896	1896	1896	1896	0
203	20240809	155400	459752270	1896	1896	1896	1896	0
204	20240809	155300	459752270	1896	1896	1896	1896	0
205	20240809	155200	459752270	1896	1896	1896	1896	0
206	20240809	155100	459752270	1896	1896	1896	1896	0
207	20240809	155000	459752270	1896	1896	1896	1896	0
208	20240809	154900	459752270	1896	1896	1896	1896	0
209	20240809	154800	459752270	1896	1896	1896	1896	0
210	20240809	154700	459752270	1896	1896	1896	1896	0
211	20240809	154600	459752270	1896	1896	1896	1896	0
212	20240809	154500	459752270	1896	1896	1896	1896	1028
213	20240809	154400	459752270	1896	1896	1896	1896	0
214	20240809	154300	459752270	1896	1896	1896	1896	0
215	20240809	154200	459752270	1896	1896	1896	1896	0
216	20240809	154100	459752270	1896	1896	1896	1896	0
217	20240809	154000	459752270	1896	1896	1896	1896	0
218	20240809	153900	459752270	1896	1896	1896	1896	0
219	20240809	153800	459752270	1896	1896	1896	1896	0
220	20240809	153700	459752270	1896	1896	1896	1896	0
221	20240809	153600	459752270	1896	1896	1896	1896	0
222	20240809	153500	459752270	1896	1896	1896	1896	0
223	20240809	153400	459752270	1896	1896	1896	1896	0
224	20240809	153300	459752270	1896	1896	1896	1896	0
225	20240809	153200	459752270	1896	1896	1896	1896	0
226	20240809	153100	459752270	1896	1896	1896	1896	0
227	20240809	153000	459752270	1896	1896	1896	1896	1028
228	20240809	152900	457803182	1900	1900	1900	1900	0
229	20240809	152800	457803182	1900	1900	1900	1900	0
230	20240809	152700	457803182	1900	1900	1900	1900	0
231	20240809	152600	457803182	1900	1900	1900	1900	0
232	20240809	152500	457803182	1900	1900	1900	1900	0
233	20240809	152400	457803182	1900	1900	1900	1900	0
234	20240809	152300	457803182	1900	1900	1900	1900	0
235	20240809	152200	457803182	1900	1900	1900	1900	0
236	20240809	152100	457803182	1900	1900	1900	1900	0
237	20240809	152000	457803182	1900	1900	1900	1900	0
238	20240809	151900	457803182	1900	1894	1900	1894	1794
239	20240809	151800	454399719	1893	1887	1893	1887	819
240	20240809	151700	452852748	1887	1883	1889	1883	3724
241	20240809	151600	445827135	1883	1884	1884	1882	283
242	20240809	151500	445294302	1883	1881	1883	1881	889
243	20240809	151400	443620657	1880	1880	1880	1880	364
244	20240809	151300	442936337	1879	1876	1879	1876	527
245	20240809	151200	441946497	1869	1869	1869	1869	742
246	20240809	151100	440559699	1867	1867	1867	1867	0
247	20240809	151000	440559699	1867	1874	1876	1867	541
248	20240809	150900	439546988	1874	1874	1874	1874	4
249	20240809	150800	439539492	1879	1879	1879	1879	0
250	20240809	150700	439539492	1879	1879	1879	1879	0
251	20240809	150600	439539492	1879	1879	1879	1879	0
252	20240809	150500	439539492	1879	1879	1879	1879	3
253	20240809	150400	439533855	1880	1880	1880	1880	5
254	20240809	150300	439524455	1880	1880	1880	1880	200
255	20240809	150200	439148455	1880	1880	1880	1880	475
256	20240809	150100	438255455	1879	1878	1879	1878	1225
257	20240809	150000	435954695	1877	1876	1877	1876	1046
258	20240809	145900	433991582	1856	1878	1878	1856	2213
259	20240809	145800	429860888	1878	1878	1878	1878	0
260	20240809	145700	429860888	1878	1865	1878	1865	2
261	20240809	145600	429857145	1865	1865	1865	1865	5
262	20240809	145500	429847820	1878	1865	1878	1865	1003
263	20240809	145400	427977186	1878	1878	1878	1878	22
264	20240809	145300	427935870	1878	1878	1878	1878	22
265	20240809	145200	427894554	1878	1878	1878	1878	0
266	20240809	145100	427894554	1878	1878	1878	1878	4
267	20240809	145000	427887042	1878	1876	1878	1876	1000
268	20240809	144900	426009862	1878	1876	1878	1876	25
269	20240809	144800	425962952	1879	1879	1879	1879	0
270	20240809	144700	425962952	1879	1879	1879	1879	5
271	20240809	144600	425953557	1879	1861	1879	1860	1086
272	20240809	144500	423931795	1855	1877	1877	1813	10530
273	20240809	144400	404620570	1881	1881	1881	1881	10
274	20240809	144300	404601760	1881	1881	1881	1881	4
275	20240809	144200	404594236	1877	1879	1881	1877	575
276	20240809	144100	403514701	1879	1888	1888	1874	315
277	20240809	144000	402922776	1890	1890	1890	1890	38
278	20240809	143900	402850956	1890	1890	1891	1890	1146
279	20240809	143800	400684816	1890	1890	1890	1890	8669
280	20240809	143700	384300406	1909	1909	1909	1909	29
281	20240809	143600	384245045	1909	1892	1909	1888	9308
282	20240809	143500	366539352	1891	1877	1891	1877	1938
283	20240809	143400	362886337	1877	1875	1877	1875	1000
284	20240809	143300	361010163	1873	1869	1873	1869	1415
285	20240809	143200	358363952	1870	1863	1870	1863	56
286	20240809	143100	358259253	1863	1863	1863	1863	41
287	20240809	143000	358182870	1863	1863	1863	1863	2
288	20240809	142900	358179144	1876	1876	1876	1876	0
289	20240809	142800	358179144	1876	1876	1876	1876	0
290	20240809	142700	358179144	1876	1876	1876	1876	0
291	20240809	142600	358179144	1876	1878	1878	1876	31
292	20240809	142500	358120928	1879	1871	1879	1862	2098
293	20240809	142400	354196648	1883	1883	1883	1883	2
294	20240809	142300	354192882	1869	1886	1886	1868	2811
295	20240809	142200	348929391	1886	1892	1903	1886	13611
296	20240809	142100	323131806	1891	1861	1891	1860	13129
297	20240809	142000	298387901	1860	1875	1875	1860	159
298	20240809	141900	298091627	1882	1875	1882	1875	62
299	20240809	141800	297975370	1883	1883	1883	1883	2
300	20240809	141700	297971604	1873	1882	1884	1873	2429
301	20240809	141600	293398955	1881	1863	1881	1863	8015
302	20240809	141500	278403756	1854	1852	1854	1852	10
303	20240809	141400	278385226	1863	1863	1863	1863	0
304	20240809	141300	278385226	1863	1863	1863	1863	4
305	20240809	141200	278377774	1853	1853	1853	1853	70
306	20240809	141100	278248064	1864	1864	1864	1864	0
307	20240809	141000	278248064	1864	1864	1864	1864	0
308	20240809	140900	278248064	1864	1864	1864	1864	523
309	20240809	140800	277273192	1864	1864	1864	1864	0
310	20240809	140700	277273192	1864	1864	1864	1864	0
311	20240809	140600	277273192	1864	1864	1864	1864	128
312	20240809	140500	277034600	1865	1865	1865	1865	10
313	20240809	140400	277015950	1865	1865	1865	1865	2
314	20240809	140300	277012220	1847	1847	1847	1847	102
315	20240809	140200	276823826	1866	1866	1866	1865	608
316	20240809	140100	275689331	1866	1866	1866	1866	24
317	20240809	140000	275644547	1866	1866	1866	1866	28
318	20240809	135900	275592299	1866	1864	1866	1864	1167
319	20240809	135800	273415571	1864	1859	1864	1859	35
320	20240809	135700	273350371	1839	1864	1864	1839	700
321	20240809	135600	272048096	1864	1862	1864	1862	602
322	20240809	135500	270927010	1860	1859	1862	1859	1077
323	20240809	135400	268923797	1858	1853	1858	1853	1477
324	20240809	135300	266182074	1853	1853	1853	1853	1
325	20240809	135200	266180221	1842	1842	1842	1842	83
326	20240809	135100	266027335	1854	1853	1854	1853	850
327	20240809	135000	264451835	1853	1851	1853	1851	853
328	20240809	134900	262872095	1850	1843	1850	1843	3723
329	20240809	134800	255990324	1843	1843	1843	1843	240
330	20240809	134700	255548004	1840	1840	1840	1840	0
331	20240809	134600	255548004	1840	1835	1840	1835	10
332	20240809	134500	255529628	1833	1840	1840	1833	4
333	20240809	134400	255522289	1840	1840	1840	1840	100
334	20240809	134300	255338289	1839	1839	1839	1839	406
335	20240809	134200	254591655	1839	1839	1839	1839	272
336	20240809	134100	254091447	1838	1838	1838	1838	0
337	20240809	134000	254091447	1838	1838	1838	1838	770
338	20240809	133900	252676187	1838	1838	1838	1838	0
339	20240809	133800	252676187	1838	1838	1838	1838	43
340	20240809	133700	252597153	1837	1837	1837	1837	0
341	20240809	133600	252597153	1837	1837	1837	1837	0
342	20240809	133500	252597153	1837	1837	1837	1837	0
343	20240809	133400	252597153	1837	1837	1837	1837	0
344	20240809	133300	252597153	1837	1839	1839	1837	12
345	20240809	133200	252575089	1837	1837	1837	1837	0
346	20240809	133100	252575089	1837	1837	1837	1837	100
347	20240809	133000	252391389	1837	1837	1837	1837	22
348	20240809	132900	252350975	1837	1837	1837	1837	0
349	20240809	132800	252350975	1837	1837	1837	1837	45
350	20240809	132700	252268310	1837	1837	1837	1837	20
351	20240809	132600	252231570	1837	1837	1837	1837	21
352	20240809	132500	252192993	1837	1837	1837	1837	0
353	20240809	132400	252192993	1837	1837	1837	1837	50
354	20240809	132300	252101143	1843	1843	1843	1843	0
355	20240809	132200	252101143	1843	1843	1843	1843	0
356	20240809	132100	252101143	1843	1843	1843	1843	0
357	20240809	132000	252101143	1843	1839	1843	1839	332
358	20240809	131900	251489745	1839	1839	1839	1839	400
359	20240809	131800	250754145	1838	1827	1839	1827	4247
360	20240809	131700	242952842	1826	1830	1830	1826	2262
361	20240809	131600	238813652	1830	1830	1830	1830	99
362	20240809	131500	238632482	1831	1830	1831	1830	22
363	20240809	131400	238592202	1839	1843	1845	1839	300
364	20240809	131300	238039690	1848	1848	1848	1848	0
365	20240809	131200	238039690	1848	1831	1848	1831	985
366	20240809	131100	236224340	1831	1818	1831	1818	4622
367	20240809	131000	227798640	1818	1818	1818	1818	0
368	20240809	130900	227798640	1818	1817	1818	1817	336
369	20240809	130800	227188067	1817	1818	1818	1817	322
370	20240809	130700	226602753	1818	1818	1818	1818	0
371	20240809	130600	226602753	1818	1818	1818	1817	1210
372	20240809	130500	224403973	1818	1817	1818	1817	56
373	20240809	130400	224302217	1817	1814	1817	1814	16
374	20240809	130300	224273175	1813	1813	1813	1813	56
375	20240809	130200	224171647	1819	1814	1819	1814	377
376	20240809	130100	223487334	1814	1804	1828	1804	16029
377	20240809	130000	194525914	1742	1742	1742	1742	0
378	20240809	125900	194525914	1742	1742	1742	1742	0
379	20240809	125800	194525914	1742	1835	1835	1742	24300
380	20240809	125700	150572490	1835	1835	1835	1835	0
381	20240809	125600	150572490	1835	1835	1835	1835	0
382	20240809	125500	150572490	1835	1834	1835	1834	40
383	20240809	125400	150499100	1834	1834	1834	1834	2
384	20240809	125300	150495432	1827	1827	1827	1827	0
385	20240809	125200	150495432	1827	1827	1827	1827	0
386	20240809	125100	150495432	1827	1827	1827	1827	0
387	20240809	125000	150495432	1827	1827	1827	1827	0
388	20240809	124900	150495432	1827	1827	1827	1827	0
389	20240809	124800	150495432	1827	1826	1827	1826	50
390	20240809	124700	150404106	1826	1826	1826	1826	0
391	20240809	124600	150404106	1826	1828	1828	1826	270
392	20240809	124500	149911082	1826	1826	1826	1826	0
393	20240809	124400	149911082	1826	1826	1826	1826	0
394	20240809	124300	149911082	1826	1826	1826	1826	0
395	20240809	124200	149911082	1826	1826	1826	1826	0
396	20240809	124100	149911082	1826	1829	1829	1826	1000
397	20240809	124000	148084809	1826	1842	1842	1825	2000
398	20240809	123900	144418874	1842	1842	1842	1842	1076
399	20240809	123800	142436882	1852	1852	1852	1852	0
400	20240809	123700	142436882	1852	1852	1852	1852	0
401	20240809	123600	142436882	1852	1852	1852	1852	0
402	20240809	123500	142436882	1852	1852	1852	1852	0
403	20240809	123400	142436882	1852	1852	1852	1852	0
404	20240809	123300	142436882	1852	1852	1852	1852	0
405	20240809	123200	142436882	1852	1852	1852	1852	0
406	20240809	123100	142436882	1852	1852	1852	1852	0
407	20240809	123000	142436882	1852	1852	1852	1852	0
408	20240809	122900	142436882	1852	1852	1852	1852	0
409	20240809	122800	142436882	1852	1852	1852	1852	0
410	20240809	122700	142436882	1852	1852	1852	1852	0
411	20240809	122600	142436882	1852	1852	1852	1852	0
412	20240809	122500	142436882	1852	1852	1852	1852	0
413	20240809	122400	142436882	1852	1852	1852	1852	0
414	20240809	122300	142436882	1852	1850	1852	1850	1172
415	20240809	122200	140268678	1852	1852	1852	1852	0
416	20240809	122100	140268678	1852	1852	1852	1852	0
417	20240809	122000	140268678	1852	1852	1852	1852	0
418	20240809	121900	140268678	1852	1852	1852	1852	0
419	20240809	121800	140268678	1852	1852	1852	1852	0
420	20240809	121700	140268678	1852	1852	1852	1852	0
421	20240809	121600	140268678	1852	1852	1852	1852	0
422	20240809	121500	140268678	1852	1852	1852	1852	0
423	20240809	121400	140268678	1852	1852	1852	1852	0
424	20240809	121300	140268678	1852	1852	1852	1852	80
425	20240809	121200	140120518	1852	1852	1852	1852	0
426	20240809	121100	140120518	1852	1852	1852	1852	0
427	20240809	121000	140120518	1852	1852	1852	1852	0
428	20240809	120900	140120518	1852	1850	1852	1848	2136
429	20240809	120800	136169404	1852	1852	1852	1852	0
430	20240809	120700	136169404	1852	1854	1854	1852	97
431	20240809	120600	135989758	1857	1857	1857	1857	0
432	20240809	120500	135989758	1857	1857	1857	1857	7
433	20240809	120400	135976759	1852	1852	1852	1852	100
434	20240809	120300	135791559	1852	1852	1852	1852	0
435	20240809	120200	135791559	1852	1852	1852	1852	0
436	20240809	120100	135791559	1852	1852	1852	1852	0
437	20240809	120000	135791559	1852	1856	1858	1852	280
438	20240809	115900	135272597	1856	1854	1856	1854	106
439	20240809	115800	135076020	1854	1854	1854	1854	45
440	20240809	115700	134992590	1854	1854	1854	1854	0
441	20240809	115600	134992590	1854	1854	1854	1854	0
442	20240809	115500	134992590	1854	1854	1854	1854	1
443	20240809	115400	134990736	1852	1852	1852	1852	0
444	20240809	115300	134990736	1852	1852	1852	1852	177
445	20240809	115200	134662932	1852	1852	1852	1852	20
446	20240809	115100	134625892	1852	1852	1852	1852	0
447	20240809	115000	134625892	1852	1852	1852	1852	1
448	20240809	114900	134624040	1848	1848	1848	1848	0
449	20240809	114800	134624040	1848	1848	1848	1848	0
450	20240809	114700	134624040	1848	1848	1848	1848	161
451	20240809	114600	134326512	1848	1848	1848	1848	0
452	20240809	114500	134326512	1848	1848	1848	1848	0
453	20240809	114400	134326512	1848	1848	1848	1848	0
454	20240809	114300	134326512	1848	1848	1848	1848	0
455	20240809	114200	134326512	1848	1848	1848	1848	0
456	20240809	114100	134326512	1848	1848	1848	1848	0
457	20240809	114000	134326512	1848	1847	1848	1839	1581
458	20240809	113900	131415757	1848	1848	1848	1848	20
459	20240809	113800	131378797	1848	1848	1848	1848	0
460	20240809	113700	131378797	1848	1848	1848	1848	1
461	20240809	113600	131376949	1848	1848	1848	1848	0
462	20240809	113500	131376949	1848	1848	1848	1848	0
463	20240809	113400	131376949	1848	1848	1848	1848	0
464	20240809	113300	131376949	1848	1848	1848	1848	5
465	20240809	113200	131367709	1848	1848	1848	1848	7
466	20240809	113100	131354773	1849	1849	1849	1849	0
467	20240809	113000	131354773	1849	1849	1849	1849	0
468	20240809	112900	131354773	1849	1849	1849	1849	0
469	20240809	112800	131354773	1849	1849	1849	1849	0
470	20240809	112700	131354773	1849	1835	1849	1835	788
471	20240809	112600	129904458	1829	1829	1829	1829	0
472	20240809	112500	129904458	1829	1829	1829	1829	0
473	20240809	112400	129904458	1829	1829	1829	1829	0
474	20240809	112300	129904458	1829	1829	1829	1829	0
475	20240809	112200	129904458	1829	1829	1829	1829	0
476	20240809	112100	129904458	1829	1829	1829	1829	0
477	20240809	112000	129904458	1829	1829	1829	1829	0
478	20240809	111900	129904458	1829	1829	1829	1829	1
479	20240809	111800	129902629	1835	1835	1835	1835	86
480	20240809	111700	129744819	1835	1835	1835	1835	0
481	20240809	111600	129744819	1835	1835	1835	1835	1
482	20240809	111500	129742984	1834	1834	1834	1834	0
483	20240809	111400	129742984	1834	1834	1834	1834	100
484	20240809	111300	129559584	1828	1828	1828	1828	0
485	20240809	111200	129559584	1828	1833	1833	1828	137
486	20240809	111100	129308928	1833	1833	1833	1833	90
487	20240809	111000	129143958	1833	1833	1833	1833	0
488	20240809	110900	129143958	1833	1833	1833	1833	0
489	20240809	110800	129143958	1833	1833	1833	1833	0
490	20240809	110700	129143958	1833	1832	1833	1832	1957
491	20240809	110600	125557377	1828	1830	1831	1828	628
492	20240809	110500	124408069	1828	1828	1828	1828	234
493	20240809	110400	123980317	1829	1828	1829	1828	738
494	20240809	110300	122630815	1818	1818	1818	1818	51
495	20240809	110200	122538097	1818	1818	1818	1818	0
496	20240809	110100	122538097	1818	1818	1818	1818	0
497	20240809	110000	122538097	1818	1818	1818	1818	0
498	20240809	105900	122538097	1818	1818	1818	1818	0
499	20240809	105800	122538097	1818	1818	1818	1818	1052
500	20240809	105700	120625561	1828	1828	1828	1828	0
501	20240809	105600	120625561	1828	1828	1828	1828	10
502	20240809	105500	120607281	1828	1828	1828	1814	5083
503	20240809	105400	111372286	1828	1828	1828	1828	2
504	20240809	105300	111368630	1827	1827	1827	1827	5
505	20240809	105200	111359495	1828	1827	1828	1827	10
506	20240809	105100	111341220	1827	1827	1827	1827	0
507	20240809	105000	111341220	1827	1825	1827	1825	143
508	20240809	104900	111080045	1825	1825	1825	1825	72
509	20240809	104800	110948645	1825	1825	1825	1825	0
510	20240809	104700	110948645	1825	1825	1825	1825	251
511	20240809	104600	110490570	1825	1825	1825	1825	0
512	20240809	104500	110490570	1825	1825	1825	1825	0
513	20240809	104400	110490570	1825	1825	1825	1825	10
514	20240809	104300	110472320	1825	1825	1825	1825	65
515	20240809	104200	110353695	1825	1825	1825	1825	0
516	20240809	104100	110353695	1825	1825	1825	1825	893
517	20240809	104000	108723970	1825	1825	1825	1825	0
518	20240809	103900	108723970	1825	1825	1825	1825	0
519	20240809	103800	108723970	1825	1825	1825	1825	0
520	20240809	103700	108723970	1825	1825	1825	1825	1
521	20240809	103600	108722145	1825	1825	1825	1825	100
522	20240809	103500	108539645	1825	1824	1825	1824	400
523	20240809	103400	107809887	1826	1826	1826	1826	0
524	20240809	103300	107809887	1826	1828	1828	1826	367
525	20240809	103200	107139491	1815	1815	1815	1815	0
526	20240809	103100	107139491	1815	1815	1815	1815	1
527	20240809	103000	107137676	1829	1829	1829	1829	1
528	20240809	102900	107135847	1810	1810	1810	1810	0
529	20240809	102800	107135847	1810	1836	1836	1810	5010
530	20240809	102700	98053803	1837	1837	1837	1837	0
531	20240809	102600	98053803	1837	1837	1837	1837	1
532	20240809	102500	98051966	1826	1821	1826	1818	12808
533	20240809	102400	74763254	1821	1822	1822	1821	1000
534	20240809	102300	72941810	1822	1823	1823	1822	102
535	20240809	102200	72755938	1837	1837	1837	1837	0
536	20240809	102100	72755938	1837	1833	1837	1814	2114
537	20240809	102000	68905339	1833	1839	1839	1833	2000
538	20240809	101900	65238420	1847	1847	1847	1847	1
539	20240809	101800	65236573	1838	1838	1838	1838	2
540	20240809	101700	65232897	1844	1844	1844	1844	0
541	20240809	101600	65232897	1844	1844	1844	1844	0
542	20240809	101500	65232897	1844	1833	1844	1833	354
543	20240809	101400	64580708	1833	1840	1840	1833	3000
544	20240809	101300	59070081	1841	1846	1846	1841	2000
545	20240809	101200	55386991	1846	1846	1846	1846	0
546	20240809	101100	55386991	1846	1846	1846	1846	0
547	20240809	101000	55386991	1846	1846	1846	1846	171
548	20240809	100900	55071325	1846	1846	1846	1846	1
549	20240809	100800	55069479	1863	1863	1863	1863	501
550	20240809	100700	54136116	1863	1863	1863	1863	0
551	20240809	100600	54136116	1863	1863	1863	1863	0
552	20240809	100500	54136116	1863	1845	1863	1845	357
553	20240809	100400	53477379	1862	1862	1862	1862	271
554	20240809	100300	52972777	1861	1860	1861	1860	21
555	20240809	100200	52933706	1859	1859	1859	1859	4
556	20240809	100100	52926270	1858	1841	1860	1840	1309
557	20240809	100000	50513146	1841	1862	1862	1841	1005
558	20240809	095900	48662576	1854	1850	1854	1841	2118
559	20240809	095800	44751746	1860	1865	1865	1860	1003
560	20240809	095700	42886156	1861	1861	1861	1861	182
561	20240809	095600	42547454	1865	1865	1865	1865	1
562	20240809	095500	42545589	1864	1864	1864	1864	0
563	20240809	095400	42545589	1864	1862	1864	1862	181
564	20240809	095300	42208257	1860	1860	1860	1860	0
565	20240809	095200	42208257	1860	1860	1860	1860	0
566	20240809	095100	42208257	1860	1860	1860	1860	0
567	20240809	095000	42208257	1860	1860	1860	1860	0
568	20240809	094900	42208257	1860	1860	1860	1860	175
569	20240809	094800	41882757	1860	1860	1860	1860	0
570	20240809	094700	41882757	1860	1860	1860	1860	0
571	20240809	094600	41882757	1860	1859	1865	1859	1491
572	20240809	094500	39110051	1843	1844	1844	1843	995
573	20240809	094400	37275706	1841	1841	1841	1841	0
574	20240809	094300	37275706	1841	1853	1853	1841	744
575	20240809	094200	35903565	1860	1860	1860	1860	64
576	20240809	094100	35784525	1860	1860	1860	1860	200
577	20240809	094000	35412525	1865	1865	1865	1865	0
578	20240809	093900	35412525	1865	1865	1865	1865	0
579	20240809	093800	35412525	1865	1865	1865	1865	3
580	20240809	093700	35406930	1865	1865	1865	1865	0
581	20240809	093600	35406930	1865	1865	1865	1865	0
582	20240809	093500	35406930	1865	1861	1865	1861	189
583	20240809	093400	35054565	1870	1870	1870	1870	5
584	20240809	093300	35045215	1870	1870	1870	1870	0
585	20240809	093200	35045215	1870	1861	1870	1861	170
586	20240809	093100	34727945	1860	1860	1860	1860	0
587	20240809	093000	34727945	1860	1860	1860	1860	0
588	20240809	092900	34727945	1860	1860	1860	1860	0
589	20240809	092800	34727945	1860	1860	1860	1860	0
590	20240809	092700	34727945	1860	1860	1860	1860	1
591	20240809	092600	34726085	1861	1861	1861	1861	500
592	20240809	092500	33795585	1861	1861	1861	1861	0
593	20240809	092400	33795585	1861	1861	1861	1861	0
594	20240809	092300	33795585	1861	1861	1861	1861	1
595	20240809	092200	33793724	1860	1860	1860	1860	340
596	20240809	092100	33161324	1877	1877	1877	1877	0
597	20240809	092000	33161324	1877	1877	1877	1877	0
598	20240809	091900	33161324	1877	1876	1877	1876	58
599	20240809	091800	33052511	1868	1879	1879	1868	627
600	20240809	091700	31875775	1879	1857	1879	1857	1500
601	20240809	091600	29077004	1852	1852	1852	1852	65
602	20240809	091500	28956624	1852	1852	1852	1852	2
603	20240809	091400	28952920	1841	1852	1852	1841	1204
604	20240809	091300	26725464	1852	1852	1852	1852	0
605	20240809	091200	26725464	1852	1858	1859	1852	1227
606	20240809	091100	24451788	1852	1853	1853	1831	1029
607	20240809	091000	22553318	1860	1860	1860	1860	37
608	20240809	090900	22484498	1860	1860	1860	1860	336
609	20240809	090800	21859538	1860	1861	1861	1860	69
610	20240809	090700	21731188	1860	1860	1860	1860	59
611	20240809	090600	21621448	1860	1860	1860	1860	8
612	20240809	090500	21606568	1880	1880	1880	1880	100
613	20240809	090400	21418568	1880	1853	1880	1846	1161
614	20240809	090300	19270242	1853	1853	1873	1853	596
615	20240809	090200	18165824	1853	1860	1879	1853	311
616	20240809	090100	17584761	1860	1852	1883	1852	573
617	20240809	090000	16522706	1850	1828	1850	1828	9026