KissMeData/053060/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	193300	97372690	1168	1168	1168	1168	62
3	20240806	193200	97372690	1168	1168	1168	1168	0
4	20240806	193100	97372690	1168	1168	1168	1168	0
5	20240806	193000	97372690	1168	1168	1168	1168	0
6	20240806	192900	97372690	1168	1168	1168	1168	0
7	20240806	192800	97372690	1168	1168	1168	1168	0
8	20240806	192700	97372690	1168	1168	1168	1168	0
9	20240806	192600	97372690	1168	1168	1168	1168	0
10	20240806	192500	97372690	1168	1168	1168	1168	0
11	20240806	192400	97372690	1168	1168	1168	1168	0
12	20240806	192300	97372690	1168	1168	1168	1168	0
13	20240806	192200	97372690	1168	1168	1168	1168	0
14	20240806	192100	97372690	1168	1168	1168	1168	0
15	20240806	192000	97372690	1168	1168	1168	1168	0
16	20240806	191900	97372690	1168	1168	1168	1168	0
17	20240806	191800	97372690	1168	1168	1168	1168	0
18	20240806	191700	97372690	1168	1168	1168	1168	0
19	20240806	191600	97372690	1168	1168	1168	1168	0
20	20240806	191500	97372690	1168	1168	1168	1168	0
21	20240806	191400	97372690	1168	1168	1168	1168	0
22	20240806	191300	97372690	1168	1168	1168	1168	0
23	20240806	191200	97372690	1168	1168	1168	1168	0
24	20240806	191100	97372690	1168	1168	1168	1168	0
25	20240806	191000	97372690	1168	1168	1168	1168	0
26	20240806	190900	97372690	1168	1168	1168	1168	0
27	20240806	190800	97372690	1168	1168	1168	1168	0
28	20240806	190700	97372690	1168	1168	1168	1168	0
29	20240806	190600	97372690	1168	1168	1168	1168	0
30	20240806	190500	97372690	1168	1168	1168	1168	0
31	20240806	190400	97372690	1168	1168	1168	1168	0
32	20240806	190300	97372690	1168	1168	1168	1168	62
33	20240806	190200	97372690	1168	1168	1168	1168	0
34	20240806	190100	97372690	1168	1168	1168	1168	0
35	20240806	190000	97372690	1168	1168	1168	1168	0
36	20240806	185900	97372690	1168	1168	1168	1168	0
37	20240806	185800	97372690	1168	1168	1168	1168	0
38	20240806	185700	97372690	1168	1168	1168	1168	0
39	20240806	185600	97372690	1168	1168	1168	1168	0
40	20240806	185500	97372690	1168	1168	1168	1168	0
41	20240806	185400	97372690	1168	1168	1168	1168	0
42	20240806	185300	97372690	1168	1168	1168	1168	0
43	20240806	185200	97372690	1168	1168	1168	1168	0
44	20240806	185100	97372690	1168	1168	1168	1168	0
45	20240806	185000	97372690	1168	1168	1168	1168	0
46	20240806	184900	97372690	1168	1168	1168	1168	0
47	20240806	184800	97372690	1168	1168	1168	1168	0
48	20240806	184700	97372690	1168	1168	1168	1168	0
49	20240806	184600	97372690	1168	1168	1168	1168	0
50	20240806	184500	97372690	1168	1168	1168	1168	0
51	20240806	184400	97372690	1168	1168	1168	1168	0
52	20240806	184300	97372690	1168	1168	1168	1168	0
53	20240806	184200	97372690	1168	1168	1168	1168	0
54	20240806	184100	97372690	1168	1168	1168	1168	0
55	20240806	184000	97372690	1168	1168	1168	1168	0
56	20240806	183900	97372690	1168	1168	1168	1168	0
57	20240806	183800	97372690	1168	1168	1168	1168	0
58	20240806	183700	97372690	1168	1168	1168	1168	0
59	20240806	183600	97372690	1168	1168	1168	1168	0
60	20240806	183500	97372690	1168	1168	1168	1168	0
61	20240806	183400	97372690	1168	1168	1168	1168	0
62	20240806	183300	97372690	1168	1168	1168	1168	62
63	20240806	183200	97372690	1168	1168	1168	1168	0
64	20240806	183100	97372690	1168	1168	1168	1168	0
65	20240806	183000	97372690	1168	1168	1168	1168	0
66	20240806	182900	97372690	1168	1168	1168	1168	0
67	20240806	182800	97372690	1168	1168	1168	1168	0
68	20240806	182700	97372690	1168	1168	1168	1168	0
69	20240806	182600	97372690	1168	1168	1168	1168	0
70	20240806	182500	97372690	1168	1168	1168	1168	0
71	20240806	182400	97372690	1168	1168	1168	1168	0
72	20240806	182300	97372690	1168	1168	1168	1168	0
73	20240806	182200	97372690	1168	1168	1168	1168	0
74	20240806	182100	97372690	1168	1168	1168	1168	0
75	20240806	182000	97372690	1168	1168	1168	1168	0
76	20240806	181900	97372690	1168	1168	1168	1168	0
77	20240806	181800	97372690	1168	1168	1168	1168	0
78	20240806	181700	97372690	1168	1168	1168	1168	0
79	20240806	181600	97372690	1168	1168	1168	1168	0
80	20240806	181500	97372690	1168	1168	1168	1168	0
81	20240806	181400	97372690	1168	1168	1168	1168	0
82	20240806	181300	97372690	1168	1168	1168	1168	0
83	20240806	181200	97372690	1168	1168	1168	1168	0
84	20240806	181100	97372690	1168	1168	1168	1168	0
85	20240806	181000	97372690	1168	1168	1168	1168	0
86	20240806	180900	97372690	1168	1168	1168	1168	0
87	20240806	180800	97372690	1168	1168	1168	1168	0
88	20240806	180700	97372690	1168	1168	1168	1168	0
89	20240806	180600	97372690	1168	1168	1168	1168	0
90	20240806	180500	97372690	1168	1168	1168	1168	0
91	20240806	180400	97372690	1168	1168	1168	1168	0
92	20240806	180300	97372690	1168	1168	1168	1168	62
93	20240806	180200	97372690	1168	1168	1168	1168	0
94	20240806	180100	97372690	1168	1168	1168	1168	0
95	20240806	180000	97372690	1168	1168	1168	1168	0
96	20240806	175900	97372690	1168	1168	1168	1168	0
97	20240806	175800	97372690	1168	1168	1168	1168	0
98	20240806	175700	97372690	1168	1168	1168	1168	0
99	20240806	175600	97372690	1168	1168	1168	1168	0
100	20240806	175500	97372690	1168	1168	1168	1168	0
101	20240806	175400	97372690	1168	1168	1168	1168	0
102	20240806	175300	97372690	1168	1168	1168	1168	0
103	20240806	175200	97372690	1168	1168	1168	1168	0
104	20240806	175100	97372690	1168	1168	1168	1168	0
105	20240806	175000	97372690	1168	1168	1168	1168	0
106	20240806	174900	97372690	1168	1168	1168	1168	0
107	20240806	174800	97372690	1168	1168	1168	1168	0
108	20240806	174700	97372690	1168	1168	1168	1168	0
109	20240806	174600	97372690	1168	1168	1168	1168	0
110	20240806	174500	97372690	1168	1168	1168	1168	0
111	20240806	174400	97372690	1168	1168	1168	1168	0
112	20240806	174300	97372690	1168	1168	1168	1168	0
113	20240806	174200	97372690	1168	1168	1168	1168	0
114	20240806	174100	97372690	1168	1168	1168	1168	0
115	20240806	174000	97372690	1168	1168	1168	1168	0
116	20240806	173900	97372690	1168	1168	1168	1168	0
117	20240806	173800	97372690	1168	1168	1168	1168	0
118	20240806	173700	97372690	1168	1168	1168	1168	0
119	20240806	173600	97372690	1168	1168	1168	1168	0
120	20240806	173500	97372690	1168	1168	1168	1168	0
121	20240806	173400	97372690	1168	1168	1168	1168	0
122	20240806	173300	97372690	1168	1168	1168	1168	62
123	20240806	173200	97372690	1168	1168	1168	1168	0
124	20240806	173100	97372690	1168	1168	1168	1168	0
125	20240806	173000	97372690	1168	1168	1168	1168	0
126	20240806	172900	97372690	1168	1168	1168	1168	0
127	20240806	172800	97372690	1168	1168	1168	1168	0
128	20240806	172700	97372690	1168	1168	1168	1168	0
129	20240806	172600	97372690	1168	1168	1168	1168	0
130	20240806	172500	97372690	1168	1168	1168	1168	0
131	20240806	172400	97372690	1168	1168	1168	1168	0
132	20240806	172300	97372690	1168	1168	1168	1168	0
133	20240806	172200	97372690	1168	1168	1168	1168	0
134	20240806	172100	97372690	1168	1168	1168	1168	0
135	20240806	172000	97372690	1168	1168	1168	1168	0
136	20240806	171900	97372690	1168	1168	1168	1168	0
137	20240806	171800	97372690	1168	1168	1168	1168	0
138	20240806	171700	97372690	1168	1168	1168	1168	0
139	20240806	171600	97372690	1168	1168	1168	1168	0
140	20240806	171500	97372690	1168	1168	1168	1168	0
141	20240806	171400	97372690	1168	1168	1168	1168	0
142	20240806	171300	97372690	1168	1168	1168	1168	0
143	20240806	171200	97372690	1168	1168	1168	1168	0
144	20240806	171100	97372690	1168	1168	1168	1168	0
145	20240806	171000	97372690	1168	1168	1168	1168	0
146	20240806	170900	97372690	1168	1168	1168	1168	0
147	20240806	170800	97372690	1168	1168	1168	1168	0
148	20240806	170700	97372690	1168	1168	1168	1168	0
149	20240806	170600	97372690	1168	1168	1168	1168	0
150	20240806	170500	97372690	1168	1168	1168	1168	0
151	20240806	170400	97372690	1168	1168	1168	1168	0
152	20240806	170300	97372690	1168	1168	1168	1168	62
153	20240806	170200	97372690	1168	1168	1168	1168	0
154	20240806	170100	97372690	1168	1168	1168	1168	0
155	20240806	170000	97372690	1168	1168	1168	1168	0
156	20240806	165900	97372690	1168	1168	1168	1168	0
157	20240806	165800	97372690	1168	1168	1168	1168	0
158	20240806	165700	97372690	1168	1168	1168	1168	0
159	20240806	165600	97372690	1168	1168	1168	1168	0
160	20240806	165500	97372690	1168	1168	1168	1168	0
161	20240806	165400	97372690	1168	1168	1168	1168	0
162	20240806	165300	97372690	1168	1168	1168	1168	0
163	20240806	165200	97372690	1168	1168	1168	1168	0
164	20240806	165100	97372690	1168	1168	1168	1168	0
165	20240806	165000	97372690	1168	1168	1168	1168	0
166	20240806	164900	97372690	1168	1168	1168	1168	0
167	20240806	164800	97372690	1168	1168	1168	1168	0
168	20240806	164700	97372690	1168	1168	1168	1168	0
169	20240806	164600	97372690	1168	1168	1168	1168	0
170	20240806	164500	97372690	1168	1168	1168	1168	0
171	20240806	164400	97372690	1168	1168	1168	1168	0
172	20240806	164300	97372690	1168	1168	1168	1168	0
173	20240806	164200	97372690	1168	1168	1168	1168	0
174	20240806	164100	97372690	1168	1168	1168	1168	0
175	20240806	164000	97372690	1168	1168	1168	1168	0
176	20240806	163900	97372690	1168	1168	1168	1168	0
177	20240806	163800	97372690	1168	1168	1168	1168	0
178	20240806	163700	97372690	1168	1168	1168	1168	0
179	20240806	163600	97372690	1168	1168	1168	1168	0
180	20240806	163500	97372690	1168	1168	1168	1168	0
181	20240806	163400	97372690	1168	1168	1168	1168	0
182	20240806	163300	97372690	1168	1168	1168	1168	62
183	20240806	163200	97372690	1168	1168	1168	1168	0
184	20240806	163100	97372690	1168	1168	1168	1168	0
185	20240806	163000	97372690	1168	1168	1168	1168	0
186	20240806	162900	97372690	1168	1168	1168	1168	0
187	20240806	162800	97372690	1168	1168	1168	1168	0
188	20240806	162700	97372690	1168	1168	1168	1168	0
189	20240806	162600	97372690	1168	1168	1168	1168	0
190	20240806	162500	97372690	1168	1168	1168	1168	0
191	20240806	162400	97372690	1168	1168	1168	1168	0
192	20240806	162300	97372690	1168	1168	1168	1168	0
193	20240806	162200	97372690	1168	1168	1168	1168	0
194	20240806	162100	97372690	1168	1168	1168	1168	0
195	20240806	162000	97372690	1168	1168	1168	1168	0
196	20240806	161900	97372690	1168	1168	1168	1168	0
197	20240806	161800	97372690	1168	1168	1168	1168	0
198	20240806	161700	97372690	1168	1168	1168	1168	0
199	20240806	161600	97372690	1168	1168	1168	1168	0
200	20240806	161500	97372690	1168	1168	1168	1168	0
201	20240806	161400	97372690	1168	1168	1168	1168	0
202	20240806	161300	97372690	1168	1168	1168	1168	0
203	20240806	161200	97372690	1168	1168	1168	1168	0
204	20240806	161100	97372690	1168	1168	1168	1168	0
205	20240806	161000	97372690	1168	1168	1168	1168	0
206	20240806	160900	97372690	1168	1168	1168	1168	0
207	20240806	160800	97372690	1168	1168	1168	1168	0
208	20240806	160700	97372690	1168	1168	1168	1168	0
209	20240806	160600	97372690	1168	1168	1168	1168	0
210	20240806	160500	97372690	1168	1168	1168	1168	0
211	20240806	160400	97372690	1168	1168	1168	1168	0
212	20240806	160300	97372690	1168	1168	1168	1168	62
213	20240806	160200	97372690	1168	1168	1168	1168	0
214	20240806	160100	97372690	1168	1168	1168	1168	0
215	20240806	160000	97372690	1168	1168	1168	1168	0
216	20240806	155900	97372690	1168	1168	1168	1168	0
217	20240806	155800	97372690	1168	1168	1168	1168	0
218	20240806	155700	97372690	1168	1168	1168	1168	0
219	20240806	155600	97372690	1168	1168	1168	1168	0
220	20240806	155500	97372690	1168	1168	1168	1168	0
221	20240806	155400	97372690	1168	1168	1168	1168	0
222	20240806	155300	97372690	1168	1168	1168	1168	0
223	20240806	155200	97372690	1168	1168	1168	1168	0
224	20240806	155100	97372690	1168	1168	1168	1168	0
225	20240806	155000	97372690	1168	1168	1168	1168	0
226	20240806	154900	97372690	1168	1168	1168	1168	0
227	20240806	154800	97372690	1168	1168	1168	1168	0
228	20240806	154700	97372690	1168	1168	1168	1168	0
229	20240806	154600	97372690	1168	1168	1168	1168	0
230	20240806	154500	97372690	1168	1168	1168	1168	0
231	20240806	154400	97372690	1168	1168	1168	1168	0
232	20240806	154300	97372690	1168	1168	1168	1168	0
233	20240806	154200	97372690	1168	1168	1168	1168	0
234	20240806	154100	97372690	1168	1168	1168	1168	0
235	20240806	154000	97372690	1168	1168	1168	1168	0
236	20240806	153900	97372690	1168	1168	1168	1168	0
237	20240806	153800	97372690	1168	1168	1168	1168	0
238	20240806	153700	97372690	1168	1168	1168	1168	0
239	20240806	153600	97372690	1168	1168	1168	1168	0
240	20240806	153500	97372690	1168	1168	1168	1168	0
241	20240806	153400	97372690	1168	1168	1168	1168	0
242	20240806	153300	97372690	1168	1168	1168	1168	62
243	20240806	153200	97372690	1168	1168	1168	1168	0
244	20240806	153100	97372690	1168	1168	1168	1168	0
245	20240806	153000	97372690	1168	1168	1168	1168	62
246	20240806	152900	97300274	1168	1168	1168	1168	0
247	20240806	152800	97300274	1168	1168	1168	1168	0
248	20240806	152700	97300274	1168	1168	1168	1168	0
249	20240806	152600	97300274	1168	1168	1168	1168	0
250	20240806	152500	97300274	1168	1168	1168	1168	0
251	20240806	152400	97300274	1168	1168	1168	1168	0
252	20240806	152300	97300274	1168	1168	1168	1168	0
253	20240806	152200	97300274	1168	1168	1168	1168	0
254	20240806	152100	97300274	1168	1168	1168	1168	0
255	20240806	152000	97300274	1168	1168	1168	1168	0
256	20240806	151900	97300274	1168	1174	1174	1168	17
257	20240806	151800	97280400	1176	1176	1176	1176	2
258	20240806	151700	97278048	1174	1174	1174	1174	0
259	20240806	151600	97278048	1174	1174	1174	1174	0
260	20240806	151500	97278048	1174	1174	1174	1174	0
261	20240806	151400	97278048	1174	1174	1174	1174	0
262	20240806	151300	97278048	1174	1174	1174	1174	0
263	20240806	151200	97278048	1174	1174	1174	1174	0
264	20240806	151100	97278048	1174	1174	1174	1174	0
265	20240806	151000	97278048	1174	1174	1174	1174	0
266	20240806	150900	97278048	1174	1174	1174	1174	11
267	20240806	150800	97265134	1174	1174	1174	1174	148
268	20240806	150700	97091382	1164	1164	1164	1164	0
269	20240806	150600	97091382	1164	1164	1164	1164	0
270	20240806	150500	97091382	1164	1176	1176	1164	4908
271	20240806	150400	91329478	1176	1176	1176	1176	1
272	20240806	150300	91328302	1176	1176	1176	1176	0
273	20240806	150200	91328302	1176	1176	1176	1176	1
274	20240806	150100	91327126	1178	1178	1178	1178	0
275	20240806	150000	91327126	1178	1178	1178	1178	0
276	20240806	145900	91327126	1178	1178	1178	1178	0
277	20240806	145800	91327126	1178	1178	1178	1178	0
278	20240806	145700	91327126	1178	1178	1178	1178	0
279	20240806	145600	91327126	1178	1178	1178	1178	0
280	20240806	145500	91327126	1178	1178	1178	1178	56
281	20240806	145400	91261158	1178	1178	1178	1178	0
282	20240806	145300	91261158	1178	1178	1178	1178	0
283	20240806	145200	91261158	1178	1178	1178	1178	1
284	20240806	145100	91259980	1177	1177	1177	1177	0
285	20240806	145000	91259980	1177	1177	1177	1177	500
286	20240806	144900	90671480	1176	1176	1176	1176	0
287	20240806	144800	90671480	1176	1176	1176	1176	0
288	20240806	144700	90671480	1176	1176	1176	1176	0
289	20240806	144600	90671480	1176	1176	1176	1176	0
290	20240806	144500	90671480	1176	1176	1176	1176	0
291	20240806	144400	90671480	1176	1176	1176	1176	0
292	20240806	144300	90671480	1176	1176	1176	1176	101
293	20240806	144200	90552704	1176	1176	1176	1176	1
294	20240806	144100	90551528	1175	1175	1175	1175	0
295	20240806	144000	90551528	1175	1175	1175	1175	0
296	20240806	143900	90551528	1175	1176	1176	1175	1200
297	20240806	143800	89141215	1178	1178	1178	1178	84
298	20240806	143700	89042263	1175	1175	1175	1175	0
299	20240806	143600	89042263	1175	1175	1175	1175	0
300	20240806	143500	89042263	1175	1175	1175	1175	108
301	20240806	143400	88915363	1178	1178	1178	1178	84
302	20240806	143300	88816411	1185	1175	1185	1175	11
303	20240806	143200	88803386	1176	1176	1176	1176	1
304	20240806	143100	88802210	1185	1185	1185	1185	4365
305	20240806	143000	83629685	1185	1161	1186	1161	6712
306	20240806	142900	75741362	1165	1165	1165	1165	0
307	20240806	142800	75741362	1165	1165	1165	1165	8
308	20240806	142700	75732042	1164	1164	1164	1164	0
309	20240806	142600	75732042	1164	1164	1164	1164	0
310	20240806	142500	75732042	1164	1164	1164	1164	76
311	20240806	142400	75643578	1160	1160	1160	1160	1
312	20240806	142300	75642418	1157	1157	1157	1157	0
313	20240806	142200	75642418	1157	1157	1157	1157	0
314	20240806	142100	75642418	1157	1157	1157	1157	0
315	20240806	142000	75642418	1157	1157	1157	1157	0
316	20240806	141900	75642418	1157	1157	1157	1157	0
317	20240806	141800	75642418	1157	1157	1157	1157	0
318	20240806	141700	75642418	1157	1157	1157	1157	0
319	20240806	141600	75642418	1157	1157	1157	1157	0
320	20240806	141500	75642418	1157	1157	1157	1157	0
321	20240806	141400	75642418	1157	1157	1157	1157	1
322	20240806	141300	75641261	1158	1158	1158	1158	100
323	20240806	141200	75525461	1158	1158	1158	1158	25
324	20240806	141100	75496511	1158	1158	1158	1158	0
325	20240806	141000	75496511	1158	1158	1158	1158	0
326	20240806	140900	75496511	1158	1158	1158	1158	0
327	20240806	140800	75496511	1158	1158	1158	1158	0
328	20240806	140700	75496511	1158	1158	1158	1158	400
329	20240806	140600	75033311	1158	1158	1158	1158	0
330	20240806	140500	75033311	1158	1158	1158	1158	1
331	20240806	140400	75032153	1152	1158	1158	1152	220
332	20240806	140300	74777946	1165	1165	1165	1165	0
333	20240806	140200	74777946	1165	1160	1165	1160	258
334	20240806	140100	74478036	1160	1160	1160	1160	0
335	20240806	140000	74478036	1160	1160	1160	1160	23
336	20240806	135900	74451356	1160	1160	1160	1160	0
337	20240806	135800	74451356	1160	1160	1160	1160	0
338	20240806	135700	74451356	1160	1160	1160	1160	0
339	20240806	135600	74451356	1160	1160	1160	1160	0
340	20240806	135500	74451356	1160	1160	1160	1160	1
341	20240806	135400	74450196	1160	1160	1160	1160	0
342	20240806	135300	74450196	1160	1160	1160	1160	0
343	20240806	135200	74450196	1160	1160	1160	1160	0
344	20240806	135100	74450196	1160	1160	1160	1160	100
345	20240806	135000	74334196	1161	1161	1161	1161	0
346	20240806	134900	74334196	1161	1161	1161	1161	0
347	20240806	134800	74334196	1161	1161	1161	1161	0
348	20240806	134700	74334196	1161	1160	1161	1160	454
349	20240806	134600	73807553	1160	1159	1160	1159	25
350	20240806	134500	73778554	1159	1159	1159	1159	0
351	20240806	134400	73778554	1159	1159	1159	1159	0
352	20240806	134300	73778554	1159	1159	1159	1159	0
353	20240806	134200	73778554	1159	1159	1159	1159	0
354	20240806	134100	73778554	1159	1159	1159	1159	0
355	20240806	134000	73778554	1159	1160	1160	1159	72
356	20240806	133900	73695058	1159	1159	1159	1159	0
357	20240806	133800	73695058	1159	1159	1159	1159	0
358	20240806	133700	73695058	1159	1159	1159	1159	0
359	20240806	133600	73695058	1159	1159	1159	1159	1
360	20240806	133500	73693899	1159	1159	1159	1159	0
361	20240806	133400	73693899	1159	1159	1159	1159	0
362	20240806	133300	73693899	1159	1159	1159	1159	0
363	20240806	133200	73693899	1159	1159	1159	1159	0
364	20240806	133100	73693899	1159	1159	1159	1159	0
365	20240806	133000	73693899	1159	1159	1159	1159	0
366	20240806	132900	73693899	1159	1159	1159	1159	0
367	20240806	132800	73693899	1159	1159	1159	1159	0
368	20240806	132700	73693899	1159	1160	1160	1159	7
369	20240806	132600	73685780	1159	1159	1159	1159	0
370	20240806	132500	73685780	1159	1159	1159	1159	0
371	20240806	132400	73685780	1159	1159	1159	1159	5
372	20240806	132300	73679985	1158	1158	1158	1158	0
373	20240806	132200	73679985	1158	1158	1158	1158	0
374	20240806	132100	73679985	1158	1158	1158	1158	20
375	20240806	132000	73656825	1157	1156	1157	1156	8
376	20240806	131900	73647574	1155	1155	1155	1155	0
377	20240806	131800	73647574	1155	1155	1155	1155	3
378	20240806	131700	73644109	1153	1153	1153	1153	1
379	20240806	131600	73642956	1154	1154	1154	1154	25
380	20240806	131500	73614106	1153	1154	1154	1153	310
381	20240806	131400	73256653	1154	1154	1154	1154	0
382	20240806	131300	73256653	1154	1154	1154	1154	0
383	20240806	131200	73256653	1154	1154	1154	1154	0
384	20240806	131100	73256653	1154	1154	1154	1154	2
385	20240806	131000	73254345	1153	1153	1153	1153	0
386	20240806	130900	73254345	1153	1153	1153	1153	0
387	20240806	130800	73254345	1153	1154	1154	1153	63
388	20240806	130700	73181694	1153	1153	1153	1153	0
389	20240806	130600	73181694	1153	1153	1153	1153	0
390	20240806	130500	73181694	1153	1153	1153	1153	0
391	20240806	130400	73181694	1153	1153	1153	1153	0
392	20240806	130300	73181694	1153	1153	1153	1153	0
393	20240806	130200	73181694	1153	1153	1153	1153	0
394	20240806	130100	73181694	1153	1153	1153	1153	0
395	20240806	130000	73181694	1153	1153	1153	1153	3
396	20240806	125900	73178235	1152	1152	1152	1152	0
397	20240806	125800	73178235	1152	1152	1152	1152	1
398	20240806	125700	73177083	1152	1152	1152	1152	0
399	20240806	125600	73177083	1152	1152	1152	1152	0
400	20240806	125500	73177083	1152	1152	1152	1152	0
401	20240806	125400	73177083	1152	1152	1152	1152	0
402	20240806	125300	73177083	1152	1151	1152	1151	294
403	20240806	125200	72838588	1149	1151	1151	1149	301
404	20240806	125100	72492178	1151	1151	1151	1151	24
405	20240806	125000	72464554	1149	1149	1149	1149	0
406	20240806	124900	72464554	1149	1149	1149	1149	1
407	20240806	124800	72463405	1149	1149	1149	1149	1
408	20240806	124700	72462256	1151	1151	1151	1151	0
409	20240806	124600	72462256	1151	1151	1151	1151	1
410	20240806	124500	72461105	1147	1147	1147	1147	0
411	20240806	124400	72461105	1147	1147	1147	1147	0
412	20240806	124300	72461105	1147	1147	1147	1147	0
413	20240806	124200	72461105	1147	1147	1147	1147	0
414	20240806	124100	72461105	1147	1147	1147	1147	0
415	20240806	124000	72461105	1147	1147	1147	1147	0
416	20240806	123900	72461105	1147	1147	1147	1147	1
417	20240806	123800	72459958	1151	1151	1151	1151	0
418	20240806	123700	72459958	1151	1147	1151	1147	264
419	20240806	123600	72156110	1146	1146	1146	1146	0
420	20240806	123500	72156110	1146	1146	1146	1146	0
421	20240806	123400	72156110	1146	1146	1146	1146	220
422	20240806	123300	71903990	1145	1145	1145	1145	0
423	20240806	123200	71903990	1145	1145	1145	1145	0
424	20240806	123100	71903990	1145	1145	1145	1145	0
425	20240806	123000	71903990	1145	1145	1145	1145	1
426	20240806	122900	71902845	1141	1141	1141	1141	0
427	20240806	122800	71902845	1141	1141	1141	1141	0
428	20240806	122700	71902845	1141	1141	1141	1141	0
429	20240806	122600	71902845	1141	1141	1141	1141	0
430	20240806	122500	71902845	1141	1141	1141	1141	0
431	20240806	122400	71902845	1141	1141	1141	1141	0
432	20240806	122300	71902845	1141	1141	1141	1141	0
433	20240806	122200	71902845	1141	1141	1141	1141	0
434	20240806	122100	71902845	1141	1141	1141	1141	0
435	20240806	122000	71902845	1141	1141	1141	1141	1
436	20240806	121900	71901704	1140	1140	1140	1140	0
437	20240806	121800	71901704	1140	1140	1140	1140	0
438	20240806	121700	71901704	1140	1140	1140	1140	0
439	20240806	121600	71901704	1140	1140	1140	1140	0
440	20240806	121500	71901704	1140	1140	1140	1140	0
441	20240806	121400	71901704	1140	1140	1140	1140	0
442	20240806	121300	71901704	1140	1140	1140	1140	0
443	20240806	121200	71901704	1140	1140	1140	1140	0
444	20240806	121100	71901704	1140	1140	1140	1140	1
445	20240806	121000	71900564	1143	1143	1143	1143	0
446	20240806	120900	71900564	1143	1143	1143	1143	0
447	20240806	120800	71900564	1143	1143	1143	1143	0
448	20240806	120700	71900564	1143	1143	1143	1143	0
449	20240806	120600	71900564	1143	1143	1143	1143	0
450	20240806	120500	71900564	1143	1143	1143	1143	0
451	20240806	120400	71900564	1143	1143	1143	1143	0
452	20240806	120300	71900564	1143	1143	1143	1143	0
453	20240806	120200	71900564	1143	1143	1143	1143	0
454	20240806	120100	71900564	1143	1143	1143	1143	1
455	20240806	120000	71899421	1143	1143	1143	1143	0
456	20240806	115900	71899421	1143	1143	1143	1143	0
457	20240806	115800	71899421	1143	1143	1143	1143	0
458	20240806	115700	71899421	1143	1143	1143	1143	0
459	20240806	115600	71899421	1143	1143	1143	1143	0
460	20240806	115500	71899421	1143	1143	1143	1143	0
461	20240806	115400	71899421	1143	1143	1143	1143	0
462	20240806	115300	71899421	1143	1143	1143	1143	0
463	20240806	115200	71899421	1143	1143	1143	1143	1
464	20240806	115100	71898278	1153	1153	1153	1153	0
465	20240806	115000	71898278	1153	1153	1153	1153	13
466	20240806	114900	71883289	1153	1153	1153	1153	0
467	20240806	114800	71883289	1153	1153	1153	1153	0
468	20240806	114700	71883289	1153	1153	1153	1153	0
469	20240806	114600	71883289	1153	1153	1153	1153	0
470	20240806	114500	71883289	1153	1141	1153	1141	2
471	20240806	114400	71880995	1140	1140	1140	1140	0
472	20240806	114300	71880995	1140	1140	1140	1140	0
473	20240806	114200	71880995	1140	1140	1140	1140	1
474	20240806	114100	71879855	1140	1140	1140	1140	286
475	20240806	114000	71553815	1140	1140	1140	1140	0
476	20240806	113900	71553815	1140	1140	1140	1140	0
477	20240806	113800	71553815	1140	1140	1140	1140	0
478	20240806	113700	71553815	1140	1140	1140	1140	0
479	20240806	113600	71553815	1140	1140	1140	1140	0
480	20240806	113500	71553815	1140	1140	1140	1140	0
481	20240806	113400	71553815	1140	1140	1140	1140	0
482	20240806	113300	71553815	1140	1140	1140	1140	1
483	20240806	113200	71552675	1140	1140	1140	1140	1
484	20240806	113100	71551535	1139	1139	1139	1139	0
485	20240806	113000	71551535	1139	1139	1139	1139	0
486	20240806	112900	71551535	1139	1139	1139	1139	0
487	20240806	112800	71551535	1139	1139	1139	1139	0
488	20240806	112700	71551535	1139	1139	1139	1139	0
489	20240806	112600	71551535	1139	1139	1139	1139	0
490	20240806	112500	71551535	1139	1139	1139	1139	0
491	20240806	112400	71551535	1139	1139	1139	1139	0
492	20240806	112300	71551535	1139	1139	1139	1139	1
493	20240806	112200	71550396	1140	1140	1140	1140	0
494	20240806	112100	71550396	1140	1140	1140	1140	0
495	20240806	112000	71550396	1140	1140	1140	1140	0
496	20240806	111900	71550396	1140	1140	1140	1140	0
497	20240806	111800	71550396	1140	1140	1140	1140	0
498	20240806	111700	71550396	1140	1140	1140	1140	0
499	20240806	111600	71550396	1140	1140	1140	1140	0
500	20240806	111500	71550396	1140	1140	1140	1140	607
501	20240806	111400	70858416	1141	1141	1141	1141	1
502	20240806	111300	70857275	1141	1143	1143	1141	944
503	20240806	111200	69779409	1143	1143	1143	1143	0
504	20240806	111100	69779409	1143	1143	1143	1143	0
505	20240806	111000	69779409	1143	1143	1143	1143	0
506	20240806	110900	69779409	1143	1143	1143	1143	0
507	20240806	110800	69779409	1143	1143	1143	1143	0
508	20240806	110700	69779409	1143	1143	1143	1143	0
509	20240806	110600	69779409	1143	1143	1143	1143	0
510	20240806	110500	69779409	1143	1143	1143	1143	0
511	20240806	110400	69779409	1143	1143	1143	1143	1
512	20240806	110300	69778266	1143	1143	1143	1143	904
513	20240806	110200	68744994	1143	1143	1143	1143	0
514	20240806	110100	68744994	1143	1143	1143	1143	0
515	20240806	110000	68744994	1143	1143	1143	1143	35
516	20240806	105900	68704989	1143	1143	1143	1143	0
517	20240806	105800	68704989	1143	1143	1143	1143	318
518	20240806	105700	68341515	1143	1143	1143	1143	0
519	20240806	105600	68341515	1143	1143	1143	1143	0
520	20240806	105500	68341515	1143	1143	1143	1143	1
521	20240806	105400	68340372	1153	1153	1153	1153	0
522	20240806	105300	68340372	1153	1153	1153	1153	0
523	20240806	105200	68340372	1153	1153	1153	1153	0
524	20240806	105100	68340372	1153	1153	1153	1153	0
525	20240806	105000	68340372	1153	1153	1153	1153	1
526	20240806	104900	68339219	1143	1143	1143	1143	0
527	20240806	104800	68339219	1143	1143	1143	1143	2313
528	20240806	104700	65695460	1138	1138	1138	1138	100
529	20240806	104600	65581660	1138	1138	1138	1138	100
530	20240806	104500	65467860	1138	1138	1138	1138	1
531	20240806	104400	65466722	1141	1141	1141	1141	1
532	20240806	104300	65465581	1139	1140	1140	1139	708
533	20240806	104200	64658613	1141	1143	1143	1141	796
534	20240806	104100	63749121	1144	1146	1146	1144	225
535	20240806	104000	63491496	1147	1151	1151	1147	2436
536	20240806	103900	60691573	1152	1153	1153	1152	526
537	20240806	103800	60085207	1153	1153	1153	1153	0
538	20240806	103700	60085207	1153	1153	1153	1153	0
539	20240806	103600	60085207	1153	1153	1153	1153	1
540	20240806	103500	60084054	1154	1154	1154	1154	0
541	20240806	103400	60084054	1154	1154	1154	1154	1200
542	20240806	103300	58699254	1153	1153	1153	1153	0
543	20240806	103200	58699254	1153	1153	1153	1153	0
544	20240806	103100	58699254	1153	1158	1158	1153	628
545	20240806	103000	57974670	1159	1159	1159	1159	1
546	20240806	102900	57973511	1160	1160	1160	1160	0
547	20240806	102800	57973511	1160	1160	1160	1160	0
548	20240806	102700	57973511	1160	1160	1160	1160	108
549	20240806	102600	57848231	1159	1159	1159	1159	1
550	20240806	102500	57847072	1160	1160	1160	1160	0
551	20240806	102400	57847072	1160	1160	1160	1160	0
552	20240806	102300	57847072	1160	1160	1160	1160	0
553	20240806	102200	57847072	1160	1160	1160	1160	0
554	20240806	102100	57847072	1160	1160	1160	1160	0
555	20240806	102000	57847072	1160	1160	1160	1160	0
556	20240806	101900	57847072	1160	1160	1160	1160	0
557	20240806	101800	57847072	1160	1166	1166	1160	1859
558	20240806	101700	55690366	1166	1166	1166	1166	1
559	20240806	101600	55689200	1166	1166	1166	1166	1
560	20240806	101500	55688034	1166	1167	1167	1166	625
561	20240806	101400	54959259	1166	1166	1166	1166	0
562	20240806	101300	54959259	1166	1166	1166	1166	0
563	20240806	101200	54959259	1166	1166	1166	1166	0
564	20240806	101100	54959259	1166	1167	1167	1166	701
565	20240806	101000	54141546	1167	1167	1167	1167	0
566	20240806	100900	54141546	1167	1167	1167	1167	0
567	20240806	100800	54141546	1167	1167	1167	1167	0
568	20240806	100700	54141546	1167	1167	1167	1167	1
569	20240806	100600	54140379	1170	1170	1170	1170	197
570	20240806	100500	53909889	1170	1170	1170	1170	0
571	20240806	100400	53909889	1170	1170	1170	1170	0
572	20240806	100300	53909889	1170	1169	1170	1169	350
573	20240806	100200	53500390	1159	1159	1159	1159	0
574	20240806	100100	53500390	1159	1159	1159	1159	0
575	20240806	100000	53500390	1159	1159	1159	1159	0
576	20240806	095900	53500390	1159	1159	1159	1159	0
577	20240806	095800	53500390	1159	1159	1159	1159	1
578	20240806	095700	53499231	1170	1169	1170	1169	439
579	20240806	095600	52985632	1156	1161	1161	1156	1000
580	20240806	095500	51828199	1170	1167	1170	1167	2890
581	20240806	095400	48447037	1166	1166	1166	1166	1
582	20240806	095300	48445871	1165	1163	1165	1163	3
583	20240806	095200	48442379	1157	1162	1162	1157	134
584	20240806	095100	48286711	1161	1160	1161	1160	2
585	20240806	095000	48284390	1159	1156	1159	1156	26
586	20240806	094900	48254310	1156	1156	1156	1156	0
587	20240806	094800	48254310	1156	1162	1162	1156	8
588	20240806	094700	48245020	1162	1162	1162	1162	8
589	20240806	094600	48235724	1161	1161	1161	1161	0
590	20240806	094500	48235724	1161	1161	1161	1161	0
591	20240806	094400	48235724	1161	1161	1161	1161	148
592	20240806	094300	48063896	1162	1162	1162	1162	0
593	20240806	094200	48063896	1162	1162	1162	1162	0
594	20240806	094100	48063896	1162	1162	1162	1162	0
595	20240806	094000	48063896	1162	1162	1162	1162	140
596	20240806	093900	47901216	1166	1158	1168	1150	2225
597	20240806	093800	45333430	1157	1165	1165	1157	341
598	20240806	093700	44938364	1170	1169	1170	1169	51
599	20240806	093600	44878744	1170	1170	1170	1170	0
600	20240806	093500	44878744	1170	1170	1170	1170	0
601	20240806	093400	44878744	1170	1170	1170	1170	0
602	20240806	093300	44878744	1170	1161	1170	1156	3831
603	20240806	093200	40411640	1161	1160	1161	1160	997
604	20240806	093100	39255118	1157	1157	1157	1157	0
605	20240806	093000	39255118	1157	1157	1157	1157	0
606	20240806	092900	39255118	1157	1157	1157	1156	90
607	20240806	092800	39150989	1160	1158	1160	1158	740
608	20240806	092700	38293398	1158	1158	1158	1158	100
609	20240806	092600	38177598	1156	1157	1157	1156	46
610	20240806	092500	38124397	1157	1157	1157	1157	4
611	20240806	092400	38119769	1156	1156	1156	1156	3
612	20240806	092300	38116301	1155	1155	1155	1155	974
613	20240806	092200	36991331	1154	1150	1154	1150	26
614	20240806	092100	36961427	1154	1154	1154	1154	200
615	20240806	092000	36730627	1150	1150	1150	1150	9
616	20240806	091900	36720277	1149	1149	1149	1149	0
617	20240806	091800	36720277	1149	1150	1154	1149	201
618	20240806	091700	36489157	1149	1149	1149	1149	87
619	20240806	091600	36389194	1150	1151	1151	1150	1564
620	20240806	091500	34590101	1150	1149	1150	1149	1812
621	20240806	091400	32506686	1149	1143	1149	1143	50
622	20240806	091300	32449272	1136	1141	1143	1136	1791
623	20240806	091200	30404698	1141	1132	1141	1132	291
624	20240806	091100	30074829	1131	1131	1131	1130	1141
625	20240806	091000	28784772	1131	1131	1131	1131	1
626	20240806	090900	28783641	1130	1130	1130	1130	0
627	20240806	090800	28783641	1130	1130	1130	1130	0
628	20240806	090700	28783641	1130	1127	1143	1117	1150
629	20240806	090600	27491247	1126	1117	1126	1117	1666
630	20240806	090500	25621325	1116	1116	1116	1116	0
631	20240806	090400	25621325	1116	1120	1126	1116	218
632	20240806	090300	25377019	1115	1115	1115	1115	7820
633	20240806	090200	16657719	1114	1114	1114	1114	2944
634	20240806	090100	13378103	1112	1111	1114	1111	1833
635	20240806	090000	11340209	1111	1114	1114	1111	10184