KissMeData/242040/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	204800	933093812	1670	1670	1670	1670	7371
3	20240806	204700	933093812	1670	1670	1670	1670	0
4	20240806	204600	933093812	1670	1670	1670	1670	0
5	20240806	204500	933093812	1670	1670	1670	1670	0
6	20240806	204400	933093812	1670	1670	1670	1670	0
7	20240806	204300	933093812	1670	1670	1670	1670	0
8	20240806	204200	933093812	1670	1670	1670	1670	0
9	20240806	204100	933093812	1670	1670	1670	1670	0
10	20240806	204000	933093812	1670	1670	1670	1670	0
11	20240806	203900	933093812	1670	1670	1670	1670	0
12	20240806	203800	933093812	1670	1670	1670	1670	0
13	20240806	203700	933093812	1670	1670	1670	1670	0
14	20240806	203600	933093812	1670	1670	1670	1670	0
15	20240806	203500	933093812	1670	1670	1670	1670	0
16	20240806	203400	933093812	1670	1670	1670	1670	0
17	20240806	203300	933093812	1670	1670	1670	1670	0
18	20240806	203200	933093812	1670	1670	1670	1670	0
19	20240806	203100	933093812	1670	1670	1670	1670	0
20	20240806	203000	933093812	1670	1670	1670	1670	0
21	20240806	202900	933093812	1670	1670	1670	1670	0
22	20240806	202800	933093812	1670	1670	1670	1670	0
23	20240806	202700	933093812	1670	1670	1670	1670	0
24	20240806	202600	933093812	1670	1670	1670	1670	0
25	20240806	202500	933093812	1670	1670	1670	1670	0
26	20240806	202400	933093812	1670	1670	1670	1670	0
27	20240806	202300	933093812	1670	1670	1670	1670	0
28	20240806	202200	933093812	1670	1670	1670	1670	0
29	20240806	202100	933093812	1670	1670	1670	1670	0
30	20240806	202000	933093812	1670	1670	1670	1670	0
31	20240806	201900	933093812	1670	1670	1670	1670	0
32	20240806	201800	933093812	1670	1670	1670	1670	7371
33	20240806	201700	933093812	1670	1670	1670	1670	0
34	20240806	201600	933093812	1670	1670	1670	1670	0
35	20240806	201500	933093812	1670	1670	1670	1670	0
36	20240806	201400	933093812	1670	1670	1670	1670	0
37	20240806	201300	933093812	1670	1670	1670	1670	0
38	20240806	201200	933093812	1670	1670	1670	1670	0
39	20240806	201100	933093812	1670	1670	1670	1670	0
40	20240806	201000	933093812	1670	1670	1670	1670	0
41	20240806	200900	933093812	1670	1670	1670	1670	0
42	20240806	200800	933093812	1670	1670	1670	1670	0
43	20240806	200700	933093812	1670	1670	1670	1670	0
44	20240806	200600	933093812	1670	1670	1670	1670	0
45	20240806	200500	933093812	1670	1670	1670	1670	0
46	20240806	200400	933093812	1670	1670	1670	1670	0
47	20240806	200300	933093812	1670	1670	1670	1670	0
48	20240806	200200	933093812	1670	1670	1670	1670	0
49	20240806	200100	933093812	1670	1670	1670	1670	0
50	20240806	200000	933093812	1670	1670	1670	1670	0
51	20240806	195900	933093812	1670	1670	1670	1670	0
52	20240806	195800	933093812	1670	1670	1670	1670	0
53	20240806	195700	933093812	1670	1670	1670	1670	0
54	20240806	195600	933093812	1670	1670	1670	1670	0
55	20240806	195500	933093812	1670	1670	1670	1670	0
56	20240806	195400	933093812	1670	1670	1670	1670	0
57	20240806	195300	933093812	1670	1670	1670	1670	0
58	20240806	195200	933093812	1670	1670	1670	1670	0
59	20240806	195100	933093812	1670	1670	1670	1670	0
60	20240806	195000	933093812	1670	1670	1670	1670	0
61	20240806	194900	933093812	1670	1670	1670	1670	0
62	20240806	194800	933093812	1670	1670	1670	1670	7371
63	20240806	194700	933093812	1670	1670	1670	1670	0
64	20240806	194600	933093812	1670	1670	1670	1670	0
65	20240806	194500	933093812	1670	1670	1670	1670	0
66	20240806	194400	933093812	1670	1670	1670	1670	0
67	20240806	194300	933093812	1670	1670	1670	1670	0
68	20240806	194200	933093812	1670	1670	1670	1670	0
69	20240806	194100	933093812	1670	1670	1670	1670	0
70	20240806	194000	933093812	1670	1670	1670	1670	0
71	20240806	193900	933093812	1670	1670	1670	1670	0
72	20240806	193800	933093812	1670	1670	1670	1670	0
73	20240806	193700	933093812	1670	1670	1670	1670	0
74	20240806	193600	933093812	1670	1670	1670	1670	0
75	20240806	193500	933093812	1670	1670	1670	1670	0
76	20240806	193400	933093812	1670	1670	1670	1670	0
77	20240806	193300	933093812	1670	1670	1670	1670	0
78	20240806	193200	933093812	1670	1670	1670	1670	0
79	20240806	193100	933093812	1670	1670	1670	1670	0
80	20240806	193000	933093812	1670	1670	1670	1670	0
81	20240806	192900	933093812	1670	1670	1670	1670	0
82	20240806	192800	933093812	1670	1670	1670	1670	0
83	20240806	192700	933093812	1670	1670	1670	1670	0
84	20240806	192600	933093812	1670	1670	1670	1670	0
85	20240806	192500	933093812	1670	1670	1670	1670	0
86	20240806	192400	933093812	1670	1670	1670	1670	0
87	20240806	192300	933093812	1670	1670	1670	1670	0
88	20240806	192200	933093812	1670	1670	1670	1670	0
89	20240806	192100	933093812	1670	1670	1670	1670	0
90	20240806	192000	933093812	1670	1670	1670	1670	0
91	20240806	191900	933093812	1670	1670	1670	1670	0
92	20240806	191800	933093812	1670	1670	1670	1670	7371
93	20240806	191700	933093812	1670	1670	1670	1670	0
94	20240806	191600	933093812	1670	1670	1670	1670	0
95	20240806	191500	933093812	1670	1670	1670	1670	0
96	20240806	191400	933093812	1670	1670	1670	1670	0
97	20240806	191300	933093812	1670	1670	1670	1670	0
98	20240806	191200	933093812	1670	1670	1670	1670	0
99	20240806	191100	933093812	1670	1670	1670	1670	0
100	20240806	191000	933093812	1670	1670	1670	1670	0
101	20240806	190900	933093812	1670	1670	1670	1670	0
102	20240806	190800	933093812	1670	1670	1670	1670	0
103	20240806	190700	933093812	1670	1670	1670	1670	0
104	20240806	190600	933093812	1670	1670	1670	1670	0
105	20240806	190500	933093812	1670	1670	1670	1670	0
106	20240806	190400	933093812	1670	1670	1670	1670	0
107	20240806	190300	933093812	1670	1670	1670	1670	0
108	20240806	190200	933093812	1670	1670	1670	1670	0
109	20240806	190100	933093812	1670	1670	1670	1670	0
110	20240806	190000	933093812	1670	1670	1670	1670	0
111	20240806	185900	933093812	1670	1670	1670	1670	0
112	20240806	185800	933093812	1670	1670	1670	1670	0
113	20240806	185700	933093812	1670	1670	1670	1670	0
114	20240806	185600	933093812	1670	1670	1670	1670	0
115	20240806	185500	933093812	1670	1670	1670	1670	0
116	20240806	185400	933093812	1670	1670	1670	1670	0
117	20240806	185300	933093812	1670	1670	1670	1670	0
118	20240806	185200	933093812	1670	1670	1670	1670	0
119	20240806	185100	933093812	1670	1670	1670	1670	0
120	20240806	185000	933093812	1670	1670	1670	1670	0
121	20240806	184900	933093812	1670	1670	1670	1670	0
122	20240806	184800	933093812	1670	1670	1670	1670	7371
123	20240806	184700	933093812	1670	1670	1670	1670	0
124	20240806	184600	933093812	1670	1670	1670	1670	0
125	20240806	184500	933093812	1670	1670	1670	1670	0
126	20240806	184400	933093812	1670	1670	1670	1670	0
127	20240806	184300	933093812	1670	1670	1670	1670	0
128	20240806	184200	933093812	1670	1670	1670	1670	0
129	20240806	184100	933093812	1670	1670	1670	1670	0
130	20240806	184000	933093812	1670	1670	1670	1670	0
131	20240806	183900	933093812	1670	1670	1670	1670	0
132	20240806	183800	933093812	1670	1670	1670	1670	0
133	20240806	183700	933093812	1670	1670	1670	1670	0
134	20240806	183600	933093812	1670	1670	1670	1670	0
135	20240806	183500	933093812	1670	1670	1670	1670	0
136	20240806	183400	933093812	1670	1670	1670	1670	0
137	20240806	183300	933093812	1670	1670	1670	1670	0
138	20240806	183200	933093812	1670	1670	1670	1670	0
139	20240806	183100	933093812	1670	1670	1670	1670	0
140	20240806	183000	933093812	1670	1670	1670	1670	0
141	20240806	182900	933093812	1670	1670	1670	1670	0
142	20240806	182800	933093812	1670	1670	1670	1670	0
143	20240806	182700	933093812	1670	1670	1670	1670	0
144	20240806	182600	933093812	1670	1670	1670	1670	0
145	20240806	182500	933093812	1670	1670	1670	1670	0
146	20240806	182400	933093812	1670	1670	1670	1670	0
147	20240806	182300	933093812	1670	1670	1670	1670	0
148	20240806	182200	933093812	1670	1670	1670	1670	0
149	20240806	182100	933093812	1670	1670	1670	1670	0
150	20240806	182000	933093812	1670	1670	1670	1670	0
151	20240806	181900	933093812	1670	1670	1670	1670	0
152	20240806	181800	933093812	1670	1670	1670	1670	7371
153	20240806	181700	933093812	1670	1670	1670	1670	0
154	20240806	181600	933093812	1670	1670	1670	1670	0
155	20240806	181500	933093812	1670	1670	1670	1670	0
156	20240806	181400	933093812	1670	1670	1670	1670	0
157	20240806	181300	933093812	1670	1670	1670	1670	0
158	20240806	181200	933093812	1670	1670	1670	1670	0
159	20240806	181100	933093812	1670	1670	1670	1670	0
160	20240806	181000	933093812	1670	1670	1670	1670	0
161	20240806	180900	933093812	1670	1670	1670	1670	0
162	20240806	180800	933093812	1670	1670	1670	1670	0
163	20240806	180700	933093812	1670	1670	1670	1670	0
164	20240806	180600	933093812	1670	1670	1670	1670	0
165	20240806	180500	933093812	1670	1670	1670	1670	0
166	20240806	180400	933093812	1670	1670	1670	1670	0
167	20240806	180300	933093812	1670	1670	1670	1670	0
168	20240806	180200	933093812	1670	1670	1670	1670	0
169	20240806	180100	933093812	1670	1670	1670	1670	0
170	20240806	180000	933093812	1670	1670	1670	1670	0
171	20240806	175900	933093812	1670	1670	1670	1670	0
172	20240806	175800	933093812	1670	1670	1670	1670	0
173	20240806	175700	933093812	1670	1670	1670	1670	0
174	20240806	175600	933093812	1670	1670	1670	1670	0
175	20240806	175500	933093812	1670	1670	1670	1670	0
176	20240806	175400	933093812	1670	1670	1670	1670	0
177	20240806	175300	933093812	1670	1670	1670	1670	0
178	20240806	175200	933093812	1670	1670	1670	1670	0
179	20240806	175100	933093812	1670	1670	1670	1670	0
180	20240806	175000	933093812	1670	1670	1670	1670	0
181	20240806	174900	933093812	1670	1670	1670	1670	0
182	20240806	174800	933093812	1670	1670	1670	1670	7371
183	20240806	174700	933093812	1670	1670	1670	1670	0
184	20240806	174600	933093812	1670	1670	1670	1670	0
185	20240806	174500	933093812	1670	1670	1670	1670	0
186	20240806	174400	933093812	1670	1670	1670	1670	0
187	20240806	174300	933093812	1670	1670	1670	1670	0
188	20240806	174200	933093812	1670	1670	1670	1670	0
189	20240806	174100	933093812	1670	1670	1670	1670	0
190	20240806	174000	933093812	1670	1670	1670	1670	0
191	20240806	173900	933093812	1670	1670	1670	1670	0
192	20240806	173800	933093812	1670	1670	1670	1670	0
193	20240806	173700	933093812	1670	1670	1670	1670	0
194	20240806	173600	933093812	1670	1670	1670	1670	0
195	20240806	173500	933093812	1670	1670	1670	1670	0
196	20240806	173400	933093812	1670	1670	1670	1670	0
197	20240806	173300	933093812	1670	1670	1670	1670	0
198	20240806	173200	933093812	1670	1670	1670	1670	0
199	20240806	173100	933093812	1670	1670	1670	1670	0
200	20240806	173000	933093812	1670	1670	1670	1670	0
201	20240806	172900	933093812	1670	1670	1670	1670	0
202	20240806	172800	933093812	1670	1670	1670	1670	0
203	20240806	172700	933093812	1670	1670	1670	1670	0
204	20240806	172600	933093812	1670	1670	1670	1670	0
205	20240806	172500	933093812	1670	1670	1670	1670	0
206	20240806	172400	933093812	1670	1670	1670	1670	0
207	20240806	172300	933093812	1670	1670	1670	1670	0
208	20240806	172200	933093812	1670	1670	1670	1670	0
209	20240806	172100	933093812	1670	1670	1670	1670	0
210	20240806	172000	933093812	1670	1670	1670	1670	0
211	20240806	171900	933093812	1670	1670	1670	1670	0
212	20240806	171800	933093812	1670	1670	1670	1670	7371
213	20240806	171700	933093812	1670	1670	1670	1670	0
214	20240806	171600	933093812	1670	1670	1670	1670	0
215	20240806	171500	933093812	1670	1670	1670	1670	0
216	20240806	171400	933093812	1670	1670	1670	1670	0
217	20240806	171300	933093812	1670	1670	1670	1670	0
218	20240806	171200	933093812	1670	1670	1670	1670	0
219	20240806	171100	933093812	1670	1670	1670	1670	0
220	20240806	171000	933093812	1670	1670	1670	1670	0
221	20240806	170900	933093812	1670	1670	1670	1670	0
222	20240806	170800	933093812	1670	1670	1670	1670	0
223	20240806	170700	933093812	1670	1670	1670	1670	0
224	20240806	170600	933093812	1670	1670	1670	1670	0
225	20240806	170500	933093812	1670	1670	1670	1670	0
226	20240806	170400	933093812	1670	1670	1670	1670	0
227	20240806	170300	933093812	1670	1670	1670	1670	0
228	20240806	170200	933093812	1670	1670	1670	1670	0
229	20240806	170100	933093812	1670	1670	1670	1670	0
230	20240806	170000	933093812	1670	1670	1670	1670	0
231	20240806	165900	933093812	1670	1670	1670	1670	0
232	20240806	165800	933093812	1670	1670	1670	1670	0
233	20240806	165700	933093812	1670	1670	1670	1670	0
234	20240806	165600	933093812	1670	1670	1670	1670	0
235	20240806	165500	933093812	1670	1670	1670	1670	0
236	20240806	165400	933093812	1670	1670	1670	1670	0
237	20240806	165300	933093812	1670	1670	1670	1670	0
238	20240806	165200	933093812	1670	1670	1670	1670	0
239	20240806	165100	933093812	1670	1670	1670	1670	0
240	20240806	165000	933093812	1670	1670	1670	1670	0
241	20240806	164900	933093812	1670	1670	1670	1670	0
242	20240806	164800	933093812	1670	1670	1670	1670	7371
243	20240806	164700	933093812	1670	1670	1670	1670	0
244	20240806	164600	933093812	1670	1670	1670	1670	0
245	20240806	164500	933093812	1670	1670	1670	1670	0
246	20240806	164400	933093812	1670	1670	1670	1670	0
247	20240806	164300	933093812	1670	1670	1670	1670	0
248	20240806	164200	933093812	1670	1670	1670	1670	0
249	20240806	164100	933093812	1670	1670	1670	1670	0
250	20240806	164000	933093812	1670	1670	1670	1670	0
251	20240806	163900	933093812	1670	1670	1670	1670	0
252	20240806	163800	933093812	1670	1670	1670	1670	0
253	20240806	163700	933093812	1670	1670	1670	1670	0
254	20240806	163600	933093812	1670	1670	1670	1670	0
255	20240806	163500	933093812	1670	1670	1670	1670	0
256	20240806	163400	933093812	1670	1670	1670	1670	0
257	20240806	163300	933093812	1670	1670	1670	1670	0
258	20240806	163200	933093812	1670	1670	1670	1670	0
259	20240806	163100	933093812	1670	1670	1670	1670	0
260	20240806	163000	933093812	1670	1670	1670	1670	0
261	20240806	162900	933093812	1670	1670	1670	1670	0
262	20240806	162800	933093812	1670	1670	1670	1670	0
263	20240806	162700	933093812	1670	1670	1670	1670	0
264	20240806	162600	933093812	1670	1670	1670	1670	0
265	20240806	162500	933093812	1670	1670	1670	1670	0
266	20240806	162400	933093812	1670	1670	1670	1670	0
267	20240806	162300	933093812	1670	1670	1670	1670	0
268	20240806	162200	933093812	1670	1670	1670	1670	0
269	20240806	162100	933093812	1670	1670	1670	1670	0
270	20240806	162000	933093812	1670	1670	1670	1670	0
271	20240806	161900	933093812	1670	1670	1670	1670	0
272	20240806	161800	933093812	1670	1670	1670	1670	7371
273	20240806	161700	933093812	1670	1670	1670	1670	0
274	20240806	161600	933093812	1670	1670	1670	1670	0
275	20240806	161500	933093812	1670	1670	1670	1670	0
276	20240806	161400	933093812	1670	1670	1670	1670	0
277	20240806	161300	933093812	1670	1670	1670	1670	0
278	20240806	161200	933093812	1670	1670	1670	1670	0
279	20240806	161100	933093812	1670	1670	1670	1670	0
280	20240806	161000	933093812	1670	1670	1670	1670	0
281	20240806	160900	933093812	1670	1670	1670	1670	0
282	20240806	160800	933093812	1670	1670	1670	1670	0
283	20240806	160700	933093812	1670	1670	1670	1670	0
284	20240806	160600	933093812	1670	1670	1670	1670	0
285	20240806	160500	933093812	1670	1670	1670	1670	0
286	20240806	160400	933093812	1670	1670	1670	1670	0
287	20240806	160300	933093812	1670	1670	1670	1670	0
288	20240806	160200	933093812	1670	1670	1670	1670	0
289	20240806	160100	933093812	1670	1670	1670	1670	0
290	20240806	160000	933093812	1670	1670	1670	1670	0
291	20240806	155900	933093812	1670	1670	1670	1670	0
292	20240806	155800	933093812	1670	1670	1670	1670	0
293	20240806	155700	933093812	1670	1670	1670	1670	0
294	20240806	155600	933093812	1670	1670	1670	1670	0
295	20240806	155500	933093812	1670	1670	1670	1670	0
296	20240806	155400	933093812	1670	1670	1670	1670	0
297	20240806	155300	933093812	1670	1670	1670	1670	0
298	20240806	155200	933093812	1670	1670	1670	1670	0
299	20240806	155100	933093812	1670	1670	1670	1670	0
300	20240806	155000	933093812	1670	1670	1670	1670	0
301	20240806	154900	933093812	1670	1670	1670	1670	0
302	20240806	154800	933093812	1670	1670	1670	1670	7371
303	20240806	154700	933093812	1670	1670	1670	1670	0
304	20240806	154600	933093812	1670	1670	1670	1670	0
305	20240806	154500	933093812	1670	1670	1670	1670	0
306	20240806	154400	933093812	1670	1670	1670	1670	0
307	20240806	154300	933093812	1670	1670	1670	1670	0
308	20240806	154200	933093812	1670	1670	1670	1670	0
309	20240806	154100	933093812	1670	1670	1670	1670	0
310	20240806	154000	933093812	1670	1670	1670	1670	0
311	20240806	153900	933093812	1670	1670	1670	1670	0
312	20240806	153800	933093812	1670	1670	1670	1670	0
313	20240806	153700	933093812	1670	1670	1670	1670	0
314	20240806	153600	933093812	1670	1670	1670	1670	0
315	20240806	153500	933093812	1670	1670	1670	1670	0
316	20240806	153400	933093812	1670	1670	1670	1670	0
317	20240806	153300	933093812	1670	1670	1670	1670	0
318	20240806	153200	933093812	1670	1670	1670	1670	0
319	20240806	153100	933093812	1670	1670	1670	1670	0
320	20240806	153000	933093812	1670	1670	1670	1670	7371
321	20240806	152900	920784242	1668	1668	1668	1668	0
322	20240806	152800	920784242	1668	1668	1668	1668	0
323	20240806	152700	920784242	1668	1668	1668	1668	0
324	20240806	152600	920784242	1668	1668	1668	1668	0
325	20240806	152500	920784242	1668	1668	1668	1668	0
326	20240806	152400	920784242	1668	1668	1668	1668	0
327	20240806	152300	920784242	1668	1668	1668	1668	0
328	20240806	152200	920784242	1668	1668	1668	1668	0
329	20240806	152100	920784242	1668	1668	1668	1668	0
330	20240806	152000	920784242	1668	1668	1668	1668	0
331	20240806	151900	920784242	1668	1669	1669	1667	2942
332	20240806	151800	915877174	1668	1668	1668	1668	2015
333	20240806	151700	912516154	1668	1670	1670	1668	2159
334	20240806	151600	908912428	1670	1670	1670	1670	2130
335	20240806	151500	905355328	1670	1672	1682	1670	5115
336	20240806	151400	896809501	1671	1671	1672	1671	700
337	20240806	151300	895639585	1671	1673	1673	1671	320
338	20240806	151200	895104406	1673	1673	1673	1673	0
339	20240806	151100	895104406	1673	1684	1684	1673	2
340	20240806	151000	895101049	1673	1684	1685	1673	143
341	20240806	150900	894860178	1672	1673	1679	1672	3822
342	20240806	150800	888449432	1670	1670	1670	1670	0
343	20240806	150700	888449432	1670	1670	1670	1670	0
344	20240806	150600	888449432	1670	1670	1670	1670	0
345	20240806	150500	888449432	1670	1670	1670	1670	0
346	20240806	150400	888449432	1670	1670	1670	1670	0
347	20240806	150300	888449432	1670	1670	1670	1670	1
348	20240806	150200	888447762	1677	1673	1677	1673	3
349	20240806	150100	888442738	1674	1674	1674	1674	50
350	20240806	150000	888359038	1674	1674	1674	1674	6
351	20240806	145900	888348994	1673	1678	1678	1673	109
352	20240806	145800	888166387	1673	1673	1673	1673	0
353	20240806	145700	888166387	1673	1673	1673	1673	0
354	20240806	145600	888166387	1673	1673	1673	1673	0
355	20240806	145500	888166387	1673	1673	1673	1673	0
356	20240806	145400	888166387	1673	1672	1673	1672	41
357	20240806	145300	888097824	1672	1679	1679	1672	22
358	20240806	145200	888061033	1671	1686	1688	1671	7070
359	20240806	145100	876160743	1671	1688	1691	1671	1012
360	20240806	145000	874452211	1688	1689	1691	1667	1238
361	20240806	144900	872360416	1667	1665	1689	1661	10590
362	20240806	144800	854601822	1661	1661	1661	1661	2000
363	20240806	144700	851279822	1661	1661	1661	1661	0
364	20240806	144600	851279822	1661	1661	1661	1661	1000
365	20240806	144500	849618822	1669	1669	1669	1669	1
366	20240806	144400	849617153	1661	1661	1669	1661	3
367	20240806	144300	849612162	1669	1661	1669	1661	2
368	20240806	144200	849608832	1660	1660	1660	1660	0
369	20240806	144100	849608832	1660	1670	1670	1660	2
370	20240806	144000	849605502	1660	1660	1660	1660	620
371	20240806	143900	848576302	1660	1670	1670	1660	2
372	20240806	143800	848572972	1660	1670	1670	1660	272
373	20240806	143700	848121342	1660	1660	1670	1660	7
374	20240806	143600	848109693	1670	1670	1670	1659	1644
375	20240806	143500	845364224	1659	1659	1659	1659	200
376	20240806	143400	845032424	1659	1659	1670	1659	567
377	20240806	143300	844091109	1658	1658	1659	1658	61
378	20240806	143200	843989912	1659	1659	1659	1658	146
379	20240806	143100	843747700	1659	1659	1659	1658	298
380	20240806	143000	843253319	1670	1659	1670	1658	802
381	20240806	142900	841922791	1658	1659	1659	1658	701
382	20240806	142800	840760395	1658	1658	1658	1658	0
383	20240806	142700	840760395	1658	1662	1662	1658	2
384	20240806	142600	840757075	1662	1662	1662	1662	50
385	20240806	142500	840673975	1666	1666	1666	1666	13
386	20240806	142400	840652317	1673	1673	1673	1673	298
387	20240806	142300	840153763	1673	1661	1673	1661	600
388	20240806	142200	839149975	1673	1661	1673	1657	365
389	20240806	142100	838544715	1661	1661	1661	1661	1
390	20240806	142000	838543054	1674	1661	1674	1661	2
391	20240806	141900	838539719	1660	1660	1660	1660	100
392	20240806	141800	838373719	1658	1666	1676	1658	770
393	20240806	141700	837090897	1662	1660	1662	1660	3858
394	20240806	141600	830686175	1655	1655	1655	1655	0
395	20240806	141500	830686175	1655	1655	1661	1654	8057
396	20240806	141400	817303517	1654	1654	1654	1654	1
397	20240806	141300	817301863	1655	1655	1655	1655	5
398	20240806	141200	817293588	1654	1654	1654	1654	0
399	20240806	141100	817293588	1654	1666	1667	1654	9509
400	20240806	141000	801448495	1658	1658	1658	1658	1700
401	20240806	140900	798629895	1658	1658	1658	1658	0
402	20240806	140800	798629895	1658	1658	1658	1658	210
403	20240806	140700	798281715	1658	1658	1658	1658	50
404	20240806	140600	798198815	1658	1658	1658	1658	700
405	20240806	140500	797038215	1658	1664	1664	1658	6887
406	20240806	140400	785605389	1664	1666	1666	1664	4205
407	20240806	140300	778602843	1666	1666	1673	1666	9910
408	20240806	140200	762023483	1666	1669	1669	1666	8101
409	20240806	140100	748517500	1669	1669	1669	1669	0
410	20240806	140000	748517500	1669	1669	1669	1669	1
411	20240806	135900	748515831	1675	1676	1676	1675	11635
412	20240806	135800	729026437	1669	1669	1669	1669	1
413	20240806	135700	729024768	1668	1668	1668	1668	0
414	20240806	135600	729024768	1668	1671	1675	1668	949
415	20240806	135500	727439789	1670	1670	1670	1670	0
416	20240806	135400	727439789	1670	1670	1670	1670	1
417	20240806	135300	727438119	1668	1668	1668	1668	1
418	20240806	135200	727436451	1669	1673	1673	1669	5001
419	20240806	135100	719085089	1673	1688	1688	1673	64
420	20240806	135000	718977577	1688	1679	1688	1679	801
421	20240806	134900	717632689	1679	1679	1679	1679	0
422	20240806	134800	717632689	1679	1679	1679	1679	0
423	20240806	134700	717632689	1679	1678	1679	1678	998
424	20240806	134600	715957048	1673	1673	1673	1673	0
425	20240806	134500	715957048	1673	1674	1678	1673	8
426	20240806	134400	715943640	1673	1672	1673	1672	2
427	20240806	134300	715940295	1675	1671	1679	1671	268
428	20240806	134200	715491288	1671	1671	1671	1671	1
429	20240806	134100	715489617	1677	1677	1677	1677	0
430	20240806	134000	715489617	1677	1677	1677	1677	97
431	20240806	133900	715326948	1677	1677	1677	1677	277
432	20240806	133800	714862419	1671	1672	1672	1671	1014
433	20240806	133700	713167999	1673	1673	1673	1673	1000
434	20240806	133600	711494999	1673	1673	1673	1673	0
435	20240806	133500	711494999	1673	1674	1674	1673	1031
436	20240806	133400	709770119	1675	1691	1691	1675	2813
437	20240806	133300	705058009	1680	1686	1693	1680	6901
438	20240806	133200	693444036	1686	1686	1686	1686	0
439	20240806	133100	693444036	1686	1686	1686	1686	0
440	20240806	133000	693444036	1686	1686	1686	1686	0
441	20240806	132900	693444036	1686	1686	1686	1686	1
442	20240806	132800	693442350	1698	1698	1698	1698	0
443	20240806	132700	693442350	1698	1698	1698	1698	1
444	20240806	132600	693440652	1686	1686	1686	1686	1
445	20240806	132500	693438966	1698	1696	1698	1696	120
446	20240806	132400	693235444	1696	1696	1696	1696	1
447	20240806	132300	693233748	1694	1694	1694	1694	0
448	20240806	132200	693233748	1694	1694	1694	1694	0
449	20240806	132100	693233748	1694	1694	1694	1694	0
450	20240806	132000	693233748	1694	1694	1694	1694	0
451	20240806	131900	693233748	1694	1694	1694	1694	200
452	20240806	131800	692894948	1694	1694	1694	1694	0
453	20240806	131700	692894948	1694	1694	1694	1694	152
454	20240806	131600	692637460	1694	1694	1694	1694	0
455	20240806	131500	692637460	1694	1694	1694	1694	0
456	20240806	131400	692637460	1694	1694	1694	1694	0
457	20240806	131300	692637460	1694	1694	1694	1694	0
458	20240806	131200	692637460	1694	1694	1694	1694	0
459	20240806	131100	692637460	1694	1694	1694	1694	0
460	20240806	131000	692637460	1694	1694	1694	1694	0
461	20240806	130900	692637460	1694	1688	1694	1688	743
462	20240806	130800	691383270	1694	1694	1694	1694	0
463	20240806	130700	691383270	1694	1694	1694	1694	1
464	20240806	130600	691381576	1684	1688	1688	1684	363
465	20240806	130500	690770275	1694	1694	1694	1694	0
466	20240806	130400	690770275	1694	1694	1694	1694	1
467	20240806	130300	690768581	1689	1689	1689	1689	1164
468	20240806	130200	688802585	1694	1694	1694	1694	1
469	20240806	130100	688800891	1694	1684	1694	1684	5289
470	20240806	130000	679887403	1684	1680	1685	1680	4
471	20240806	125900	679880674	1685	1685	1685	1685	0
472	20240806	125800	679880674	1685	1685	1685	1685	2665
473	20240806	125700	675390149	1684	1684	1684	1684	0
474	20240806	125600	675390149	1684	1684	1684	1684	0
475	20240806	125500	675390149	1684	1684	1684	1684	0
476	20240806	125400	675390149	1684	1684	1684	1684	20
477	20240806	125300	675356469	1685	1685	1685	1685	0
478	20240806	125200	675356469	1685	1685	1685	1685	0
479	20240806	125100	675356469	1685	1685	1685	1685	0
480	20240806	125000	675356469	1685	1685	1685	1685	137
481	20240806	124900	675125624	1685	1685	1685	1685	0
482	20240806	124800	675125624	1685	1685	1685	1685	100
483	20240806	124700	674957124	1685	1685	1685	1685	50
484	20240806	124600	674872874	1685	1685	1685	1685	1
485	20240806	124500	674871189	1675	1685	1685	1675	219
486	20240806	124400	674504174	1675	1685	1685	1675	2132
487	20240806	124300	670913074	1685	1685	1685	1685	0
488	20240806	124200	670913074	1685	1685	1685	1685	0
489	20240806	124100	670913074	1685	1685	1685	1685	1
490	20240806	124000	670911389	1684	1684	1684	1684	0
491	20240806	123900	670911389	1684	1685	1685	1684	1106
492	20240806	123800	669048835	1685	1685	1685	1685	689
493	20240806	123700	667887870	1684	1684	1685	1684	7928
494	20240806	123600	654531300	1684	1684	1684	1684	1
495	20240806	123500	654529616	1684	1684	1684	1684	1
496	20240806	123400	654527932	1673	1673	1673	1673	0
497	20240806	123300	654527932	1673	1673	1673	1673	0
498	20240806	123200	654527932	1673	1673	1673	1673	0
499	20240806	123100	654527932	1673	1673	1673	1673	0
500	20240806	123000	654527932	1673	1673	1673	1673	1
501	20240806	122900	654526259	1673	1673	1673	1673	1
502	20240806	122800	654524586	1675	1675	1675	1675	0
503	20240806	122700	654524586	1675	1676	1676	1675	3000
504	20240806	122600	649498476	1675	1675	1675	1675	0
505	20240806	122500	649498476	1675	1675	1675	1675	0
506	20240806	122400	649498476	1675	1675	1675	1675	0
507	20240806	122300	649498476	1675	1675	1675	1675	3
508	20240806	122200	649493451	1685	1683	1685	1683	1951
509	20240806	122100	646206966	1683	1683	1683	1683	1
510	20240806	122000	646205283	1670	1670	1670	1670	0
511	20240806	121900	646205283	1670	1670	1670	1670	0
512	20240806	121800	646205283	1670	1670	1670	1670	0
513	20240806	121700	646205283	1670	1674	1674	1670	572
514	20240806	121600	645249309	1674	1674	1674	1674	0
515	20240806	121500	645249309	1674	1674	1674	1674	0
516	20240806	121400	645249309	1674	1674	1674	1674	1
517	20240806	121300	645247635	1685	1685	1685	1685	0
518	20240806	121200	645247635	1685	1685	1685	1685	0
519	20240806	121100	645247635	1685	1684	1685	1684	1416
520	20240806	121000	642861838	1684	1682	1684	1682	1500
521	20240806	120900	640335919	1673	1673	1673	1673	62
522	20240806	120800	640232193	1673	1675	1675	1673	93
523	20240806	120700	640076598	1677	1675	1677	1675	27
524	20240806	120600	640031321	1675	1675	1675	1675	0
525	20240806	120500	640031321	1675	1673	1675	1672	1546
526	20240806	120400	637445152	1673	1684	1684	1673	941
527	20240806	120300	635869016	1684	1684	1684	1684	0
528	20240806	120200	635869016	1684	1684	1684	1684	0
529	20240806	120100	635869016	1684	1684	1684	1684	1
530	20240806	120000	635867332	1685	1680	1685	1672	4038
531	20240806	115900	629102280	1684	1678	1684	1676	412
532	20240806	115800	628411626	1677	1677	1677	1677	0
533	20240806	115700	628411626	1677	1677	1677	1677	0
534	20240806	115600	628411626	1677	1677	1677	1677	0
535	20240806	115500	628411626	1677	1677	1677	1677	6
536	20240806	115400	628401564	1677	1677	1677	1677	0
537	20240806	115300	628401564	1677	1677	1677	1677	23
538	20240806	115200	628362993	1677	1678	1678	1677	37
539	20240806	115100	628300935	1682	1678	1682	1678	2
540	20240806	115000	628297575	1680	1685	1685	1680	107
541	20240806	114900	628117800	1685	1685	1685	1685	3654
542	20240806	114800	621960810	1685	1685	1685	1685	0
543	20240806	114700	621960810	1685	1685	1685	1685	0
544	20240806	114600	621960810	1685	1685	1685	1685	0
545	20240806	114500	621960810	1685	1685	1685	1685	100
546	20240806	114400	621792310	1683	1686	1686	1683	1850
547	20240806	114300	618675192	1694	1694	1694	1694	6
548	20240806	114200	618665028	1694	1694	1694	1694	0
549	20240806	114100	618665028	1694	1694	1694	1694	0
550	20240806	114000	618665028	1694	1694	1694	1694	1
551	20240806	113900	618663334	1686	1686	1686	1686	1
552	20240806	113800	618661648	1692	1685	1692	1685	258
553	20240806	113700	618225812	1692	1692	1692	1692	1
554	20240806	113600	618224120	1685	1685	1685	1685	1
555	20240806	113500	618222435	1686	1686	1686	1686	0
556	20240806	113400	618222435	1686	1686	1686	1686	0
557	20240806	113300	618222435	1686	1686	1686	1686	0
558	20240806	113200	618222435	1686	1686	1686	1686	988
559	20240806	113100	616556667	1692	1692	1692	1692	1
560	20240806	113000	616554975	1683	1683	1683	1683	1
561	20240806	112900	616553292	1692	1681	1692	1681	75
562	20240806	112800	616426549	1679	1692	1692	1679	102
563	20240806	112700	616255208	1685	1685	1685	1685	0
564	20240806	112600	616255208	1685	1684	1685	1684	380
565	20240806	112500	615615273	1680	1682	1682	1680	1000
566	20240806	112400	613935263	1680	1680	1680	1680	0
567	20240806	112300	613935263	1680	1688	1691	1680	971
568	20240806	112200	612296372	1678	1679	1679	1678	50
569	20240806	112100	612212432	1679	1679	1679	1679	0
570	20240806	112000	612212432	1679	1679	1679	1679	1
571	20240806	111900	612210753	1690	1690	1690	1690	300
572	20240806	111800	611703753	1692	1692	1692	1692	1
573	20240806	111700	611702061	1677	1677	1677	1677	0
574	20240806	111600	611702061	1677	1677	1677	1677	1000
575	20240806	111500	610025061	1677	1677	1677	1677	362
576	20240806	111400	609417987	1677	1677	1677	1677	417
577	20240806	111300	608718678	1683	1683	1683	1683	0
578	20240806	111200	608718678	1683	1684	1684	1683	1819
579	20240806	111100	605656444	1683	1683	1683	1683	0
580	20240806	111000	605656444	1683	1683	1683	1683	0
581	20240806	110900	605656444	1683	1683	1683	1683	0
582	20240806	110800	605656444	1683	1683	1683	1683	0
583	20240806	110700	605656444	1683	1683	1683	1683	0
584	20240806	110600	605656444	1683	1683	1683	1683	250
585	20240806	110500	605235694	1699	1686	1699	1683	3602
586	20240806	110400	599166553	1706	1687	1706	1686	482
587	20240806	110300	598353641	1687	1687	1687	1687	200
588	20240806	110200	598016241	1685	1707	1707	1685	3
589	20240806	110100	598011142	1708	1708	1708	1708	0
590	20240806	110000	598011142	1708	1708	1708	1708	1
591	20240806	105900	598009434	1692	1692	1692	1692	1
592	20240806	105800	598007742	1709	1709	1709	1709	60
593	20240806	105700	597905202	1710	1697	1710	1697	250
594	20240806	105600	597479913	1677	1689	1689	1677	262
595	20240806	105500	597037407	1686	1693	1698	1686	3416
596	20240806	105400	591258629	1710	1710	1710	1710	1
597	20240806	105300	591256919	1694	1700	1715	1694	521
598	20240806	105200	590371196	1715	1715	1715	1715	10
599	20240806	105100	590354046	1720	1720	1720	1720	1
600	20240806	105000	590352326	1698	1688	1730	1688	48
601	20240806	104900	590270305	1705	1697	1705	1697	5681
602	20240806	104800	580614016	1696	1691	1696	1680	135
603	20240806	104700	580385854	1676	1675	1692	1675	12
604	20240806	104600	580365584	1675	1675	1675	1675	1
605	20240806	104500	580363909	1690	1690	1690	1690	0
606	20240806	104400	580363909	1690	1678	1690	1673	73
607	20240806	104300	580241295	1680	1672	1680	1672	614
608	20240806	104200	579209871	1672	1678	1681	1672	2883
609	20240806	104100	574383547	1678	1684	1684	1678	2986
610	20240806	104000	569359840	1685	1686	1686	1685	758
611	20240806	103900	568082548	1685	1686	1699	1684	1795
612	20240806	103800	565056537	1685	1699	1699	1685	11
613	20240806	103700	565037862	1705	1704	1705	1704	3
614	20240806	103600	565032749	1684	1682	1707	1682	4
615	20240806	103500	565025972	1707	1682	1707	1682	4
616	20240806	103400	565019194	1676	1682	1683	1676	1500
617	20240806	103300	562503132	1668	1709	1709	1668	4000
618	20240806	103200	555697599	1709	1709	1709	1709	1
619	20240806	103100	555695890	1709	1709	1709	1709	0
620	20240806	103000	555695890	1709	1720	1720	1709	5001
621	20240806	102900	547124556	1720	1735	1735	1720	5013
622	20240806	102800	538455233	1740	1741	1741	1740	631
623	20240806	102700	537357194	1748	1747	1748	1741	5079
624	20240806	102600	528494252	1750	1750	1750	1750	5
625	20240806	102500	528485502	1750	1750	1750	1750	385
626	20240806	102400	527811752	1750	1748	1750	1748	1660
627	20240806	102300	524907752	1748	1750	1750	1748	1072
628	20240806	102200	523031762	1750	1758	1758	1749	16130
629	20240806	102100	494783762	1758	1760	1760	1758	6
630	20240806	102000	494773208	1760	1765	1765	1760	624
631	20240806	101900	493674943	1770	1770	1770	1770	0
632	20240806	101800	493674943	1770	1770	1770	1770	81
633	20240806	101700	493531573	1770	1760	1770	1760	939
634	20240806	101600	491871453	1760	1765	1765	1760	6
635	20240806	101500	491860888	1770	1770	1770	1770	94
636	20240806	101400	491694508	1770	1770	1770	1770	904
637	20240806	101300	490094428	1770	1765	1774	1765	960
638	20240806	101200	488395900	1770	1761	1770	1761	3996
639	20240806	101100	481349944	1770	1770	1770	1761	4100
640	20240806	101000	474098344	1770	1770	1770	1770	1006
641	20240806	100900	472317724	1777	1761	1777	1761	2
642	20240806	100800	472314186	1762	1779	1780	1762	21
643	20240806	100700	472276825	1762	1762	1762	1762	1
644	20240806	100600	472275063	1785	1785	1785	1785	0
645	20240806	100500	472275063	1785	1785	1785	1785	255
646	20240806	100400	471819888	1777	1777	1785	1777	6435
647	20240806	100300	460370104	1777	1773	1777	1773	2298
648	20240806	100200	456291321	1773	1773	1773	1773	11
649	20240806	100100	456271818	1774	1772	1774	1772	116
650	20240806	100000	456066078	1773	1773	1773	1773	10
651	20240806	095900	456048348	1773	1773	1773	1773	5
652	20240806	095800	456039483	1776	1776	1776	1776	0
653	20240806	095700	456039483	1776	1775	1776	1775	14
654	20240806	095600	456014620	1776	1776	1776	1776	3
655	20240806	095500	456009292	1777	1777	1777	1777	1
656	20240806	095400	456007515	1778	1777	1778	1777	443
657	20240806	095300	455220303	1777	1775	1777	1775	1700
658	20240806	095200	452201551	1775	1775	1775	1775	1
659	20240806	095100	452199776	1758	1758	1758	1758	372
660	20240806	095000	451545800	1776	1775	1777	1775	484
661	20240806	094900	450685892	1757	1757	1757	1757	901
662	20240806	094800	449102835	1776	1776	1776	1776	1
663	20240806	094700	449101059	1777	1775	1777	1775	1235
664	20240806	094600	446908830	1775	1775	1775	1775	1
665	20240806	094500	446907055	1769	1769	1769	1769	317
666	20240806	094400	446346282	1769	1766	1770	1766	3016
667	20240806	094300	441014863	1768	1770	1770	1747	1222
668	20240806	094200	438866590	1778	1768	1779	1768	3187
669	20240806	094100	433231953	1779	1775	1779	1765	2541
670	20240806	094000	428720353	1777	1767	1777	1767	3108
671	20240806	093900	423208250	1754	1757	1769	1754	14132
672	20240806	093800	398311022	1757	1740	1757	1740	4164
673	20240806	093700	391001688	1755	1755	1755	1755	302
674	20240806	093600	390471678	1755	1740	1755	1740	61
675	20240806	093500	390365523	1740	1757	1757	1740	309
676	20240806	093400	389822901	1756	1756	1756	1756	1461
677	20240806	093300	387257385	1756	1752	1756	1740	2234
678	20240806	093200	383366957	1741	1730	1755	1730	4465
679	20240806	093100	375598212	1736	1736	1736	1736	25
680	20240806	093000	375554812	1736	1722	1736	1722	24
681	20240806	092900	375513400	1733	1725	1733	1725	3947
682	20240806	092800	368703285	1725	1745	1745	1725	4011
683	20240806	092700	361749826	1742	1729	1742	1729	802
684	20240806	092600	360353316	1738	1740	1751	1720	7716
685	20240806	092500	347019734	1741	1741	1741	1729	1879
686	20240806	092400	343768754	1740	1740	1740	1740	5000
687	20240806	092300	335068754	1741	1733	1741	1733	930
688	20240806	092200	333457056	1740	1742	1750	1740	7594
689	20240806	092100	320240505	1758	1758	1758	1740	2070
690	20240806	092000	316609951	1763	1750	1763	1750	1018
691	20240806	091900	314819612	1750	1745	1764	1744	2494
692	20240806	091800	310463796	1745	1731	1745	1731	50
693	20240806	091700	310376672	1746	1730	1746	1730	1101
694	20240806	091600	308471926	1747	1728	1747	1727	10147
695	20240806	091500	290929647	1728	1727	1729	1709	1693
696	20240806	091400	288032469	1713	1719	1730	1713	6339
697	20240806	091300	277129119	1719	1703	1719	1703	2116
698	20240806	091200	273517899	1703	1702	1703	1668	1481
699	20240806	091100	270997594	1705	1696	1705	1667	13063
700	20240806	091000	248812596	1673	1669	1673	1666	825
701	20240806	090900	247435205	1669	1702	1702	1669	148
702	20240806	090800	247187133	1674	1670	1706	1670	2315
703	20240806	090700	243264491	1708	1692	1721	1682	9252
704	20240806	090600	227536360	1685	1707	1757	1685	28698
705	20240806	090500	178320252	1703	1789	1789	1696	11348
706	20240806	090400	158848591	1790	1790	1790	1790	4663
707	20240806	090300	150501821	1883	1883	1883	1883	0
708	20240806	090200	150501821	1883	1888	1888	1883	25747
709	20240806	090100	101892088	1580	1580	1580	1580	0
710	20240806	090000	101892088	1580	1501	1580	1501	67288