KissMeData/363260/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	211900	934150254	1770	1770	1770	1770	18012
3	20240806	211800	934150254	1770	1770	1770	1770	0
4	20240806	211700	934150254	1770	1770	1770	1770	0
5	20240806	211600	934150254	1770	1770	1770	1770	0
6	20240806	211500	934150254	1770	1770	1770	1770	0
7	20240806	211400	934150254	1770	1770	1770	1770	0
8	20240806	211300	934150254	1770	1770	1770	1770	0
9	20240806	211200	934150254	1770	1770	1770	1770	0
10	20240806	211100	934150254	1770	1770	1770	1770	0
11	20240806	211000	934150254	1770	1770	1770	1770	0
12	20240806	210900	934150254	1770	1770	1770	1770	0
13	20240806	210800	934150254	1770	1770	1770	1770	0
14	20240806	210700	934150254	1770	1770	1770	1770	0
15	20240806	210600	934150254	1770	1770	1770	1770	0
16	20240806	210500	934150254	1770	1770	1770	1770	0
17	20240806	210400	934150254	1770	1770	1770	1770	0
18	20240806	210300	934150254	1770	1770	1770	1770	0
19	20240806	210200	934150254	1770	1770	1770	1770	0
20	20240806	210100	934150254	1770	1770	1770	1770	0
21	20240806	210000	934150254	1770	1770	1770	1770	0
22	20240806	205900	934150254	1770	1770	1770	1770	0
23	20240806	205800	934150254	1770	1770	1770	1770	0
24	20240806	205700	934150254	1770	1770	1770	1770	0
25	20240806	205600	934150254	1770	1770	1770	1770	0
26	20240806	205500	934150254	1770	1770	1770	1770	0
27	20240806	205400	934150254	1770	1770	1770	1770	0
28	20240806	205300	934150254	1770	1770	1770	1770	0
29	20240806	205200	934150254	1770	1770	1770	1770	0
30	20240806	205100	934150254	1770	1770	1770	1770	0
31	20240806	205000	934150254	1770	1770	1770	1770	0
32	20240806	204900	934150254	1770	1770	1770	1770	18012
33	20240806	204800	934150254	1770	1770	1770	1770	0
34	20240806	204700	934150254	1770	1770	1770	1770	0
35	20240806	204600	934150254	1770	1770	1770	1770	0
36	20240806	204500	934150254	1770	1770	1770	1770	0
37	20240806	204400	934150254	1770	1770	1770	1770	0
38	20240806	204300	934150254	1770	1770	1770	1770	0
39	20240806	204200	934150254	1770	1770	1770	1770	0
40	20240806	204100	934150254	1770	1770	1770	1770	0
41	20240806	204000	934150254	1770	1770	1770	1770	0
42	20240806	203900	934150254	1770	1770	1770	1770	0
43	20240806	203800	934150254	1770	1770	1770	1770	0
44	20240806	203700	934150254	1770	1770	1770	1770	0
45	20240806	203600	934150254	1770	1770	1770	1770	0
46	20240806	203500	934150254	1770	1770	1770	1770	0
47	20240806	203400	934150254	1770	1770	1770	1770	0
48	20240806	203300	934150254	1770	1770	1770	1770	0
49	20240806	203200	934150254	1770	1770	1770	1770	0
50	20240806	203100	934150254	1770	1770	1770	1770	0
51	20240806	203000	934150254	1770	1770	1770	1770	0
52	20240806	202900	934150254	1770	1770	1770	1770	0
53	20240806	202800	934150254	1770	1770	1770	1770	0
54	20240806	202700	934150254	1770	1770	1770	1770	0
55	20240806	202600	934150254	1770	1770	1770	1770	0
56	20240806	202500	934150254	1770	1770	1770	1770	0
57	20240806	202400	934150254	1770	1770	1770	1770	0
58	20240806	202300	934150254	1770	1770	1770	1770	0
59	20240806	202200	934150254	1770	1770	1770	1770	0
60	20240806	202100	934150254	1770	1770	1770	1770	0
61	20240806	202000	934150254	1770	1770	1770	1770	0
62	20240806	201900	934150254	1770	1770	1770	1770	18012
63	20240806	201800	934150254	1770	1770	1770	1770	0
64	20240806	201700	934150254	1770	1770	1770	1770	0
65	20240806	201600	934150254	1770	1770	1770	1770	0
66	20240806	201500	934150254	1770	1770	1770	1770	0
67	20240806	201400	934150254	1770	1770	1770	1770	0
68	20240806	201300	934150254	1770	1770	1770	1770	0
69	20240806	201200	934150254	1770	1770	1770	1770	0
70	20240806	201100	934150254	1770	1770	1770	1770	0
71	20240806	201000	934150254	1770	1770	1770	1770	0
72	20240806	200900	934150254	1770	1770	1770	1770	0
73	20240806	200800	934150254	1770	1770	1770	1770	0
74	20240806	200700	934150254	1770	1770	1770	1770	0
75	20240806	200600	934150254	1770	1770	1770	1770	0
76	20240806	200500	934150254	1770	1770	1770	1770	0
77	20240806	200400	934150254	1770	1770	1770	1770	0
78	20240806	200300	934150254	1770	1770	1770	1770	0
79	20240806	200200	934150254	1770	1770	1770	1770	0
80	20240806	200100	934150254	1770	1770	1770	1770	0
81	20240806	200000	934150254	1770	1770	1770	1770	0
82	20240806	195900	934150254	1770	1770	1770	1770	0
83	20240806	195800	934150254	1770	1770	1770	1770	0
84	20240806	195700	934150254	1770	1770	1770	1770	0
85	20240806	195600	934150254	1770	1770	1770	1770	0
86	20240806	195500	934150254	1770	1770	1770	1770	0
87	20240806	195400	934150254	1770	1770	1770	1770	0
88	20240806	195300	934150254	1770	1770	1770	1770	0
89	20240806	195200	934150254	1770	1770	1770	1770	0
90	20240806	195100	934150254	1770	1770	1770	1770	0
91	20240806	195000	934150254	1770	1770	1770	1770	0
92	20240806	194900	934150254	1770	1770	1770	1770	18012
93	20240806	194800	934150254	1770	1770	1770	1770	0
94	20240806	194700	934150254	1770	1770	1770	1770	0
95	20240806	194600	934150254	1770	1770	1770	1770	0
96	20240806	194500	934150254	1770	1770	1770	1770	0
97	20240806	194400	934150254	1770	1770	1770	1770	0
98	20240806	194300	934150254	1770	1770	1770	1770	0
99	20240806	194200	934150254	1770	1770	1770	1770	0
100	20240806	194100	934150254	1770	1770	1770	1770	0
101	20240806	194000	934150254	1770	1770	1770	1770	0
102	20240806	193900	934150254	1770	1770	1770	1770	0
103	20240806	193800	934150254	1770	1770	1770	1770	0
104	20240806	193700	934150254	1770	1770	1770	1770	0
105	20240806	193600	934150254	1770	1770	1770	1770	0
106	20240806	193500	934150254	1770	1770	1770	1770	0
107	20240806	193400	934150254	1770	1770	1770	1770	0
108	20240806	193300	934150254	1770	1770	1770	1770	0
109	20240806	193200	934150254	1770	1770	1770	1770	0
110	20240806	193100	934150254	1770	1770	1770	1770	0
111	20240806	193000	934150254	1770	1770	1770	1770	0
112	20240806	192900	934150254	1770	1770	1770	1770	0
113	20240806	192800	934150254	1770	1770	1770	1770	0
114	20240806	192700	934150254	1770	1770	1770	1770	0
115	20240806	192600	934150254	1770	1770	1770	1770	0
116	20240806	192500	934150254	1770	1770	1770	1770	0
117	20240806	192400	934150254	1770	1770	1770	1770	0
118	20240806	192300	934150254	1770	1770	1770	1770	0
119	20240806	192200	934150254	1770	1770	1770	1770	0
120	20240806	192100	934150254	1770	1770	1770	1770	0
121	20240806	192000	934150254	1770	1770	1770	1770	0
122	20240806	191900	934150254	1770	1770	1770	1770	18012
123	20240806	191800	934150254	1770	1770	1770	1770	0
124	20240806	191700	934150254	1770	1770	1770	1770	0
125	20240806	191600	934150254	1770	1770	1770	1770	0
126	20240806	191500	934150254	1770	1770	1770	1770	0
127	20240806	191400	934150254	1770	1770	1770	1770	0
128	20240806	191300	934150254	1770	1770	1770	1770	0
129	20240806	191200	934150254	1770	1770	1770	1770	0
130	20240806	191100	934150254	1770	1770	1770	1770	0
131	20240806	191000	934150254	1770	1770	1770	1770	0
132	20240806	190900	934150254	1770	1770	1770	1770	0
133	20240806	190800	934150254	1770	1770	1770	1770	0
134	20240806	190700	934150254	1770	1770	1770	1770	0
135	20240806	190600	934150254	1770	1770	1770	1770	0
136	20240806	190500	934150254	1770	1770	1770	1770	0
137	20240806	190400	934150254	1770	1770	1770	1770	0
138	20240806	190300	934150254	1770	1770	1770	1770	0
139	20240806	190200	934150254	1770	1770	1770	1770	0
140	20240806	190100	934150254	1770	1770	1770	1770	0
141	20240806	190000	934150254	1770	1770	1770	1770	0
142	20240806	185900	934150254	1770	1770	1770	1770	0
143	20240806	185800	934150254	1770	1770	1770	1770	0
144	20240806	185700	934150254	1770	1770	1770	1770	0
145	20240806	185600	934150254	1770	1770	1770	1770	0
146	20240806	185500	934150254	1770	1770	1770	1770	0
147	20240806	185400	934150254	1770	1770	1770	1770	0
148	20240806	185300	934150254	1770	1770	1770	1770	0
149	20240806	185200	934150254	1770	1770	1770	1770	0
150	20240806	185100	934150254	1770	1770	1770	1770	0
151	20240806	185000	934150254	1770	1770	1770	1770	0
152	20240806	184900	934150254	1770	1770	1770	1770	18012
153	20240806	184800	934150254	1770	1770	1770	1770	0
154	20240806	184700	934150254	1770	1770	1770	1770	0
155	20240806	184600	934150254	1770	1770	1770	1770	0
156	20240806	184500	934150254	1770	1770	1770	1770	0
157	20240806	184400	934150254	1770	1770	1770	1770	0
158	20240806	184300	934150254	1770	1770	1770	1770	0
159	20240806	184200	934150254	1770	1770	1770	1770	0
160	20240806	184100	934150254	1770	1770	1770	1770	0
161	20240806	184000	934150254	1770	1770	1770	1770	0
162	20240806	183900	934150254	1770	1770	1770	1770	0
163	20240806	183800	934150254	1770	1770	1770	1770	0
164	20240806	183700	934150254	1770	1770	1770	1770	0
165	20240806	183600	934150254	1770	1770	1770	1770	0
166	20240806	183500	934150254	1770	1770	1770	1770	0
167	20240806	183400	934150254	1770	1770	1770	1770	0
168	20240806	183300	934150254	1770	1770	1770	1770	0
169	20240806	183200	934150254	1770	1770	1770	1770	0
170	20240806	183100	934150254	1770	1770	1770	1770	0
171	20240806	183000	934150254	1770	1770	1770	1770	0
172	20240806	182900	934150254	1770	1770	1770	1770	0
173	20240806	182800	934150254	1770	1770	1770	1770	0
174	20240806	182700	934150254	1770	1770	1770	1770	0
175	20240806	182600	934150254	1770	1770	1770	1770	0
176	20240806	182500	934150254	1770	1770	1770	1770	0
177	20240806	182400	934150254	1770	1770	1770	1770	0
178	20240806	182300	934150254	1770	1770	1770	1770	0
179	20240806	182200	934150254	1770	1770	1770	1770	0
180	20240806	182100	934150254	1770	1770	1770	1770	0
181	20240806	182000	934150254	1770	1770	1770	1770	0
182	20240806	181900	934150254	1770	1770	1770	1770	18012
183	20240806	181800	934150254	1770	1770	1770	1770	0
184	20240806	181700	934150254	1770	1770	1770	1770	0
185	20240806	181600	934150254	1770	1770	1770	1770	0
186	20240806	181500	934150254	1770	1770	1770	1770	0
187	20240806	181400	934150254	1770	1770	1770	1770	0
188	20240806	181300	934150254	1770	1770	1770	1770	0
189	20240806	181200	934150254	1770	1770	1770	1770	0
190	20240806	181100	934150254	1770	1770	1770	1770	0
191	20240806	181000	934150254	1770	1770	1770	1770	0
192	20240806	180900	934150254	1770	1770	1770	1770	0
193	20240806	180800	934150254	1770	1770	1770	1770	0
194	20240806	180700	934150254	1770	1770	1770	1770	0
195	20240806	180600	934150254	1770	1770	1770	1770	0
196	20240806	180500	934150254	1770	1770	1770	1770	0
197	20240806	180400	934150254	1770	1770	1770	1770	0
198	20240806	180300	934150254	1770	1770	1770	1770	0
199	20240806	180200	934150254	1770	1770	1770	1770	0
200	20240806	180100	934150254	1770	1770	1770	1770	0
201	20240806	180000	934150254	1770	1770	1770	1770	0
202	20240806	175900	934150254	1770	1770	1770	1770	0
203	20240806	175800	934150254	1770	1770	1770	1770	0
204	20240806	175700	934150254	1770	1770	1770	1770	0
205	20240806	175600	934150254	1770	1770	1770	1770	0
206	20240806	175500	934150254	1770	1770	1770	1770	0
207	20240806	175400	934150254	1770	1770	1770	1770	0
208	20240806	175300	934150254	1770	1770	1770	1770	0
209	20240806	175200	934150254	1770	1770	1770	1770	0
210	20240806	175100	934150254	1770	1770	1770	1770	0
211	20240806	175000	934150254	1770	1770	1770	1770	0
212	20240806	174900	934150254	1770	1770	1770	1770	18012
213	20240806	174800	934150254	1770	1770	1770	1770	0
214	20240806	174700	934150254	1770	1770	1770	1770	0
215	20240806	174600	934150254	1770	1770	1770	1770	0
216	20240806	174500	934150254	1770	1770	1770	1770	0
217	20240806	174400	934150254	1770	1770	1770	1770	0
218	20240806	174300	934150254	1770	1770	1770	1770	0
219	20240806	174200	934150254	1770	1770	1770	1770	0
220	20240806	174100	934150254	1770	1770	1770	1770	0
221	20240806	174000	934150254	1770	1770	1770	1770	0
222	20240806	173900	934150254	1770	1770	1770	1770	0
223	20240806	173800	934150254	1770	1770	1770	1770	0
224	20240806	173700	934150254	1770	1770	1770	1770	0
225	20240806	173600	934150254	1770	1770	1770	1770	0
226	20240806	173500	934150254	1770	1770	1770	1770	0
227	20240806	173400	934150254	1770	1770	1770	1770	0
228	20240806	173300	934150254	1770	1770	1770	1770	0
229	20240806	173200	934150254	1770	1770	1770	1770	0
230	20240806	173100	934150254	1770	1770	1770	1770	0
231	20240806	173000	934150254	1770	1770	1770	1770	0
232	20240806	172900	934150254	1770	1770	1770	1770	0
233	20240806	172800	934150254	1770	1770	1770	1770	0
234	20240806	172700	934150254	1770	1770	1770	1770	0
235	20240806	172600	934150254	1770	1770	1770	1770	0
236	20240806	172500	934150254	1770	1770	1770	1770	0
237	20240806	172400	934150254	1770	1770	1770	1770	0
238	20240806	172300	934150254	1770	1770	1770	1770	0
239	20240806	172200	934150254	1770	1770	1770	1770	0
240	20240806	172100	934150254	1770	1770	1770	1770	0
241	20240806	172000	934150254	1770	1770	1770	1770	0
242	20240806	171900	934150254	1770	1770	1770	1770	18012
243	20240806	171800	934150254	1770	1770	1770	1770	0
244	20240806	171700	934150254	1770	1770	1770	1770	0
245	20240806	171600	934150254	1770	1770	1770	1770	0
246	20240806	171500	934150254	1770	1770	1770	1770	0
247	20240806	171400	934150254	1770	1770	1770	1770	0
248	20240806	171300	934150254	1770	1770	1770	1770	0
249	20240806	171200	934150254	1770	1770	1770	1770	0
250	20240806	171100	934150254	1770	1770	1770	1770	0
251	20240806	171000	934150254	1770	1770	1770	1770	0
252	20240806	170900	934150254	1770	1770	1770	1770	0
253	20240806	170800	934150254	1770	1770	1770	1770	0
254	20240806	170700	934150254	1770	1770	1770	1770	0
255	20240806	170600	934150254	1770	1770	1770	1770	0
256	20240806	170500	934150254	1770	1770	1770	1770	0
257	20240806	170400	934150254	1770	1770	1770	1770	0
258	20240806	170300	934150254	1770	1770	1770	1770	0
259	20240806	170200	934150254	1770	1770	1770	1770	0
260	20240806	170100	934150254	1770	1770	1770	1770	0
261	20240806	170000	934150254	1770	1770	1770	1770	0
262	20240806	165900	934150254	1770	1770	1770	1770	0
263	20240806	165800	934150254	1770	1770	1770	1770	0
264	20240806	165700	934150254	1770	1770	1770	1770	0
265	20240806	165600	934150254	1770	1770	1770	1770	0
266	20240806	165500	934150254	1770	1770	1770	1770	0
267	20240806	165400	934150254	1770	1770	1770	1770	0
268	20240806	165300	934150254	1770	1770	1770	1770	0
269	20240806	165200	934150254	1770	1770	1770	1770	0
270	20240806	165100	934150254	1770	1770	1770	1770	0
271	20240806	165000	934150254	1770	1770	1770	1770	0
272	20240806	164900	934150254	1770	1770	1770	1770	18012
273	20240806	164800	934150254	1770	1770	1770	1770	0
274	20240806	164700	934150254	1770	1770	1770	1770	0
275	20240806	164600	934150254	1770	1770	1770	1770	0
276	20240806	164500	934150254	1770	1770	1770	1770	0
277	20240806	164400	934150254	1770	1770	1770	1770	0
278	20240806	164300	934150254	1770	1770	1770	1770	0
279	20240806	164200	934150254	1770	1770	1770	1770	0
280	20240806	164100	934150254	1770	1770	1770	1770	0
281	20240806	164000	934150254	1770	1770	1770	1770	0
282	20240806	163900	934150254	1770	1770	1770	1770	0
283	20240806	163800	934150254	1770	1770	1770	1770	0
284	20240806	163700	934150254	1770	1770	1770	1770	0
285	20240806	163600	934150254	1770	1770	1770	1770	0
286	20240806	163500	934150254	1770	1770	1770	1770	0
287	20240806	163400	934150254	1770	1770	1770	1770	0
288	20240806	163300	934150254	1770	1770	1770	1770	0
289	20240806	163200	934150254	1770	1770	1770	1770	0
290	20240806	163100	934150254	1770	1770	1770	1770	0
291	20240806	163000	934150254	1770	1770	1770	1770	0
292	20240806	162900	934150254	1770	1770	1770	1770	0
293	20240806	162800	934150254	1770	1770	1770	1770	0
294	20240806	162700	934150254	1770	1770	1770	1770	0
295	20240806	162600	934150254	1770	1770	1770	1770	0
296	20240806	162500	934150254	1770	1770	1770	1770	0
297	20240806	162400	934150254	1770	1770	1770	1770	0
298	20240806	162300	934150254	1770	1770	1770	1770	0
299	20240806	162200	934150254	1770	1770	1770	1770	0
300	20240806	162100	934150254	1770	1770	1770	1770	0
301	20240806	162000	934150254	1770	1770	1770	1770	0
302	20240806	161900	934150254	1770	1770	1770	1770	18012
303	20240806	161800	934150254	1770	1770	1770	1770	0
304	20240806	161700	934150254	1770	1770	1770	1770	0
305	20240806	161600	934150254	1770	1770	1770	1770	0
306	20240806	161500	934150254	1770	1770	1770	1770	0
307	20240806	161400	934150254	1770	1770	1770	1770	0
308	20240806	161300	934150254	1770	1770	1770	1770	0
309	20240806	161200	934150254	1770	1770	1770	1770	0
310	20240806	161100	934150254	1770	1770	1770	1770	0
311	20240806	161000	934150254	1770	1770	1770	1770	0
312	20240806	160900	934150254	1770	1770	1770	1770	0
313	20240806	160800	934150254	1770	1770	1770	1770	0
314	20240806	160700	934150254	1770	1770	1770	1770	0
315	20240806	160600	934150254	1770	1770	1770	1770	0
316	20240806	160500	934150254	1770	1770	1770	1770	0
317	20240806	160400	934150254	1770	1770	1770	1770	0
318	20240806	160300	934150254	1770	1770	1770	1770	0
319	20240806	160200	934150254	1770	1770	1770	1770	0
320	20240806	160100	934150254	1770	1770	1770	1770	0
321	20240806	160000	934150254	1770	1770	1770	1770	0
322	20240806	155900	934150254	1770	1770	1770	1770	0
323	20240806	155800	934150254	1770	1770	1770	1770	0
324	20240806	155700	934150254	1770	1770	1770	1770	0
325	20240806	155600	934150254	1770	1770	1770	1770	0
326	20240806	155500	934150254	1770	1770	1770	1770	0
327	20240806	155400	934150254	1770	1770	1770	1770	0
328	20240806	155300	934150254	1770	1770	1770	1770	0
329	20240806	155200	934150254	1770	1770	1770	1770	0
330	20240806	155100	934150254	1770	1770	1770	1770	0
331	20240806	155000	934150254	1770	1770	1770	1770	0
332	20240806	154900	934150254	1770	1770	1770	1770	18012
333	20240806	154800	934150254	1770	1770	1770	1770	0
334	20240806	154700	934150254	1770	1770	1770	1770	0
335	20240806	154600	934150254	1770	1770	1770	1770	0
336	20240806	154500	934150254	1770	1770	1770	1770	0
337	20240806	154400	934150254	1770	1770	1770	1770	0
338	20240806	154300	934150254	1770	1770	1770	1770	0
339	20240806	154200	934150254	1770	1770	1770	1770	0
340	20240806	154100	934150254	1770	1770	1770	1770	0
341	20240806	154000	934150254	1770	1770	1770	1770	0
342	20240806	153900	934150254	1770	1770	1770	1770	0
343	20240806	153800	934150254	1770	1770	1770	1770	0
344	20240806	153700	934150254	1770	1770	1770	1770	0
345	20240806	153600	934150254	1770	1770	1770	1770	0
346	20240806	153500	934150254	1770	1770	1770	1770	0
347	20240806	153400	934150254	1770	1770	1770	1770	0
348	20240806	153300	934150254	1770	1770	1770	1770	0
349	20240806	153200	934150254	1770	1770	1770	1770	0
350	20240806	153100	934150254	1770	1770	1770	1770	0
351	20240806	153000	934150254	1770	1770	1770	1770	18012
352	20240806	152900	902269014	1791	1791	1791	1791	0
353	20240806	152800	902269014	1791	1791	1791	1791	0
354	20240806	152700	902269014	1791	1791	1791	1791	0
355	20240806	152600	902269014	1791	1791	1791	1791	0
356	20240806	152500	902269014	1791	1791	1791	1791	0
357	20240806	152400	902269014	1791	1791	1791	1791	0
358	20240806	152300	902269014	1791	1791	1791	1791	0
359	20240806	152200	902269014	1791	1791	1791	1791	0
360	20240806	152100	902269014	1791	1791	1791	1791	0
361	20240806	152000	902269014	1791	1791	1791	1791	0
362	20240806	151900	902269014	1791	1794	1794	1791	1683
363	20240806	151800	899253976	1791	1793	1796	1791	4839
364	20240806	151700	890586964	1792	1792	1792	1792	2294
365	20240806	151600	886476116	1801	1795	1801	1790	2410
366	20240806	151500	882159528	1800	1803	1803	1800	201
367	20240806	151400	881797725	1795	1797	1797	1795	1166
368	20240806	151300	879704559	1797	1803	1804	1797	5886
369	20240806	151200	869110729	1804	1805	1805	1803	164
370	20240806	151100	868814869	1805	1804	1805	1804	379
371	20240806	151000	868131020	1802	1808	1808	1802	578
372	20240806	150900	867088760	1809	1809	1809	1809	150
373	20240806	150800	866817410	1810	1807	1810	1807	7
374	20240806	150700	866804743	1805	1807	1807	1805	883
375	20240806	150600	865209376	1807	1807	1807	1807	97
376	20240806	150500	865034097	1812	1812	1812	1812	0
377	20240806	150400	865034097	1812	1812	1812	1812	0
378	20240806	150300	865034097	1812	1812	1814	1804	3760
379	20240806	150200	858238425	1814	1815	1815	1814	160
380	20240806	150100	857948130	1822	1822	1822	1822	0
381	20240806	150000	857948130	1822	1822	1822	1822	1
382	20240806	145900	857946308	1824	1824	1824	1824	0
383	20240806	145800	857946308	1824	1824	1824	1824	0
384	20240806	145700	857946308	1824	1820	1825	1810	838
385	20240806	145600	856420151	1819	1818	1819	1818	420
386	20240806	145500	855656409	1818	1810	1818	1810	112
387	20240806	145400	855453593	1819	1819	1819	1819	0
388	20240806	145300	855453593	1819	1819	1819	1819	38
389	20240806	145200	855384471	1819	1819	1819	1819	3
390	20240806	145100	855379014	1819	1819	1819	1819	240
391	20240806	145000	854942454	1819	1809	1819	1809	33
392	20240806	144900	854882607	1819	1819	1819	1819	0
393	20240806	144800	854882607	1819	1819	1819	1819	0
394	20240806	144700	854882607	1819	1819	1819	1819	3
395	20240806	144600	854877150	1819	1814	1819	1814	238
396	20240806	144500	854445058	1805	1808	1808	1805	428
397	20240806	144400	853672121	1818	1818	1818	1818	0
398	20240806	144300	853672121	1818	1818	1818	1818	0
399	20240806	144200	853672121	1818	1818	1818	1818	0
400	20240806	144100	853672121	1818	1818	1818	1818	1
401	20240806	144000	853670303	1806	1806	1806	1806	0
402	20240806	143900	853670303	1806	1806	1806	1806	1
403	20240806	143800	853668497	1819	1819	1819	1819	0
404	20240806	143700	853668497	1819	1819	1819	1819	0
405	20240806	143600	853668497	1819	1819	1819	1819	0
406	20240806	143500	853668497	1819	1807	1819	1807	514
407	20240806	143400	852739687	1807	1819	1819	1807	124
408	20240806	143300	852515607	1808	1808	1808	1808	163
409	20240806	143200	852220903	1820	1820	1820	1820	0
410	20240806	143100	852220903	1820	1820	1820	1820	0
411	20240806	143000	852220903	1820	1805	1820	1803	400
412	20240806	142900	851495200	1814	1814	1814	1814	1
413	20240806	142800	851493386	1804	1805	1814	1803	1752
414	20240806	142700	848330960	1810	1810	1810	1810	0
415	20240806	142600	848330960	1810	1803	1814	1801	571
416	20240806	142500	847302151	1816	1813	1816	1800	759
417	20240806	142400	845929344	1816	1816	1816	1816	200
418	20240806	142300	845566144	1816	1816	1816	1816	42
419	20240806	142200	845489872	1813	1812	1813	1812	838
420	20240806	142100	843970668	1812	1808	1813	1808	358
421	20240806	142000	843323151	1813	1808	1813	1808	101
422	20240806	141900	843140538	1808	1800	1808	1800	3
423	20240806	141800	843135130	1815	1815	1815	1815	0
424	20240806	141700	843135130	1815	1815	1815	1815	1
425	20240806	141600	843133315	1798	1798	1798	1798	101
426	20240806	141500	842951717	1815	1815	1815	1815	0
427	20240806	141400	842951717	1815	1815	1815	1815	1
428	20240806	141300	842949902	1815	1802	1815	1802	670
429	20240806	141200	841737264	1800	1806	1806	1800	7198
430	20240806	141100	828764845	1805	1807	1807	1805	2149
431	20240806	141000	824882871	1807	1809	1809	1807	1831
432	20240806	140900	821572426	1808	1814	1814	1808	1771
433	20240806	140800	818369451	1809	1809	1809	1809	1
434	20240806	140700	818367642	1816	1810	1816	1810	511
435	20240806	140600	817442726	1816	1810	1816	1810	145
436	20240806	140500	817180270	1810	1813	1813	1810	2524
437	20240806	140400	812609942	1821	1821	1821	1821	0
438	20240806	140300	812609942	1821	1813	1821	1813	933
439	20240806	140200	810918341	1813	1813	1813	1813	176
440	20240806	140100	810599253	1812	1812	1812	1812	0
441	20240806	140000	810599253	1812	1812	1812	1812	5
442	20240806	135900	810590193	1812	1814	1814	1812	1000
443	20240806	135800	808777508	1814	1816	1816	1814	94
444	20240806	135700	808606952	1816	1817	1817	1816	1093
445	20240806	135600	806621971	1819	1820	1820	1819	5362
446	20240806	135500	796868484	1830	1818	1830	1818	61
447	20240806	135400	796757574	1817	1817	1817	1817	0
448	20240806	135300	796757574	1817	1817	1817	1817	1
449	20240806	135200	796755757	1833	1833	1833	1833	0
450	20240806	135100	796755757	1833	1833	1833	1833	0
451	20240806	135000	796755757	1833	1833	1833	1833	0
452	20240806	134900	796755757	1833	1826	1833	1826	5001
453	20240806	134800	787599289	1829	1829	1829	1829	0
454	20240806	134700	787599289	1829	1829	1829	1829	50
455	20240806	134600	787507839	1829	1829	1829	1829	0
456	20240806	134500	787507839	1829	1829	1829	1829	0
457	20240806	134400	787507839	1829	1829	1829	1829	0
458	20240806	134300	787507839	1829	1829	1829	1829	0
459	20240806	134200	787507839	1829	1829	1829	1829	0
460	20240806	134100	787507839	1829	1829	1829	1829	0
461	20240806	134000	787507839	1829	1829	1829	1829	0
462	20240806	133900	787507839	1829	1829	1829	1829	1
463	20240806	133800	787506010	1830	1830	1830	1830	0
464	20240806	133700	787506010	1830	1830	1830	1830	1
465	20240806	133600	787504180	1811	1813	1813	1811	1232
466	20240806	133500	785272995	1814	1814	1814	1814	407
467	20240806	133400	784534697	1814	1814	1814	1814	43
468	20240806	133300	784456695	1814	1815	1815	1814	222
469	20240806	133200	784053766	1815	1819	1819	1815	1666
470	20240806	133100	781026528	1830	1830	1830	1830	0
471	20240806	133000	781026528	1830	1830	1830	1830	0
472	20240806	132900	781026528	1830	1830	1830	1818	402
473	20240806	132800	780295270	1820	1830	1830	1820	1571
474	20240806	132700	777434768	1823	1827	1827	1823	8
475	20240806	132600	777420168	1830	1830	1830	1830	0
476	20240806	132500	777420168	1830	1830	1830	1830	0
477	20240806	132400	777420168	1830	1827	1830	1827	2
478	20240806	132300	777416511	1827	1827	1827	1827	0
479	20240806	132200	777416511	1827	1827	1827	1827	1
480	20240806	132100	777414684	1830	1831	1831	1830	21
481	20240806	132000	777376253	1820	1822	1822	1820	5863
482	20240806	131900	766700208	1821	1828	1830	1821	1400
483	20240806	131800	764141938	1830	1830	1830	1830	1
484	20240806	131700	764140108	1821	1824	1824	1821	2235
485	20240806	131600	760067221	1826	1832	1832	1826	8
486	20240806	131500	760052592	1823	1823	1823	1823	0
487	20240806	131400	760052592	1823	1823	1823	1823	0
488	20240806	131300	760052592	1823	1831	1831	1823	50
489	20240806	131200	759961406	1823	1835	1836	1823	758
490	20240806	131100	758578076	1836	1834	1836	1825	484
491	20240806	131000	757689572	1835	1840	1840	1835	13
492	20240806	130900	757665696	1841	1841	1841	1841	0
493	20240806	130800	757665696	1841	1844	1844	1841	37
494	20240806	130700	757597478	1850	1850	1850	1850	405
495	20240806	130600	756848228	1850	1847	1850	1847	800
496	20240806	130500	755369765	1847	1838	1847	1837	2677
497	20240806	130400	750448093	1837	1837	1837	1837	1106
498	20240806	130300	748416371	1837	1837	1837	1837	0
499	20240806	130200	748416371	1837	1837	1837	1837	0
500	20240806	130100	748416371	1837	1833	1837	1833	500
501	20240806	130000	747499819	1833	1831	1833	1831	1000
502	20240806	125900	745667661	1822	1825	1825	1822	800
503	20240806	125800	744209852	1824	1829	1829	1824	26
504	20240806	125700	744162413	1830	1830	1830	1830	1
505	20240806	125600	744160583	1831	1831	1831	1831	0
506	20240806	125500	744160583	1831	1831	1831	1831	0
507	20240806	125400	744160583	1831	1831	1831	1831	0
508	20240806	125300	744160583	1831	1832	1832	1831	231
509	20240806	125200	743737619	1831	1833	1833	1831	31
510	20240806	125100	743680856	1831	1831	1831	1831	300
511	20240806	125000	743131556	1833	1831	1833	1831	1061
512	20240806	124900	741188543	1833	1833	1833	1833	218
513	20240806	124800	740788949	1832	1832	1832	1832	197
514	20240806	124700	740428045	1833	1833	1833	1833	60
515	20240806	124600	740318065	1833	1832	1833	1832	78
516	20240806	124500	740175168	1833	1833	1833	1832	335
517	20240806	124400	739561213	1833	1833	1833	1833	1136
518	20240806	124300	737478925	1832	1832	1832	1832	1626
519	20240806	124200	734500093	1832	1832	1832	1832	0
520	20240806	124100	734500093	1832	1832	1832	1832	1001
521	20240806	124000	732666261	1832	1830	1832	1829	1502
522	20240806	123900	729914602	1833	1833	1833	1833	0
523	20240806	123800	729914602	1833	1833	1833	1831	662
524	20240806	123700	728701808	1832	1832	1832	1832	1350
525	20240806	123600	726228608	1832	1832	1832	1832	2000
526	20240806	123500	722564608	1832	1832	1832	1832	0
527	20240806	123400	722564608	1832	1832	1832	1832	1
528	20240806	123300	722562776	1822	1824	1824	1822	607
529	20240806	123200	721456635	1827	1831	1831	1825	1120
530	20240806	123100	719408113	1825	1825	1825	1825	56
531	20240806	123000	719305913	1826	1832	1832	1826	3825
532	20240806	122900	712308573	1833	1830	1837	1830	515
533	20240806	122800	711365066	1826	1825	1838	1825	537
534	20240806	122700	710378421	1821	1823	1823	1821	590
535	20240806	122600	709302963	1824	1823	1824	1823	960
536	20240806	122500	707552882	1823	1823	1823	1823	0
537	20240806	122400	707552882	1823	1819	1823	1819	5
538	20240806	122300	707543771	1819	1823	1823	1819	202
539	20240806	122200	707176325	1819	1822	1823	1819	290
540	20240806	122100	706647700	1823	1823	1823	1823	0
541	20240806	122000	706647700	1823	1823	1823	1823	0
542	20240806	121900	706647700	1823	1823	1823	1823	0
543	20240806	121800	706647700	1823	1819	1823	1819	1465
544	20240806	121700	703979785	1819	1819	1819	1819	1000
545	20240806	121600	702160785	1819	1818	1819	1818	3
546	20240806	121500	702155330	1818	1808	1818	1808	2
547	20240806	121400	702151704	1804	1804	1804	1804	0
548	20240806	121300	702151704	1804	1819	1819	1804	92
549	20240806	121200	701984971	1819	1819	1819	1819	0
550	20240806	121100	701984971	1819	1819	1819	1819	0
551	20240806	121000	701984971	1819	1819	1819	1819	0
552	20240806	120900	701984971	1819	1817	1819	1817	1000
553	20240806	120800	700167044	1817	1816	1817	1816	1500
554	20240806	120700	697442544	1816	1810	1816	1810	2497
555	20240806	120600	692910977	1810	1810	1810	1810	0
556	20240806	120500	692910977	1810	1810	1810	1810	0
557	20240806	120400	692910977	1810	1810	1810	1810	1
558	20240806	120300	692909167	1804	1804	1804	1804	0
559	20240806	120200	692909167	1804	1804	1804	1804	847
560	20240806	120100	691381179	1801	1808	1808	1801	6146
561	20240806	120000	680293157	1808	1808	1808	1808	0
562	20240806	115900	680293157	1808	1810	1810	1808	282
563	20240806	115800	679782901	1807	1808	1808	1807	1600
564	20240806	115700	676891336	1805	1805	1805	1805	0
565	20240806	115600	676891336	1805	1805	1805	1805	1
566	20240806	115500	676889531	1804	1804	1804	1804	0
567	20240806	115400	676889531	1804	1804	1804	1804	0
568	20240806	115300	676889531	1804	1805	1805	1804	400
569	20240806	115200	676167799	1817	1804	1817	1804	1229
570	20240806	115100	673938932	1812	1812	1812	1812	1
571	20240806	115000	673937120	1805	1813	1813	1805	159
572	20240806	114900	673650117	1815	1815	1815	1815	1
573	20240806	114800	673648302	1815	1815	1815	1815	0
574	20240806	114700	673648302	1815	1815	1815	1815	0
575	20240806	114600	673648302	1815	1815	1815	1815	6
576	20240806	114500	673637412	1816	1816	1816	1816	3
577	20240806	114400	673631964	1817	1817	1817	1817	5
578	20240806	114300	673622879	1817	1817	1817	1817	2
579	20240806	114200	673619245	1803	1818	1818	1803	186
580	20240806	114100	673282387	1818	1817	1818	1817	9
581	20240806	114000	673266031	1817	1817	1817	1817	5
582	20240806	113900	673256946	1817	1801	1817	1801	2
583	20240806	113800	673253328	1801	1801	1801	1801	11
584	20240806	113700	673233517	1818	1818	1818	1818	0
585	20240806	113600	673233517	1818	1818	1818	1818	0
586	20240806	113500	673233517	1818	1818	1818	1815	7
587	20240806	113400	673220806	1818	1810	1818	1810	38
588	20240806	113300	673151776	1810	1809	1813	1809	311
589	20240806	113200	672588959	1809	1809	1809	1809	2
590	20240806	113100	672585341	1809	1809	1809	1809	2
591	20240806	113000	672581723	1808	1808	1808	1808	0
592	20240806	112900	672581723	1808	1808	1808	1808	5
593	20240806	112800	672572683	1800	1800	1800	1800	0
594	20240806	112700	672572683	1800	1800	1800	1800	0
595	20240806	112600	672572683	1800	1800	1800	1800	657
596	20240806	112500	671390083	1800	1800	1800	1800	700
597	20240806	112400	670130083	1800	1800	1800	1800	84
598	20240806	112300	669978883	1800	1800	1800	1800	300
599	20240806	112200	669438883	1799	1796	1799	1796	379
600	20240806	112100	668757245	1795	1795	1795	1795	0
601	20240806	112000	668757245	1795	1795	1795	1795	1
602	20240806	111900	668755450	1805	1797	1805	1793	60
603	20240806	111800	668647790	1808	1808	1808	1808	24
604	20240806	111700	668604398	1808	1806	1808	1806	121
605	20240806	111600	668385866	1793	1795	1795	1793	500
606	20240806	111500	667488518	1809	1809	1809	1809	1
607	20240806	111400	667486709	1809	1793	1809	1793	2
608	20240806	111300	667483107	1793	1811	1811	1793	148
609	20240806	111200	667217557	1811	1800	1811	1800	11
610	20240806	111100	667197735	1801	1799	1801	1799	12
611	20240806	111000	667176125	1801	1800	1813	1800	480
612	20240806	110900	666312011	1800	1814	1814	1800	1101
613	20240806	110800	664329588	1802	1802	1802	1802	62
614	20240806	110700	664217864	1800	1810	1810	1800	2043
615	20240806	110600	660538097	1812	1812	1812	1812	0
616	20240806	110500	660538097	1812	1815	1815	1812	2554
617	20240806	110400	655910186	1814	1815	1815	1814	82
618	20240806	110300	655761433	1824	1818	1824	1816	411
619	20240806	110200	655014993	1830	1830	1830	1830	1
620	20240806	110100	655013163	1831	1831	1831	1831	0
621	20240806	110000	655013163	1831	1831	1831	1831	1
622	20240806	105900	655011332	1817	1817	1817	1817	0
623	20240806	105800	655011332	1817	1817	1817	1817	972
624	20240806	105700	653245208	1833	1812	1833	1812	765
625	20240806	105600	651856325	1812	1812	1812	1812	0
626	20240806	105500	651856325	1812	1809	1812	1809	507
627	20240806	105400	650938316	1809	1809	1809	1809	0
628	20240806	105300	650938316	1809	1809	1809	1809	2
629	20240806	105200	650934698	1800	1800	1800	1800	0
630	20240806	105100	650934698	1800	1804	1804	1800	20
631	20240806	105000	650898658	1804	1814	1814	1803	1425
632	20240806	104900	648317809	1814	1786	1814	1786	224
633	20240806	104800	647912631	1792	1780	1792	1779	1926
634	20240806	104700	644483605	1779	1779	1779	1770	2295
635	20240806	104600	640418180	1773	1785	1785	1773	218
636	20240806	104500	640030234	1785	1785	1791	1785	2396
637	20240806	104400	635746361	1785	1780	1785	1780	718
638	20240806	104300	634467650	1770	1780	1785	1770	5296
639	20240806	104200	625082725	1779	1788	1788	1777	11308
640	20240806	104100	604934033	1788	1796	1796	1788	1795
641	20240806	104000	601717181	1796	1796	1796	1796	18
642	20240806	103900	601684853	1797	1798	1798	1797	246
643	20240806	103800	601242649	1800	1801	1802	1800	197
644	20240806	103700	600888032	1800	1805	1805	1796	790
645	20240806	103600	599467625	1808	1812	1812	1808	7016
646	20240806	103500	586764591	1811	1811	1811	1811	11
647	20240806	103400	586744670	1811	1812	1812	1811	324
648	20240806	103300	586157888	1811	1813	1813	1811	1304
649	20240806	103200	583795884	1813	1814	1814	1813	557
650	20240806	103100	582786037	1812	1815	1816	1812	1685
651	20240806	103000	579728240	1815	1825	1825	1815	1791
652	20240806	102900	576468547	1831	1830	1831	1825	54
653	20240806	102800	576369858	1832	1832	1832	1832	1
654	20240806	102700	576368026	1833	1830	1833	1830	87
655	20240806	102600	576208585	1834	1834	1834	1834	6240
656	20240806	102500	564764425	1834	1834	1834	1816	2270
657	20240806	102400	560617467	1834	1836	1836	1818	193
658	20240806	102300	560266382	1837	1837	1837	1837	13
659	20240806	102200	560242501	1838	1839	1839	1838	4
660	20240806	102100	560235147	1823	1815	1823	1812	8144
661	20240806	102000	545449688	1820	1823	1823	1820	27
662	20240806	101900	545400512	1830	1835	1845	1830	7160
663	20240806	101800	532275198	1846	1844	1846	1844	200
664	20240806	101700	531906104	1845	1836	1846	1835	626
665	20240806	101600	530751123	1836	1846	1846	1836	4706
666	20240806	101500	522090953	1846	1844	1846	1840	3173
667	20240806	101400	516240082	1845	1845	1845	1845	19
668	20240806	101300	516205027	1845	1846	1847	1845	534
669	20240806	101200	515219263	1838	1847	1849	1838	445
670	20240806	101100	514401125	1849	1846	1850	1846	28
671	20240806	101000	514349396	1846	1844	1846	1844	10
672	20240806	100900	514330948	1844	1845	1845	1844	6
673	20240806	100800	514319880	1838	1837	1838	1837	9149
674	20240806	100700	497513093	1837	1842	1842	1837	3084
675	20240806	100600	491838858	1845	1842	1845	1842	105
676	20240806	100500	491645433	1850	1844	1850	1844	2690
677	20240806	100400	486674320	1846	1843	1846	1840	57
678	20240806	100300	486569371	1841	1848	1848	1841	631
679	20240806	100200	485406681	1851	1853	1853	1848	4
680	20240806	100100	485399281	1854	1854	1854	1854	0
681	20240806	100000	485399281	1854	1849	1854	1846	501
682	20240806	095900	484474037	1859	1848	1859	1847	2017
683	20240806	095800	480747301	1849	1849	1856	1849	33
684	20240806	095700	480686129	1848	1842	1848	1841	601
685	20240806	095600	479575521	1836	1831	1843	1831	14712
686	20240806	095500	452549614	1809	1831	1831	1809	760
687	20240806	095400	451173767	1832	1838	1838	1832	6685
688	20240806	095300	438895671	1839	1839	1839	1839	2
689	20240806	095200	438891993	1842	1842	1843	1840	1241
690	20240806	095100	436608224	1843	1850	1858	1843	1260
691	20240806	095000	434283080	1849	1853	1853	1848	3476
692	20240806	094900	427848488	1854	1851	1860	1851	2436
693	20240806	094800	423327567	1856	1851	1856	1851	7597
694	20240806	094700	409235337	1850	1837	1850	1836	5647
695	20240806	094600	398858381	1847	1834	1847	1834	1202
696	20240806	094500	396641338	1833	1834	1834	1833	100
697	20240806	094400	396457980	1833	1838	1838	1833	6106
698	20240806	094300	385241106	1838	1838	1838	1838	0
699	20240806	094200	385241106	1838	1841	1841	1838	1060
700	20240806	094100	383291839	1845	1844	1845	1844	275
701	20240806	094000	382784474	1840	1843	1843	1839	62
702	20240806	093900	382670434	1845	1850	1850	1844	71
703	20240806	093800	382539415	1850	1837	1850	1837	525
704	20240806	093700	381574925	1837	1846	1846	1837	3283
705	20240806	093600	375536052	1851	1851	1851	1851	0
706	20240806	093500	375536052	1851	1854	1854	1851	68
707	20240806	093400	375410069	1850	1850	1850	1850	105
708	20240806	093300	375215819	1841	1843	1843	1841	1667
709	20240806	093200	372145198	1842	1842	1842	1842	1
710	20240806	093100	372143356	1855	1840	1855	1839	1077
711	20240806	093000	370146677	1838	1845	1855	1837	279
712	20240806	092900	369631879	1837	1841	1841	1837	3368
713	20240806	092800	363444294	1857	1853	1858	1840	1198
714	20240806	092700	361220654	1853	1853	1853	1853	1
715	20240806	092600	361218801	1841	1862	1862	1841	2573
716	20240806	092500	356454214	1862	1862	1862	1862	3
717	20240806	092400	356448628	1853	1853	1853	1853	11
718	20240806	092300	356428245	1851	1851	1851	1851	1
719	20240806	092200	356426394	1868	1854	1868	1840	9797
720	20240806	092100	338180828	1840	1840	1840	1840	2823
721	20240806	092000	332986508	1840	1848	1854	1840	2111
722	20240806	091900	329087128	1846	1840	1846	1840	5056
723	20240806	091800	319771581	1844	1821	1844	1820	15375
724	20240806	091700	291446672	1821	1840	1840	1815	28
725	20240806	091600	291395516	1842	1809	1842	1799	17412
726	20240806	091500	259598261	1791	1784	1804	1784	15
727	20240806	091400	259571453	1782	1800	1800	1782	2011
728	20240806	091300	255951869	1800	1807	1837	1800	586
729	20240806	091200	254893297	1843	1820	1843	1820	2097
730	20240806	091100	251039213	1815	1770	1815	1769	11296
731	20240806	091000	230780850	1770	1784	1800	1770	7091
732	20240806	090900	218193810	1784	1803	1803	1784	22144
733	20240806	090800	178409382	1803	1804	1804	1801	2653
734	20240806	090700	173627950	1804	1840	1840	1804	28807
735	20240806	090600	121246910	1824	1840	1840	1824	12623
736	20240806	090500	98096974	1840	1830	1845	1815	14920
737	20240806	090400	70687147	1830	1825	1830	1812	1176
738	20240806	090300	68535366	1812	1830	1831	1812	4542
739	20240806	090200	60258070	1830	1830	1830	1830	0
740	20240806	090100	60258070	1830	1785	1830	1785	6394
741	20240806	090000	48617180	1784	1789	1794	1784	26012