KissMeData/273060/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	205600	335491804	992	992	992	992	2195
3	20240807	205500	335491804	992	992	992	992	0
4	20240807	205400	335491804	992	992	992	992	0
5	20240807	205300	335491804	992	992	992	992	0
6	20240807	205200	335491804	992	992	992	992	0
7	20240807	205100	335491804	992	992	992	992	0
8	20240807	205000	335491804	992	992	992	992	0
9	20240807	204900	335491804	992	992	992	992	0
10	20240807	204800	335491804	992	992	992	992	0
11	20240807	204700	335491804	992	992	992	992	0
12	20240807	204600	335491804	992	992	992	992	0
13	20240807	204500	335491804	992	992	992	992	0
14	20240807	204400	335491804	992	992	992	992	0
15	20240807	204300	335491804	992	992	992	992	0
16	20240807	204200	335491804	992	992	992	992	0
17	20240807	204100	335491804	992	992	992	992	0
18	20240807	204000	335491804	992	992	992	992	0
19	20240807	203900	335491804	992	992	992	992	0
20	20240807	203800	335491804	992	992	992	992	0
21	20240807	203700	335491804	992	992	992	992	0
22	20240807	203600	335491804	992	992	992	992	0
23	20240807	203500	335491804	992	992	992	992	0
24	20240807	203400	335491804	992	992	992	992	0
25	20240807	203300	335491804	992	992	992	992	0
26	20240807	203200	335491804	992	992	992	992	0
27	20240807	203100	335491804	992	992	992	992	0
28	20240807	203000	335491804	992	992	992	992	0
29	20240807	202900	335491804	992	992	992	992	0
30	20240807	202800	335491804	992	992	992	992	0
31	20240807	202700	335491804	992	992	992	992	0
32	20240807	202600	335491804	992	992	992	992	2195
33	20240807	202500	335491804	992	992	992	992	0
34	20240807	202400	335491804	992	992	992	992	0
35	20240807	202300	335491804	992	992	992	992	0
36	20240807	202200	335491804	992	992	992	992	0
37	20240807	202100	335491804	992	992	992	992	0
38	20240807	202000	335491804	992	992	992	992	0
39	20240807	201900	335491804	992	992	992	992	0
40	20240807	201800	335491804	992	992	992	992	0
41	20240807	201700	335491804	992	992	992	992	0
42	20240807	201600	335491804	992	992	992	992	0
43	20240807	201500	335491804	992	992	992	992	0
44	20240807	201400	335491804	992	992	992	992	0
45	20240807	201300	335491804	992	992	992	992	0
46	20240807	201200	335491804	992	992	992	992	0
47	20240807	201100	335491804	992	992	992	992	0
48	20240807	201000	335491804	992	992	992	992	0
49	20240807	200900	335491804	992	992	992	992	0
50	20240807	200800	335491804	992	992	992	992	0
51	20240807	200700	335491804	992	992	992	992	0
52	20240807	200600	335491804	992	992	992	992	0
53	20240807	200500	335491804	992	992	992	992	0
54	20240807	200400	335491804	992	992	992	992	0
55	20240807	200300	335491804	992	992	992	992	0
56	20240807	200200	335491804	992	992	992	992	0
57	20240807	200100	335491804	992	992	992	992	0
58	20240807	200000	335491804	992	992	992	992	0
59	20240807	195900	335491804	992	992	992	992	0
60	20240807	195800	335491804	992	992	992	992	0
61	20240807	195700	335491804	992	992	992	992	0
62	20240807	195600	335491804	992	992	992	992	2195
63	20240807	195500	335491804	992	992	992	992	0
64	20240807	195400	335491804	992	992	992	992	0
65	20240807	195300	335491804	992	992	992	992	0
66	20240807	195200	335491804	992	992	992	992	0
67	20240807	195100	335491804	992	992	992	992	0
68	20240807	195000	335491804	992	992	992	992	0
69	20240807	194900	335491804	992	992	992	992	0
70	20240807	194800	335491804	992	992	992	992	0
71	20240807	194700	335491804	992	992	992	992	0
72	20240807	194600	335491804	992	992	992	992	0
73	20240807	194500	335491804	992	992	992	992	0
74	20240807	194400	335491804	992	992	992	992	0
75	20240807	194300	335491804	992	992	992	992	0
76	20240807	194200	335491804	992	992	992	992	0
77	20240807	194100	335491804	992	992	992	992	0
78	20240807	194000	335491804	992	992	992	992	0
79	20240807	193900	335491804	992	992	992	992	0
80	20240807	193800	335491804	992	992	992	992	0
81	20240807	193700	335491804	992	992	992	992	0
82	20240807	193600	335491804	992	992	992	992	0
83	20240807	193500	335491804	992	992	992	992	0
84	20240807	193400	335491804	992	992	992	992	0
85	20240807	193300	335491804	992	992	992	992	0
86	20240807	193200	335491804	992	992	992	992	0
87	20240807	193100	335491804	992	992	992	992	0
88	20240807	193000	335491804	992	992	992	992	0
89	20240807	192900	335491804	992	992	992	992	0
90	20240807	192800	335491804	992	992	992	992	0
91	20240807	192700	335491804	992	992	992	992	0
92	20240807	192600	335491804	992	992	992	992	2195
93	20240807	192500	335491804	992	992	992	992	0
94	20240807	192400	335491804	992	992	992	992	0
95	20240807	192300	335491804	992	992	992	992	0
96	20240807	192200	335491804	992	992	992	992	0
97	20240807	192100	335491804	992	992	992	992	0
98	20240807	192000	335491804	992	992	992	992	0
99	20240807	191900	335491804	992	992	992	992	0
100	20240807	191800	335491804	992	992	992	992	0
101	20240807	191700	335491804	992	992	992	992	0
102	20240807	191600	335491804	992	992	992	992	0
103	20240807	191500	335491804	992	992	992	992	0
104	20240807	191400	335491804	992	992	992	992	0
105	20240807	191300	335491804	992	992	992	992	0
106	20240807	191200	335491804	992	992	992	992	0
107	20240807	191100	335491804	992	992	992	992	0
108	20240807	191000	335491804	992	992	992	992	0
109	20240807	190900	335491804	992	992	992	992	0
110	20240807	190800	335491804	992	992	992	992	0
111	20240807	190700	335491804	992	992	992	992	0
112	20240807	190600	335491804	992	992	992	992	0
113	20240807	190500	335491804	992	992	992	992	0
114	20240807	190400	335491804	992	992	992	992	0
115	20240807	190300	335491804	992	992	992	992	0
116	20240807	190200	335491804	992	992	992	992	0
117	20240807	190100	335491804	992	992	992	992	0
118	20240807	190000	335491804	992	992	992	992	0
119	20240807	185900	335491804	992	992	992	992	0
120	20240807	185800	335491804	992	992	992	992	0
121	20240807	185700	335491804	992	992	992	992	0
122	20240807	185600	335491804	992	992	992	992	2195
123	20240807	185500	335491804	992	992	992	992	0
124	20240807	185400	335491804	992	992	992	992	0
125	20240807	185300	335491804	992	992	992	992	0
126	20240807	185200	335491804	992	992	992	992	0
127	20240807	185100	335491804	992	992	992	992	0
128	20240807	185000	335491804	992	992	992	992	0
129	20240807	184900	335491804	992	992	992	992	0
130	20240807	184800	335491804	992	992	992	992	0
131	20240807	184700	335491804	992	992	992	992	0
132	20240807	184600	335491804	992	992	992	992	0
133	20240807	184500	335491804	992	992	992	992	0
134	20240807	184400	335491804	992	992	992	992	0
135	20240807	184300	335491804	992	992	992	992	0
136	20240807	184200	335491804	992	992	992	992	0
137	20240807	184100	335491804	992	992	992	992	0
138	20240807	184000	335491804	992	992	992	992	0
139	20240807	183900	335491804	992	992	992	992	0
140	20240807	183800	335491804	992	992	992	992	0
141	20240807	183700	335491804	992	992	992	992	0
142	20240807	183600	335491804	992	992	992	992	0
143	20240807	183500	335491804	992	992	992	992	0
144	20240807	183400	335491804	992	992	992	992	0
145	20240807	183300	335491804	992	992	992	992	0
146	20240807	183200	335491804	992	992	992	992	0
147	20240807	183100	335491804	992	992	992	992	0
148	20240807	183000	335491804	992	992	992	992	0
149	20240807	182900	335491804	992	992	992	992	0
150	20240807	182800	335491804	992	992	992	992	0
151	20240807	182700	335491804	992	992	992	992	0
152	20240807	182600	335491804	992	992	992	992	2195
153	20240807	182500	335491804	992	992	992	992	0
154	20240807	182400	335491804	992	992	992	992	0
155	20240807	182300	335491804	992	992	992	992	0
156	20240807	182200	335491804	992	992	992	992	0
157	20240807	182100	335491804	992	992	992	992	0
158	20240807	182000	335491804	992	992	992	992	0
159	20240807	181900	335491804	992	992	992	992	0
160	20240807	181800	335491804	992	992	992	992	0
161	20240807	181700	335491804	992	992	992	992	0
162	20240807	181600	335491804	992	992	992	992	0
163	20240807	181500	335491804	992	992	992	992	0
164	20240807	181400	335491804	992	992	992	992	0
165	20240807	181300	335491804	992	992	992	992	0
166	20240807	181200	335491804	992	992	992	992	0
167	20240807	181100	335491804	992	992	992	992	0
168	20240807	181000	335491804	992	992	992	992	0
169	20240807	180900	335491804	992	992	992	992	0
170	20240807	180800	335491804	992	992	992	992	0
171	20240807	180700	335491804	992	992	992	992	0
172	20240807	180600	335491804	992	992	992	992	0
173	20240807	180500	335491804	992	992	992	992	0
174	20240807	180400	335491804	992	992	992	992	0
175	20240807	180300	335491804	992	992	992	992	0
176	20240807	180200	335491804	992	992	992	992	0
177	20240807	180100	335491804	992	992	992	992	0
178	20240807	180000	335491804	992	992	992	992	0
179	20240807	175900	335491804	992	992	992	992	0
180	20240807	175800	335491804	992	992	992	992	0
181	20240807	175700	335491804	992	992	992	992	0
182	20240807	175600	335491804	992	992	992	992	2195
183	20240807	175500	335491804	992	992	992	992	0
184	20240807	175400	335491804	992	992	992	992	0
185	20240807	175300	335491804	992	992	992	992	0
186	20240807	175200	335491804	992	992	992	992	0
187	20240807	175100	335491804	992	992	992	992	0
188	20240807	175000	335491804	992	992	992	992	0
189	20240807	174900	335491804	992	992	992	992	0
190	20240807	174800	335491804	992	992	992	992	0
191	20240807	174700	335491804	992	992	992	992	0
192	20240807	174600	335491804	992	992	992	992	0
193	20240807	174500	335491804	992	992	992	992	0
194	20240807	174400	335491804	992	992	992	992	0
195	20240807	174300	335491804	992	992	992	992	0
196	20240807	174200	335491804	992	992	992	992	0
197	20240807	174100	335491804	992	992	992	992	0
198	20240807	174000	335491804	992	992	992	992	0
199	20240807	173900	335491804	992	992	992	992	0
200	20240807	173800	335491804	992	992	992	992	0
201	20240807	173700	335491804	992	992	992	992	0
202	20240807	173600	335491804	992	992	992	992	0
203	20240807	173500	335491804	992	992	992	992	0
204	20240807	173400	335491804	992	992	992	992	0
205	20240807	173300	335491804	992	992	992	992	0
206	20240807	173200	335491804	992	992	992	992	0
207	20240807	173100	335491804	992	992	992	992	0
208	20240807	173000	335491804	992	992	992	992	0
209	20240807	172900	335491804	992	992	992	992	0
210	20240807	172800	335491804	992	992	992	992	0
211	20240807	172700	335491804	992	992	992	992	0
212	20240807	172600	335491804	992	992	992	992	2195
213	20240807	172500	335491804	992	992	992	992	0
214	20240807	172400	335491804	992	992	992	992	0
215	20240807	172300	335491804	992	992	992	992	0
216	20240807	172200	335491804	992	992	992	992	0
217	20240807	172100	335491804	992	992	992	992	0
218	20240807	172000	335491804	992	992	992	992	0
219	20240807	171900	335491804	992	992	992	992	0
220	20240807	171800	335491804	992	992	992	992	0
221	20240807	171700	335491804	992	992	992	992	0
222	20240807	171600	335491804	992	992	992	992	0
223	20240807	171500	335491804	992	992	992	992	0
224	20240807	171400	335491804	992	992	992	992	0
225	20240807	171300	335491804	992	992	992	992	0
226	20240807	171200	335491804	992	992	992	992	0
227	20240807	171100	335491804	992	992	992	992	0
228	20240807	171000	335491804	992	992	992	992	0
229	20240807	170900	335491804	992	992	992	992	0
230	20240807	170800	335491804	992	992	992	992	0
231	20240807	170700	335491804	992	992	992	992	0
232	20240807	170600	335491804	992	992	992	992	0
233	20240807	170500	335491804	992	992	992	992	0
234	20240807	170400	335491804	992	992	992	992	0
235	20240807	170300	335491804	992	992	992	992	0
236	20240807	170200	335491804	992	992	992	992	0
237	20240807	170100	335491804	992	992	992	992	0
238	20240807	170000	335491804	992	992	992	992	0
239	20240807	165900	335491804	992	992	992	992	0
240	20240807	165800	335491804	992	992	992	992	0
241	20240807	165700	335491804	992	992	992	992	0
242	20240807	165600	335491804	992	992	992	992	2195
243	20240807	165500	335491804	992	992	992	992	0
244	20240807	165400	335491804	992	992	992	992	0
245	20240807	165300	335491804	992	992	992	992	0
246	20240807	165200	335491804	992	992	992	992	0
247	20240807	165100	335491804	992	992	992	992	0
248	20240807	165000	335491804	992	992	992	992	0
249	20240807	164900	335491804	992	992	992	992	0
250	20240807	164800	335491804	992	992	992	992	0
251	20240807	164700	335491804	992	992	992	992	0
252	20240807	164600	335491804	992	992	992	992	0
253	20240807	164500	335491804	992	992	992	992	0
254	20240807	164400	335491804	992	992	992	992	0
255	20240807	164300	335491804	992	992	992	992	0
256	20240807	164200	335491804	992	992	992	992	0
257	20240807	164100	335491804	992	992	992	992	0
258	20240807	164000	335491804	992	992	992	992	0
259	20240807	163900	335491804	992	992	992	992	0
260	20240807	163800	335491804	992	992	992	992	0
261	20240807	163700	335491804	992	992	992	992	0
262	20240807	163600	335491804	992	992	992	992	0
263	20240807	163500	335491804	992	992	992	992	0
264	20240807	163400	335491804	992	992	992	992	0
265	20240807	163300	335491804	992	992	992	992	0
266	20240807	163200	335491804	992	992	992	992	0
267	20240807	163100	335491804	992	992	992	992	0
268	20240807	163000	335491804	992	992	992	992	0
269	20240807	162900	335491804	992	992	992	992	0
270	20240807	162800	335491804	992	992	992	992	0
271	20240807	162700	335491804	992	992	992	992	0
272	20240807	162600	335491804	992	992	992	992	2195
273	20240807	162500	335491804	992	992	992	992	0
274	20240807	162400	335491804	992	992	992	992	0
275	20240807	162300	335491804	992	992	992	992	0
276	20240807	162200	335491804	992	992	992	992	0
277	20240807	162100	335491804	992	992	992	992	0
278	20240807	162000	335491804	992	992	992	992	0
279	20240807	161900	335491804	992	992	992	992	0
280	20240807	161800	335491804	992	992	992	992	0
281	20240807	161700	335491804	992	992	992	992	0
282	20240807	161600	335491804	992	992	992	992	0
283	20240807	161500	335491804	992	992	992	992	0
284	20240807	161400	335491804	992	992	992	992	0
285	20240807	161300	335491804	992	992	992	992	0
286	20240807	161200	335491804	992	992	992	992	0
287	20240807	161100	335491804	992	992	992	992	0
288	20240807	161000	335491804	992	992	992	992	0
289	20240807	160900	335491804	992	992	992	992	0
290	20240807	160800	335491804	992	992	992	992	0
291	20240807	160700	335491804	992	992	992	992	0
292	20240807	160600	335491804	992	992	992	992	0
293	20240807	160500	335491804	992	992	992	992	0
294	20240807	160400	335491804	992	992	992	992	0
295	20240807	160300	335491804	992	992	992	992	0
296	20240807	160200	335491804	992	992	992	992	0
297	20240807	160100	335491804	992	992	992	992	0
298	20240807	160000	335491804	992	992	992	992	0
299	20240807	155900	335491804	992	992	992	992	0
300	20240807	155800	335491804	992	992	992	992	0
301	20240807	155700	335491804	992	992	992	992	0
302	20240807	155600	335491804	992	992	992	992	2195
303	20240807	155500	335491804	992	992	992	992	0
304	20240807	155400	335491804	992	992	992	992	0
305	20240807	155300	335491804	992	992	992	992	0
306	20240807	155200	335491804	992	992	992	992	0
307	20240807	155100	335491804	992	992	992	992	0
308	20240807	155000	335491804	992	992	992	992	0
309	20240807	154900	335491804	992	992	992	992	0
310	20240807	154800	335491804	992	992	992	992	0
311	20240807	154700	335491804	992	992	992	992	0
312	20240807	154600	335491804	992	992	992	992	0
313	20240807	154500	335491804	992	992	992	992	0
314	20240807	154400	335491804	992	992	992	992	0
315	20240807	154300	335491804	992	992	992	992	0
316	20240807	154200	335491804	992	992	992	992	0
317	20240807	154100	335491804	992	992	992	992	0
318	20240807	154000	335491804	992	992	992	992	0
319	20240807	153900	335491804	992	992	992	992	0
320	20240807	153800	335491804	992	992	992	992	0
321	20240807	153700	335491804	992	992	992	992	0
322	20240807	153600	335491804	992	992	992	992	0
323	20240807	153500	335491804	992	992	992	992	0
324	20240807	153400	335491804	992	992	992	992	0
325	20240807	153300	335491804	992	992	992	992	0
326	20240807	153200	335491804	992	992	992	992	0
327	20240807	153100	335491804	992	992	992	992	0
328	20240807	153000	335491804	992	992	992	992	2195
329	20240807	152900	333314364	992	992	992	992	0
330	20240807	152800	333314364	992	992	992	992	0
331	20240807	152700	333314364	992	992	992	992	0
332	20240807	152600	333314364	992	992	992	992	0
333	20240807	152500	333314364	992	992	992	992	0
334	20240807	152400	333314364	992	992	992	992	0
335	20240807	152300	333314364	992	992	992	992	0
336	20240807	152200	333314364	992	992	992	992	0
337	20240807	152100	333314364	992	992	992	992	0
338	20240807	152000	333314364	992	992	992	992	0
339	20240807	151900	333314364	992	992	992	992	479
340	20240807	151800	332839196	992	995	995	992	180
341	20240807	151700	332660633	992	994	994	992	680
342	20240807	151600	331985923	995	995	995	995	251
343	20240807	151500	331736178	996	996	996	996	295
344	20240807	151400	331442358	996	997	997	996	2194
345	20240807	151300	329255245	997	997	997	997	150
346	20240807	151200	329105695	997	997	997	997	11
347	20240807	151100	329094728	997	997	997	997	0
348	20240807	151000	329094728	997	999	999	997	36
349	20240807	150900	329058778	999	995	999	995	116
350	20240807	150800	328943080	1000	1000	1000	1000	1
351	20240807	150700	328942080	999	999	999	999	461
352	20240807	150600	328481541	992	992	992	992	0
353	20240807	150500	328481541	992	993	993	992	1449
354	20240807	150400	327044131	993	993	993	993	1
355	20240807	150300	327043138	999	999	999	999	2
356	20240807	150200	327041140	998	998	998	998	0
357	20240807	150100	327041140	998	998	998	998	0
358	20240807	150000	327041140	998	992	998	992	4869
359	20240807	145900	322181884	992	995	995	992	714
360	20240807	145800	321473587	995	995	995	995	0
361	20240807	145700	321473587	995	995	995	995	2321
362	20240807	145600	319164192	1000	995	1000	995	1847
363	20240807	145500	317326422	1000	1000	1000	1000	0
364	20240807	145400	317326422	1000	1000	1000	1000	0
365	20240807	145300	317326422	1000	1000	1000	1000	0
366	20240807	145200	317326422	1000	997	1000	997	8
367	20240807	145100	317318443	997	1000	1000	997	3544
368	20240807	145000	313785065	997	999	999	997	666
369	20240807	144900	313121055	1000	1000	1000	1000	0
370	20240807	144800	313121055	1000	1000	1000	1000	97
371	20240807	144700	313024055	1000	1000	1000	1000	303
372	20240807	144600	312721055	1002	1002	1002	1002	0
373	20240807	144500	312721055	1002	1002	1002	1002	0
374	20240807	144400	312721055	1002	1002	1002	1002	0
375	20240807	144300	312721055	1002	1002	1002	1002	0
376	20240807	144200	312721055	1002	1003	1003	1002	5
377	20240807	144100	312716041	1000	1000	1000	1000	2705
378	20240807	144000	310011041	997	997	997	997	366
379	20240807	143900	309646139	997	997	997	997	0
380	20240807	143800	309646139	997	1002	1002	997	3172
381	20240807	143700	306476679	1002	1002	1002	1002	114
382	20240807	143600	306362451	1002	1000	1002	1000	661
383	20240807	143500	305700427	1003	1003	1003	1003	36
384	20240807	143400	305664319	1000	1000	1000	1000	2724
385	20240807	143300	302940319	1003	1003	1003	1003	0
386	20240807	143200	302940319	1003	1003	1003	1003	1000
387	20240807	143100	301937319	1003	1003	1003	1003	0
388	20240807	143000	301937319	1003	1000	1003	1000	1018
389	20240807	142900	300919019	1000	1000	1000	1000	0
390	20240807	142800	300919019	1000	1000	1000	1000	0
391	20240807	142700	300919019	1000	1000	1000	1000	1
392	20240807	142600	300918019	999	999	999	999	399
393	20240807	142500	300519418	997	997	997	997	0
394	20240807	142400	300519418	997	997	997	997	0
395	20240807	142300	300519418	997	997	997	997	0
396	20240807	142200	300519418	997	997	997	997	959
397	20240807	142100	299563295	998	998	998	998	1
398	20240807	142000	299562297	998	998	998	998	205
399	20240807	141900	299357707	997	997	997	997	202
400	20240807	141800	299156313	996	996	996	996	0
401	20240807	141700	299156313	996	996	996	996	0
402	20240807	141600	299156313	996	996	996	996	0
403	20240807	141500	299156313	996	995	996	995	2000
404	20240807	141400	297165820	992	992	992	992	0
405	20240807	141300	297165820	992	992	992	992	140
406	20240807	141200	297026940	993	993	993	993	0
407	20240807	141100	297026940	993	993	993	993	0
408	20240807	141000	297026940	993	993	993	993	0
409	20240807	140900	297026940	993	993	993	993	1458
410	20240807	140800	295579146	993	993	993	993	12
411	20240807	140700	295567230	994	994	994	994	0
412	20240807	140600	295567230	994	994	994	994	0
413	20240807	140500	295567230	994	994	994	994	0
414	20240807	140400	295567230	994	994	994	994	0
415	20240807	140300	295567230	994	994	994	994	0
416	20240807	140200	295567230	994	998	998	994	607
417	20240807	140100	294963752	998	998	998	998	0
418	20240807	140000	294963752	998	998	998	998	1
419	20240807	135900	294962754	992	992	992	992	0
420	20240807	135800	294962754	992	992	992	992	0
421	20240807	135700	294962754	992	992	992	992	0
422	20240807	135600	294962754	992	992	992	992	0
423	20240807	135500	294962754	992	992	992	992	0
424	20240807	135400	294962754	992	996	996	992	1427
425	20240807	135300	293544634	992	992	992	992	0
426	20240807	135200	293544634	992	992	992	992	0
427	20240807	135100	293544634	992	992	992	992	0
428	20240807	135000	293544634	992	992	992	992	8
429	20240807	134900	293536698	995	995	995	995	0
430	20240807	134800	293536698	995	995	995	995	0
431	20240807	134700	293536698	995	995	995	995	0
432	20240807	134600	293536698	995	995	995	995	1998
433	20240807	134500	291548688	991	991	991	991	0
434	20240807	134400	291548688	991	991	991	991	0
435	20240807	134300	291548688	991	991	991	991	0
436	20240807	134200	291548688	991	991	991	991	0
437	20240807	134100	291548688	991	991	991	991	0
438	20240807	134000	291548688	991	991	991	991	174
439	20240807	133900	291376254	991	991	991	991	1417
440	20240807	133800	289972007	991	991	991	991	0
441	20240807	133700	289972007	991	991	991	991	409
442	20240807	133600	289566688	991	991	991	991	50
443	20240807	133500	289517138	991	991	991	991	0
444	20240807	133400	289517138	991	991	991	991	0
445	20240807	133300	289517138	991	991	991	991	1406
446	20240807	133200	288123792	996	991	996	991	190
447	20240807	133100	287935302	991	991	991	991	171
448	20240807	133000	287765841	991	996	996	991	2
449	20240807	132900	287763854	991	991	991	991	0
450	20240807	132800	287763854	991	991	991	991	841
451	20240807	132700	286930423	992	992	992	992	0
452	20240807	132600	286930423	992	992	992	992	76
453	20240807	132500	286855031	992	992	992	992	0
454	20240807	132400	286855031	992	992	992	992	694
455	20240807	132300	286166583	992	992	992	992	69
456	20240807	132200	286098135	996	996	996	996	1
457	20240807	132100	286097139	996	996	996	996	174
458	20240807	132000	285923835	997	997	997	997	1248
459	20240807	131900	284679579	997	992	997	992	126
460	20240807	131800	284553967	992	992	992	992	1214
461	20240807	131700	283349679	992	992	992	992	0
462	20240807	131600	283349679	992	992	992	992	300
463	20240807	131500	283052079	992	992	992	992	0
464	20240807	131400	283052079	992	998	998	992	1407
465	20240807	131300	281650293	999	999	999	999	0
466	20240807	131200	281650293	999	999	999	999	0
467	20240807	131100	281650293	999	999	999	999	0
468	20240807	131000	281650293	999	999	999	999	0
469	20240807	130900	281650293	999	999	999	999	2
470	20240807	130800	281648295	1000	1000	1000	1000	0
471	20240807	130700	281648295	1000	1000	1000	1000	0
472	20240807	130600	281648295	1000	1000	1000	1000	0
473	20240807	130500	281648295	1000	1000	1000	1000	0
474	20240807	130400	281648295	1000	1000	1000	1000	0
475	20240807	130300	281648295	1000	993	1000	993	5
476	20240807	130200	281643323	993	993	993	993	0
477	20240807	130100	281643323	993	993	993	993	0
478	20240807	130000	281643323	993	1000	1000	992	6669
479	20240807	125900	275025818	995	996	996	995	1592
480	20240807	125800	273440579	997	997	997	997	0
481	20240807	125700	273440579	997	997	997	997	15
482	20240807	125600	273425624	998	1003	1003	998	2149
483	20240807	125500	271280672	1003	1003	1003	1003	1
484	20240807	125400	271279669	998	1000	1000	998	10316
485	20240807	125300	260978905	1000	1004	1004	1000	8914
486	20240807	125200	252056463	1003	1004	1004	1003	1500
487	20240807	125100	250550963	1003	1003	1003	1003	0
488	20240807	125000	250550963	1003	1003	1003	1003	0
489	20240807	124900	250550963	1003	1003	1003	1003	400
490	20240807	124800	250149763	1002	1002	1002	1002	0
491	20240807	124700	250149763	1002	1002	1002	1002	135
492	20240807	124600	250014493	1001	1001	1001	1001	898
493	20240807	124500	249115595	1006	1006	1006	1006	0
494	20240807	124400	249115595	1006	1006	1006	1006	1
495	20240807	124300	249114589	1001	1007	1007	1001	6
496	20240807	124200	249108565	1008	1008	1008	1008	0
497	20240807	124100	249108565	1008	1001	1010	1001	4098
498	20240807	124000	244973855	1009	1000	1009	1000	4888
499	20240807	123900	240064037	1001	1001	1001	1001	1
500	20240807	123800	240063036	1000	1000	1000	1000	7
501	20240807	123700	240056036	999	1000	1000	999	253
502	20240807	123600	239803040	1000	1002	1002	1000	1895
503	20240807	123500	237907935	1001	1002	1004	1001	2190
504	20240807	123400	235715489	1001	1009	1009	1001	4144
505	20240807	123300	231545285	1008	1005	1008	1005	3367
506	20240807	123200	228157293	1005	1005	1005	1005	0
507	20240807	123100	228157293	1005	1005	1005	1005	178
508	20240807	123000	227978403	1005	1004	1005	1004	3949
509	20240807	122900	224009858	1005	1005	1005	1005	0
510	20240807	122800	224009858	1005	1004	1005	1004	500
511	20240807	122700	223507558	1005	1005	1005	1005	1
512	20240807	122600	223506553	1005	1004	1005	1004	3614
513	20240807	122500	219875758	1004	1004	1004	1004	0
514	20240807	122400	219875758	1004	1004	1004	1004	1349
515	20240807	122300	218521362	1003	1003	1003	1003	0
516	20240807	122200	218521362	1003	1003	1003	1003	113
517	20240807	122100	218408023	1003	1003	1003	1003	0
518	20240807	122000	218408023	1003	1003	1003	1003	314
519	20240807	121900	218093081	1003	1003	1003	1003	972
520	20240807	121800	217118165	1003	1003	1003	1003	0
521	20240807	121700	217118165	1003	1003	1003	1003	0
522	20240807	121600	217118165	1003	1003	1003	1003	0
523	20240807	121500	217118165	1003	1003	1003	1003	1375
524	20240807	121400	215739040	1002	1002	1002	1002	0
525	20240807	121300	215739040	1002	1002	1002	1002	0
526	20240807	121200	215739040	1002	1002	1002	1002	0
527	20240807	121100	215739040	1002	1002	1002	1002	0
528	20240807	121000	215739040	1002	1002	1002	1002	2091
529	20240807	120900	213643858	1002	1002	1002	1002	0
530	20240807	120800	213643858	1002	1002	1002	1002	0
531	20240807	120700	213643858	1002	1002	1002	1002	0
532	20240807	120600	213643858	1002	1002	1002	1002	0
533	20240807	120500	213643858	1002	1002	1002	1002	0
534	20240807	120400	213643858	1002	1002	1002	1002	0
535	20240807	120300	213643858	1002	1003	1003	1002	164
536	20240807	120200	213479529	1003	1004	1004	1003	3612
537	20240807	120100	209853082	1002	1002	1002	1002	24
538	20240807	120000	209829034	1002	1003	1003	1002	541
539	20240807	115900	209286637	1003	1002	1003	1002	105
540	20240807	115800	209181374	1002	1002	1002	1002	1
541	20240807	115700	209180372	1002	1002	1002	1002	1
542	20240807	115600	209179370	1003	1003	1003	1003	0
543	20240807	115500	209179370	1003	1001	1003	1001	44
544	20240807	115400	209135247	993	993	993	993	0
545	20240807	115300	209135247	993	993	993	993	0
546	20240807	115200	209135247	993	993	993	993	0
547	20240807	115100	209135247	993	994	994	993	50
548	20240807	115000	209085596	1003	1003	1003	1003	1
549	20240807	114900	209084593	993	1000	1000	993	3
550	20240807	114800	209081600	1004	1001	1004	1001	999
551	20240807	114700	208080731	1000	1000	1000	1000	0
552	20240807	114600	208080731	1000	1000	1005	1000	5482
553	20240807	114500	202596762	1005	1000	1005	1000	4865
554	20240807	114400	197722166	1000	995	1000	995	5441
555	20240807	114300	192300781	994	994	994	994	0
556	20240807	114200	192300781	994	986	994	986	14142
557	20240807	114100	178254721	991	991	991	991	0
558	20240807	114000	178254721	991	991	991	991	0
559	20240807	113900	178254721	991	991	991	991	10
560	20240807	113800	178244811	991	991	991	991	0
561	20240807	113700	178244811	991	991	991	991	0
562	20240807	113600	178244811	991	991	991	991	0
563	20240807	113500	178244811	991	987	991	987	2579
564	20240807	113400	175697022	993	993	993	993	77
565	20240807	113300	175620561	993	993	993	993	1
566	20240807	113200	175619568	987	987	987	987	15
567	20240807	113100	175604763	993	993	993	993	0
568	20240807	113000	175604763	993	993	993	993	0
569	20240807	112900	175604763	993	993	993	993	730
570	20240807	112800	174879873	993	993	993	993	1
571	20240807	112700	174878880	993	993	993	993	1
572	20240807	112600	174877887	985	990	990	985	300
573	20240807	112500	174582122	993	993	993	993	0
574	20240807	112400	174582122	993	993	993	993	0
575	20240807	112300	174582122	993	993	993	993	103
576	20240807	112200	174479843	990	990	990	990	0
577	20240807	112100	174479843	990	990	990	990	0
578	20240807	112000	174479843	990	990	990	990	0
579	20240807	111900	174479843	990	990	990	990	0
580	20240807	111800	174479843	990	990	990	990	0
581	20240807	111700	174479843	990	990	990	990	0
582	20240807	111600	174479843	990	990	990	990	718
583	20240807	111500	173769023	983	990	990	983	2001
584	20240807	111400	171797906	990	990	990	990	15
585	20240807	111300	171783056	994	994	994	994	0
586	20240807	111200	171783056	994	994	994	994	94
587	20240807	111100	171689620	994	994	994	994	0
588	20240807	111000	171689620	994	994	994	994	1
589	20240807	110900	171688626	994	994	994	994	1
590	20240807	110800	171687632	990	990	990	990	161
591	20240807	110700	171528242	990	990	990	990	0
592	20240807	110600	171528242	990	990	990	990	0
593	20240807	110500	171528242	990	992	992	990	278
594	20240807	110400	171252468	992	992	992	992	555
595	20240807	110300	170701908	992	992	992	992	300
596	20240807	110200	170404308	993	993	993	993	493
597	20240807	110100	169914759	994	996	996	994	513
598	20240807	110000	169404737	998	998	998	998	0
599	20240807	105900	169404737	998	996	998	996	130
600	20240807	105800	169275226	997	997	997	997	1
601	20240807	105700	169274229	996	998	999	982	9697
602	20240807	105600	159689321	1000	999	1000	999	1270
603	20240807	105500	158419971	1000	995	1000	995	5986
604	20240807	105400	152437680	998	998	998	997	3441
605	20240807	105300	149004886	998	995	998	995	4933
606	20240807	105200	144085382	995	995	995	995	1
607	20240807	105100	144084387	995	987	995	987	1279
608	20240807	105000	142812995	995	995	995	995	8
609	20240807	104900	142805035	996	995	996	995	100
610	20240807	104800	142705440	996	995	996	995	1515
611	20240807	104700	141196825	991	986	991	986	5330
612	20240807	104600	135915892	985	985	985	985	0
613	20240807	104500	135915892	985	985	985	985	0
614	20240807	104400	135915892	985	985	985	985	0
615	20240807	104300	135915892	985	985	985	985	0
616	20240807	104200	135915892	985	978	985	976	10633
617	20240807	104100	125490767	980	980	980	980	0
618	20240807	104000	125490767	980	980	980	980	64
619	20240807	103900	125428047	975	975	975	975	98
620	20240807	103800	125332497	980	980	980	980	0
621	20240807	103700	125332497	980	980	980	980	1417
622	20240807	103600	123943837	980	980	980	980	959
623	20240807	103500	123004017	980	980	980	980	38
624	20240807	103400	122966777	980	980	980	980	1
625	20240807	103300	122965797	979	980	980	979	1001
626	20240807	103200	121985817	979	979	979	979	150
627	20240807	103100	121838967	979	979	979	979	6850
628	20240807	103000	115132817	978	975	978	975	2134
629	20240807	102900	113048088	974	973	974	973	1001
630	20240807	102800	112073115	972	973	973	972	2500
631	20240807	102700	109642615	968	968	968	968	0
632	20240807	102600	109642615	968	968	968	968	0
633	20240807	102500	109642615	968	969	969	968	431
634	20240807	102400	109225172	968	968	968	968	0
635	20240807	102300	109225172	968	968	968	968	0
636	20240807	102200	109225172	968	968	968	968	0
637	20240807	102100	109225172	968	970	970	968	100
638	20240807	102000	109128328	970	970	970	970	100
639	20240807	101900	109031328	970	970	970	970	0
640	20240807	101800	109031328	970	970	970	970	0
641	20240807	101700	109031328	970	969	970	969	3534
642	20240807	101600	105603848	969	969	969	969	1000
643	20240807	101500	104634848	967	967	967	967	1100
644	20240807	101400	103571148	967	970	970	967	1527
645	20240807	101300	102094239	970	970	970	970	2420
646	20240807	101200	99746839	969	969	969	969	0
647	20240807	101100	99746839	969	969	969	969	1004
648	20240807	101000	98773963	970	970	970	970	0
649	20240807	100900	98773963	970	970	970	970	29
650	20240807	100800	98745833	970	970	970	970	0
651	20240807	100700	98745833	970	970	970	970	7000
652	20240807	100600	91955833	976	974	976	970	22058
653	20240807	100500	70534603	974	971	974	971	125
654	20240807	100400	70412980	971	971	971	971	1
655	20240807	100300	70412009	969	969	969	969	4
656	20240807	100200	70408133	970	970	970	970	0
657	20240807	100100	70408133	970	970	970	970	0
658	20240807	100000	70408133	970	970	970	970	1002
659	20240807	095900	69436193	971	971	971	971	11
660	20240807	095800	69425512	971	970	971	970	7388
661	20240807	095700	62257727	967	967	967	967	500
662	20240807	095600	61774227	967	967	967	967	90
663	20240807	095500	61687197	959	963	963	959	475
664	20240807	095400	61231632	965	965	965	965	0
665	20240807	095300	61231632	965	967	967	965	31
666	20240807	095200	61201715	961	961	961	961	349
667	20240807	095100	60866326	966	966	966	966	80
668	20240807	095000	60789046	967	967	967	967	84
669	20240807	094900	60707818	958	958	958	958	0
670	20240807	094800	60707818	958	958	958	958	215
671	20240807	094700	60501848	958	958	958	958	48
672	20240807	094600	60455864	965	965	965	965	115
673	20240807	094500	60344889	970	970	970	970	0
674	20240807	094400	60344889	970	970	970	970	100
675	20240807	094300	60247889	965	965	965	965	0
676	20240807	094200	60247889	965	965	965	965	0
677	20240807	094100	60247889	965	967	967	965	5
678	20240807	094000	60243062	967	969	977	967	1443
679	20240807	093900	58844697	978	970	978	969	212
680	20240807	093800	58638751	970	964	970	964	9576
681	20240807	093700	49362605	955	955	955	955	0
682	20240807	093600	49362605	955	955	955	955	0
683	20240807	093500	49362605	955	955	955	955	756
684	20240807	093400	48640625	958	958	958	958	0
685	20240807	093300	48640625	958	959	962	958	5966
686	20240807	093200	42902669	952	953	953	952	1902
687	20240807	093100	41091851	959	959	959	959	7736
688	20240807	093000	33673027	958	954	958	954	5100
689	20240807	092900	28787247	954	952	954	952	103
690	20240807	092800	28689063	952	950	952	950	1129
691	20240807	092700	27614685	950	950	950	950	1
692	20240807	092600	27613735	954	954	954	954	0
693	20240807	092500	27613735	954	954	954	954	0
694	20240807	092400	27613735	954	954	954	954	0
695	20240807	092300	27613735	954	954	954	954	0
696	20240807	092200	27613735	954	954	954	954	0
697	20240807	092100	27613735	954	954	954	954	0
698	20240807	092000	27613735	954	954	954	954	110
699	20240807	091900	27508795	959	959	959	959	0
700	20240807	091800	27508795	959	959	959	959	115
701	20240807	091700	27398510	963	955	963	955	6323
702	20240807	091600	21353203	941	941	941	941	99
703	20240807	091500	21260044	937	937	937	937	0
704	20240807	091400	21260044	937	960	969	937	3001
705	20240807	091300	18355832	960	936	960	932	4321
706	20240807	091200	14234748	935	935	935	935	0
707	20240807	091100	14234748	935	929	935	929	722
708	20240807	091000	13561315	930	930	930	930	0
709	20240807	090900	13561315	930	930	930	930	20
710	20240807	090800	13542715	931	931	931	930	1389
711	20240807	090700	12249656	931	926	933	925	2101
712	20240807	090600	10305523	926	926	927	926	200
713	20240807	090500	10120288	926	926	926	926	311
714	20240807	090400	9832302	924	924	924	924	20
715	20240807	090300	9813822	928	928	928	928	0
716	20240807	090200	9813822	928	928	928	928	0
717	20240807	090100	9813822	928	927	933	927	1251
718	20240807	090000	8652299	927	914	927	914	5425