KissMeData/263600/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	205300	719603705	5670	5670	5670	5670	635
3	20240806	205200	719603705	5670	5670	5670	5670	0
4	20240806	205100	719603705	5670	5670	5670	5670	0
5	20240806	205000	719603705	5670	5670	5670	5670	0
6	20240806	204900	719603705	5670	5670	5670	5670	0
7	20240806	204800	719603705	5670	5670	5670	5670	0
8	20240806	204700	719603705	5670	5670	5670	5670	0
9	20240806	204600	719603705	5670	5670	5670	5670	0
10	20240806	204500	719603705	5670	5670	5670	5670	0
11	20240806	204400	719603705	5670	5670	5670	5670	0
12	20240806	204300	719603705	5670	5670	5670	5670	0
13	20240806	204200	719603705	5670	5670	5670	5670	0
14	20240806	204100	719603705	5670	5670	5670	5670	0
15	20240806	204000	719603705	5670	5670	5670	5670	0
16	20240806	203900	719603705	5670	5670	5670	5670	0
17	20240806	203800	719603705	5670	5670	5670	5670	0
18	20240806	203700	719603705	5670	5670	5670	5670	0
19	20240806	203600	719603705	5670	5670	5670	5670	0
20	20240806	203500	719603705	5670	5670	5670	5670	0
21	20240806	203400	719603705	5670	5670	5670	5670	0
22	20240806	203300	719603705	5670	5670	5670	5670	0
23	20240806	203200	719603705	5670	5670	5670	5670	0
24	20240806	203100	719603705	5670	5670	5670	5670	0
25	20240806	203000	719603705	5670	5670	5670	5670	0
26	20240806	202900	719603705	5670	5670	5670	5670	0
27	20240806	202800	719603705	5670	5670	5670	5670	0
28	20240806	202700	719603705	5670	5670	5670	5670	0
29	20240806	202600	719603705	5670	5670	5670	5670	0
30	20240806	202500	719603705	5670	5670	5670	5670	0
31	20240806	202400	719603705	5670	5670	5670	5670	0
32	20240806	202300	719603705	5670	5670	5670	5670	635
33	20240806	202200	719603705	5670	5670	5670	5670	0
34	20240806	202100	719603705	5670	5670	5670	5670	0
35	20240806	202000	719603705	5670	5670	5670	5670	0
36	20240806	201900	719603705	5670	5670	5670	5670	0
37	20240806	201800	719603705	5670	5670	5670	5670	0
38	20240806	201700	719603705	5670	5670	5670	5670	0
39	20240806	201600	719603705	5670	5670	5670	5670	0
40	20240806	201500	719603705	5670	5670	5670	5670	0
41	20240806	201400	719603705	5670	5670	5670	5670	0
42	20240806	201300	719603705	5670	5670	5670	5670	0
43	20240806	201200	719603705	5670	5670	5670	5670	0
44	20240806	201100	719603705	5670	5670	5670	5670	0
45	20240806	201000	719603705	5670	5670	5670	5670	0
46	20240806	200900	719603705	5670	5670	5670	5670	0
47	20240806	200800	719603705	5670	5670	5670	5670	0
48	20240806	200700	719603705	5670	5670	5670	5670	0
49	20240806	200600	719603705	5670	5670	5670	5670	0
50	20240806	200500	719603705	5670	5670	5670	5670	0
51	20240806	200400	719603705	5670	5670	5670	5670	0
52	20240806	200300	719603705	5670	5670	5670	5670	0
53	20240806	200200	719603705	5670	5670	5670	5670	0
54	20240806	200100	719603705	5670	5670	5670	5670	0
55	20240806	200000	719603705	5670	5670	5670	5670	0
56	20240806	195900	719603705	5670	5670	5670	5670	0
57	20240806	195800	719603705	5670	5670	5670	5670	0
58	20240806	195700	719603705	5670	5670	5670	5670	0
59	20240806	195600	719603705	5670	5670	5670	5670	0
60	20240806	195500	719603705	5670	5670	5670	5670	0
61	20240806	195400	719603705	5670	5670	5670	5670	0
62	20240806	195300	719603705	5670	5670	5670	5670	635
63	20240806	195200	719603705	5670	5670	5670	5670	0
64	20240806	195100	719603705	5670	5670	5670	5670	0
65	20240806	195000	719603705	5670	5670	5670	5670	0
66	20240806	194900	719603705	5670	5670	5670	5670	0
67	20240806	194800	719603705	5670	5670	5670	5670	0
68	20240806	194700	719603705	5670	5670	5670	5670	0
69	20240806	194600	719603705	5670	5670	5670	5670	0
70	20240806	194500	719603705	5670	5670	5670	5670	0
71	20240806	194400	719603705	5670	5670	5670	5670	0
72	20240806	194300	719603705	5670	5670	5670	5670	0
73	20240806	194200	719603705	5670	5670	5670	5670	0
74	20240806	194100	719603705	5670	5670	5670	5670	0
75	20240806	194000	719603705	5670	5670	5670	5670	0
76	20240806	193900	719603705	5670	5670	5670	5670	0
77	20240806	193800	719603705	5670	5670	5670	5670	0
78	20240806	193700	719603705	5670	5670	5670	5670	0
79	20240806	193600	719603705	5670	5670	5670	5670	0
80	20240806	193500	719603705	5670	5670	5670	5670	0
81	20240806	193400	719603705	5670	5670	5670	5670	0
82	20240806	193300	719603705	5670	5670	5670	5670	0
83	20240806	193200	719603705	5670	5670	5670	5670	0
84	20240806	193100	719603705	5670	5670	5670	5670	0
85	20240806	193000	719603705	5670	5670	5670	5670	0
86	20240806	192900	719603705	5670	5670	5670	5670	0
87	20240806	192800	719603705	5670	5670	5670	5670	0
88	20240806	192700	719603705	5670	5670	5670	5670	0
89	20240806	192600	719603705	5670	5670	5670	5670	0
90	20240806	192500	719603705	5670	5670	5670	5670	0
91	20240806	192400	719603705	5670	5670	5670	5670	0
92	20240806	192300	719603705	5670	5670	5670	5670	635
93	20240806	192200	719603705	5670	5670	5670	5670	0
94	20240806	192100	719603705	5670	5670	5670	5670	0
95	20240806	192000	719603705	5670	5670	5670	5670	0
96	20240806	191900	719603705	5670	5670	5670	5670	0
97	20240806	191800	719603705	5670	5670	5670	5670	0
98	20240806	191700	719603705	5670	5670	5670	5670	0
99	20240806	191600	719603705	5670	5670	5670	5670	0
100	20240806	191500	719603705	5670	5670	5670	5670	0
101	20240806	191400	719603705	5670	5670	5670	5670	0
102	20240806	191300	719603705	5670	5670	5670	5670	0
103	20240806	191200	719603705	5670	5670	5670	5670	0
104	20240806	191100	719603705	5670	5670	5670	5670	0
105	20240806	191000	719603705	5670	5670	5670	5670	0
106	20240806	190900	719603705	5670	5670	5670	5670	0
107	20240806	190800	719603705	5670	5670	5670	5670	0
108	20240806	190700	719603705	5670	5670	5670	5670	0
109	20240806	190600	719603705	5670	5670	5670	5670	0
110	20240806	190500	719603705	5670	5670	5670	5670	0
111	20240806	190400	719603705	5670	5670	5670	5670	0
112	20240806	190300	719603705	5670	5670	5670	5670	0
113	20240806	190200	719603705	5670	5670	5670	5670	0
114	20240806	190100	719603705	5670	5670	5670	5670	0
115	20240806	190000	719603705	5670	5670	5670	5670	0
116	20240806	185900	719603705	5670	5670	5670	5670	0
117	20240806	185800	719603705	5670	5670	5670	5670	0
118	20240806	185700	719603705	5670	5670	5670	5670	0
119	20240806	185600	719603705	5670	5670	5670	5670	0
120	20240806	185500	719603705	5670	5670	5670	5670	0
121	20240806	185400	719603705	5670	5670	5670	5670	0
122	20240806	185300	719603705	5670	5670	5670	5670	635
123	20240806	185200	719603705	5670	5670	5670	5670	0
124	20240806	185100	719603705	5670	5670	5670	5670	0
125	20240806	185000	719603705	5670	5670	5670	5670	0
126	20240806	184900	719603705	5670	5670	5670	5670	0
127	20240806	184800	719603705	5670	5670	5670	5670	0
128	20240806	184700	719603705	5670	5670	5670	5670	0
129	20240806	184600	719603705	5670	5670	5670	5670	0
130	20240806	184500	719603705	5670	5670	5670	5670	0
131	20240806	184400	719603705	5670	5670	5670	5670	0
132	20240806	184300	719603705	5670	5670	5670	5670	0
133	20240806	184200	719603705	5670	5670	5670	5670	0
134	20240806	184100	719603705	5670	5670	5670	5670	0
135	20240806	184000	719603705	5670	5670	5670	5670	0
136	20240806	183900	719603705	5670	5670	5670	5670	0
137	20240806	183800	719603705	5670	5670	5670	5670	0
138	20240806	183700	719603705	5670	5670	5670	5670	0
139	20240806	183600	719603705	5670	5670	5670	5670	0
140	20240806	183500	719603705	5670	5670	5670	5670	0
141	20240806	183400	719603705	5670	5670	5670	5670	0
142	20240806	183300	719603705	5670	5670	5670	5670	0
143	20240806	183200	719603705	5670	5670	5670	5670	0
144	20240806	183100	719603705	5670	5670	5670	5670	0
145	20240806	183000	719603705	5670	5670	5670	5670	0
146	20240806	182900	719603705	5670	5670	5670	5670	0
147	20240806	182800	719603705	5670	5670	5670	5670	0
148	20240806	182700	719603705	5670	5670	5670	5670	0
149	20240806	182600	719603705	5670	5670	5670	5670	0
150	20240806	182500	719603705	5670	5670	5670	5670	0
151	20240806	182400	719603705	5670	5670	5670	5670	0
152	20240806	182300	719603705	5670	5670	5670	5670	635
153	20240806	182200	719603705	5670	5670	5670	5670	0
154	20240806	182100	719603705	5670	5670	5670	5670	0
155	20240806	182000	719603705	5670	5670	5670	5670	0
156	20240806	181900	719603705	5670	5670	5670	5670	0
157	20240806	181800	719603705	5670	5670	5670	5670	0
158	20240806	181700	719603705	5670	5670	5670	5670	0
159	20240806	181600	719603705	5670	5670	5670	5670	0
160	20240806	181500	719603705	5670	5670	5670	5670	0
161	20240806	181400	719603705	5670	5670	5670	5670	0
162	20240806	181300	719603705	5670	5670	5670	5670	0
163	20240806	181200	719603705	5670	5670	5670	5670	0
164	20240806	181100	719603705	5670	5670	5670	5670	0
165	20240806	181000	719603705	5670	5670	5670	5670	0
166	20240806	180900	719603705	5670	5670	5670	5670	0
167	20240806	180800	719603705	5670	5670	5670	5670	0
168	20240806	180700	719603705	5670	5670	5670	5670	0
169	20240806	180600	719603705	5670	5670	5670	5670	0
170	20240806	180500	719603705	5670	5670	5670	5670	0
171	20240806	180400	719603705	5670	5670	5670	5670	0
172	20240806	180300	719603705	5670	5670	5670	5670	0
173	20240806	180200	719603705	5670	5670	5670	5670	0
174	20240806	180100	719603705	5670	5670	5670	5670	0
175	20240806	180000	719603705	5670	5670	5670	5670	0
176	20240806	175900	719603705	5670	5670	5670	5670	0
177	20240806	175800	719603705	5670	5670	5670	5670	0
178	20240806	175700	719603705	5670	5670	5670	5670	0
179	20240806	175600	719603705	5670	5670	5670	5670	0
180	20240806	175500	719603705	5670	5670	5670	5670	0
181	20240806	175400	719603705	5670	5670	5670	5670	0
182	20240806	175300	719603705	5670	5670	5670	5670	635
183	20240806	175200	719603705	5670	5670	5670	5670	0
184	20240806	175100	719603705	5670	5670	5670	5670	0
185	20240806	175000	719603705	5670	5670	5670	5670	0
186	20240806	174900	719603705	5670	5670	5670	5670	0
187	20240806	174800	719603705	5670	5670	5670	5670	0
188	20240806	174700	719603705	5670	5670	5670	5670	0
189	20240806	174600	719603705	5670	5670	5670	5670	0
190	20240806	174500	719603705	5670	5670	5670	5670	0
191	20240806	174400	719603705	5670	5670	5670	5670	0
192	20240806	174300	719603705	5670	5670	5670	5670	0
193	20240806	174200	719603705	5670	5670	5670	5670	0
194	20240806	174100	719603705	5670	5670	5670	5670	0
195	20240806	174000	719603705	5670	5670	5670	5670	0
196	20240806	173900	719603705	5670	5670	5670	5670	0
197	20240806	173800	719603705	5670	5670	5670	5670	0
198	20240806	173700	719603705	5670	5670	5670	5670	0
199	20240806	173600	719603705	5670	5670	5670	5670	0
200	20240806	173500	719603705	5670	5670	5670	5670	0
201	20240806	173400	719603705	5670	5670	5670	5670	0
202	20240806	173300	719603705	5670	5670	5670	5670	0
203	20240806	173200	719603705	5670	5670	5670	5670	0
204	20240806	173100	719603705	5670	5670	5670	5670	0
205	20240806	173000	719603705	5670	5670	5670	5670	0
206	20240806	172900	719603705	5670	5670	5670	5670	0
207	20240806	172800	719603705	5670	5670	5670	5670	0
208	20240806	172700	719603705	5670	5670	5670	5670	0
209	20240806	172600	719603705	5670	5670	5670	5670	0
210	20240806	172500	719603705	5670	5670	5670	5670	0
211	20240806	172400	719603705	5670	5670	5670	5670	0
212	20240806	172300	719603705	5670	5670	5670	5670	635
213	20240806	172200	719603705	5670	5670	5670	5670	0
214	20240806	172100	719603705	5670	5670	5670	5670	0
215	20240806	172000	719603705	5670	5670	5670	5670	0
216	20240806	171900	719603705	5670	5670	5670	5670	0
217	20240806	171800	719603705	5670	5670	5670	5670	0
218	20240806	171700	719603705	5670	5670	5670	5670	0
219	20240806	171600	719603705	5670	5670	5670	5670	0
220	20240806	171500	719603705	5670	5670	5670	5670	0
221	20240806	171400	719603705	5670	5670	5670	5670	0
222	20240806	171300	719603705	5670	5670	5670	5670	0
223	20240806	171200	719603705	5670	5670	5670	5670	0
224	20240806	171100	719603705	5670	5670	5670	5670	0
225	20240806	171000	719603705	5670	5670	5670	5670	0
226	20240806	170900	719603705	5670	5670	5670	5670	0
227	20240806	170800	719603705	5670	5670	5670	5670	0
228	20240806	170700	719603705	5670	5670	5670	5670	0
229	20240806	170600	719603705	5670	5670	5670	5670	0
230	20240806	170500	719603705	5670	5670	5670	5670	0
231	20240806	170400	719603705	5670	5670	5670	5670	0
232	20240806	170300	719603705	5670	5670	5670	5670	0
233	20240806	170200	719603705	5670	5670	5670	5670	0
234	20240806	170100	719603705	5670	5670	5670	5670	0
235	20240806	170000	719603705	5670	5670	5670	5670	0
236	20240806	165900	719603705	5670	5670	5670	5670	0
237	20240806	165800	719603705	5670	5670	5670	5670	0
238	20240806	165700	719603705	5670	5670	5670	5670	0
239	20240806	165600	719603705	5670	5670	5670	5670	0
240	20240806	165500	719603705	5670	5670	5670	5670	0
241	20240806	165400	719603705	5670	5670	5670	5670	0
242	20240806	165300	719603705	5670	5670	5670	5670	635
243	20240806	165200	719603705	5670	5670	5670	5670	0
244	20240806	165100	719603705	5670	5670	5670	5670	0
245	20240806	165000	719603705	5670	5670	5670	5670	0
246	20240806	164900	719603705	5670	5670	5670	5670	0
247	20240806	164800	719603705	5670	5670	5670	5670	0
248	20240806	164700	719603705	5670	5670	5670	5670	0
249	20240806	164600	719603705	5670	5670	5670	5670	0
250	20240806	164500	719603705	5670	5670	5670	5670	0
251	20240806	164400	719603705	5670	5670	5670	5670	0
252	20240806	164300	719603705	5670	5670	5670	5670	0
253	20240806	164200	719603705	5670	5670	5670	5670	0
254	20240806	164100	719603705	5670	5670	5670	5670	0
255	20240806	164000	719603705	5670	5670	5670	5670	0
256	20240806	163900	719603705	5670	5670	5670	5670	0
257	20240806	163800	719603705	5670	5670	5670	5670	0
258	20240806	163700	719603705	5670	5670	5670	5670	0
259	20240806	163600	719603705	5670	5670	5670	5670	0
260	20240806	163500	719603705	5670	5670	5670	5670	0
261	20240806	163400	719603705	5670	5670	5670	5670	0
262	20240806	163300	719603705	5670	5670	5670	5670	0
263	20240806	163200	719603705	5670	5670	5670	5670	0
264	20240806	163100	719603705	5670	5670	5670	5670	0
265	20240806	163000	719603705	5670	5670	5670	5670	0
266	20240806	162900	719603705	5670	5670	5670	5670	0
267	20240806	162800	719603705	5670	5670	5670	5670	0
268	20240806	162700	719603705	5670	5670	5670	5670	0
269	20240806	162600	719603705	5670	5670	5670	5670	0
270	20240806	162500	719603705	5670	5670	5670	5670	0
271	20240806	162400	719603705	5670	5670	5670	5670	0
272	20240806	162300	719603705	5670	5670	5670	5670	635
273	20240806	162200	719603705	5670	5670	5670	5670	0
274	20240806	162100	719603705	5670	5670	5670	5670	0
275	20240806	162000	719603705	5670	5670	5670	5670	0
276	20240806	161900	719603705	5670	5670	5670	5670	0
277	20240806	161800	719603705	5670	5670	5670	5670	0
278	20240806	161700	719603705	5670	5670	5670	5670	0
279	20240806	161600	719603705	5670	5670	5670	5670	0
280	20240806	161500	719603705	5670	5670	5670	5670	0
281	20240806	161400	719603705	5670	5670	5670	5670	0
282	20240806	161300	719603705	5670	5670	5670	5670	0
283	20240806	161200	719603705	5670	5670	5670	5670	0
284	20240806	161100	719603705	5670	5670	5670	5670	0
285	20240806	161000	719603705	5670	5670	5670	5670	0
286	20240806	160900	719603705	5670	5670	5670	5670	0
287	20240806	160800	719603705	5670	5670	5670	5670	0
288	20240806	160700	719603705	5670	5670	5670	5670	0
289	20240806	160600	719603705	5670	5670	5670	5670	0
290	20240806	160500	719603705	5670	5670	5670	5670	0
291	20240806	160400	719603705	5670	5670	5670	5670	0
292	20240806	160300	719603705	5670	5670	5670	5670	0
293	20240806	160200	719603705	5670	5670	5670	5670	0
294	20240806	160100	719603705	5670	5670	5670	5670	0
295	20240806	160000	719603705	5670	5670	5670	5670	0
296	20240806	155900	719603705	5670	5670	5670	5670	0
297	20240806	155800	719603705	5670	5670	5670	5670	0
298	20240806	155700	719603705	5670	5670	5670	5670	0
299	20240806	155600	719603705	5670	5670	5670	5670	0
300	20240806	155500	719603705	5670	5670	5670	5670	0
301	20240806	155400	719603705	5670	5670	5670	5670	0
302	20240806	155300	719603705	5670	5670	5670	5670	635
303	20240806	155200	719603705	5670	5670	5670	5670	0
304	20240806	155100	719603705	5670	5670	5670	5670	0
305	20240806	155000	719603705	5670	5670	5670	5670	0
306	20240806	154900	719603705	5670	5670	5670	5670	0
307	20240806	154800	719603705	5670	5670	5670	5670	0
308	20240806	154700	719603705	5670	5670	5670	5670	0
309	20240806	154600	719603705	5670	5670	5670	5670	0
310	20240806	154500	719603705	5670	5670	5670	5670	0
311	20240806	154400	719603705	5670	5670	5670	5670	0
312	20240806	154300	719603705	5670	5670	5670	5670	0
313	20240806	154200	719603705	5670	5670	5670	5670	0
314	20240806	154100	719603705	5670	5670	5670	5670	0
315	20240806	154000	719603705	5670	5670	5670	5670	0
316	20240806	153900	719603705	5670	5670	5670	5670	0
317	20240806	153800	719603705	5670	5670	5670	5670	0
318	20240806	153700	719603705	5670	5670	5670	5670	0
319	20240806	153600	719603705	5670	5670	5670	5670	0
320	20240806	153500	719603705	5670	5670	5670	5670	0
321	20240806	153400	719603705	5670	5670	5670	5670	0
322	20240806	153300	719603705	5670	5670	5670	5670	0
323	20240806	153200	719603705	5670	5670	5670	5670	0
324	20240806	153100	719603705	5670	5670	5670	5670	0
325	20240806	153000	719603705	5670	5670	5670	5670	635
326	20240806	152900	716003255	5720	5720	5720	5720	0
327	20240806	152800	716003255	5720	5720	5720	5720	0
328	20240806	152700	716003255	5720	5720	5720	5720	0
329	20240806	152600	716003255	5720	5720	5720	5720	0
330	20240806	152500	716003255	5720	5720	5720	5720	0
331	20240806	152400	716003255	5720	5720	5720	5720	0
332	20240806	152300	716003255	5720	5720	5720	5720	0
333	20240806	152200	716003255	5720	5720	5720	5720	0
334	20240806	152100	716003255	5720	5720	5720	5720	0
335	20240806	152000	716003255	5720	5720	5720	5720	0
336	20240806	151900	716003255	5720	5690	5720	5690	141
337	20240806	151800	715199435	5700	5700	5700	5700	0
338	20240806	151700	715199435	5700	5700	5700	5700	260
339	20240806	151600	713717435	5720	5720	5720	5720	0
340	20240806	151500	713717435	5720	5720	5720	5720	0
341	20240806	151400	713717435	5720	5710	5720	5710	452
342	20240806	151300	711136495	5710	5710	5710	5710	0
343	20240806	151200	711136495	5710	5710	5710	5710	402
344	20240806	151100	708841075	5700	5700	5710	5700	208
345	20240806	151000	707655465	5700	5700	5700	5700	12
346	20240806	150900	707587065	5710	5710	5710	5710	2
347	20240806	150800	707575645	5710	5710	5710	5710	2
348	20240806	150700	707564225	5710	5710	5710	5710	2
349	20240806	150600	707552805	5710	5730	5730	5710	48
350	20240806	150500	707278705	5730	5730	5730	5730	0
351	20240806	150400	707278705	5730	5730	5730	5730	10
352	20240806	150300	707221405	5730	5730	5730	5730	1
353	20240806	150200	707215675	5730	5730	5730	5730	1
354	20240806	150100	707209945	5730	5730	5730	5730	2
355	20240806	150000	707198485	5710	5710	5710	5710	0
356	20240806	145900	707198485	5710	5710	5710	5710	111
357	20240806	145800	706564675	5710	5700	5710	5700	6
358	20240806	145700	706530435	5700	5700	5700	5700	114
359	20240806	145600	705880635	5700	5700	5700	5700	2
360	20240806	145500	705869235	5700	5700	5700	5700	1
361	20240806	145400	705863535	5670	5670	5670	5670	0
362	20240806	145300	705863535	5670	5670	5670	5670	200
363	20240806	145200	704729535	5700	5700	5700	5700	1
364	20240806	145100	704723835	5680	5680	5680	5680	23
365	20240806	145000	704593195	5710	5710	5710	5680	2050
366	20240806	144900	692948085	5700	5700	5700	5700	149
367	20240806	144800	692098785	5720	5720	5720	5720	0
368	20240806	144700	692098785	5720	5730	5730	5690	335
369	20240806	144600	690191775	5730	5730	5730	5730	0
370	20240806	144500	690191775	5730	5700	5730	5700	709
371	20240806	144400	686150205	5730	5740	5740	5700	504
372	20240806	144300	683277265	5740	5740	5740	5740	48
373	20240806	144200	683001745	5740	5740	5740	5720	377
374	20240806	144100	680838165	5740	5740	5740	5740	0
375	20240806	144000	680838165	5740	5740	5740	5740	0
376	20240806	143900	680838165	5740	5740	5740	5740	150
377	20240806	143800	679977165	5740	5740	5740	5740	5
378	20240806	143700	679948465	5740	5740	5740	5740	4
379	20240806	143600	679925505	5690	5690	5690	5690	730
380	20240806	143500	675771805	5690	5700	5700	5690	900
381	20240806	143400	670647455	5700	5700	5700	5700	0
382	20240806	143300	670647455	5700	5700	5700	5700	408
383	20240806	143200	668321855	5710	5710	5710	5710	284
384	20240806	143100	666700215	5730	5730	5730	5730	275
385	20240806	143000	665124465	5700	5720	5720	5700	301
386	20240806	142900	663404345	5710	5690	5710	5690	2326
387	20240806	142800	650161385	5690	5690	5690	5690	0
388	20240806	142700	650161385	5690	5680	5690	5680	642
389	20240806	142600	646508825	5690	5690	5690	5690	20
390	20240806	142500	646395025	5690	5690	5690	5690	830
391	20240806	142400	641672325	5670	5670	5670	5670	0
392	20240806	142300	641672325	5670	5670	5670	5670	0
393	20240806	142200	641672325	5670	5670	5670	5670	100
394	20240806	142100	641105325	5690	5680	5690	5680	269
395	20240806	142000	639576625	5670	5670	5670	5670	0
396	20240806	141900	639576625	5670	5670	5670	5670	0
397	20240806	141800	639576625	5670	5670	5670	5670	0
398	20240806	141700	639576625	5670	5670	5670	5670	0
399	20240806	141600	639576625	5670	5670	5670	5670	60
400	20240806	141500	639236425	5630	5640	5640	5630	98
401	20240806	141400	638684585	5630	5630	5630	5630	0
402	20240806	141300	638684585	5630	5630	5630	5630	0
403	20240806	141200	638684585	5630	5650	5650	5630	290
404	20240806	141100	637046685	5690	5650	5690	5650	302
405	20240806	141000	635340305	5690	5690	5690	5690	2
406	20240806	140900	635328925	5650	5650	5650	5650	0
407	20240806	140800	635328925	5650	5650	5650	5650	121
408	20240806	140700	634645275	5660	5660	5660	5660	39
409	20240806	140600	634424535	5660	5660	5660	5660	353
410	20240806	140500	632426555	5700	5700	5700	5700	0
411	20240806	140400	632426555	5700	5700	5700	5700	1
412	20240806	140300	632420855	5650	5650	5650	5650	0
413	20240806	140200	632420855	5650	5650	5650	5650	0
414	20240806	140100	632420855	5650	5650	5650	5650	170
415	20240806	140000	631460355	5650	5650	5650	5650	0
416	20240806	135900	631460355	5650	5650	5650	5650	0
417	20240806	135800	631460355	5650	5650	5650	5650	0
418	20240806	135700	631460355	5650	5650	5650	5650	0
419	20240806	135600	631460355	5650	5650	5650	5650	0
420	20240806	135500	631460355	5650	5660	5660	5650	500
421	20240806	135400	628634755	5650	5650	5650	5650	0
422	20240806	135300	628634755	5650	5650	5650	5650	0
423	20240806	135200	628634755	5650	5650	5650	5650	0
424	20240806	135100	628634755	5650	5650	5650	5650	0
425	20240806	135000	628634755	5650	5650	5650	5650	0
426	20240806	134900	628634755	5650	5650	5650	5650	0
427	20240806	134800	628634755	5650	5650	5650	5650	50
428	20240806	134700	628352255	5680	5680	5680	5680	0
429	20240806	134600	628352255	5680	5680	5680	5680	1
430	20240806	134500	628346575	5710	5710	5710	5710	0
431	20240806	134400	628346575	5710	5710	5710	5710	0
432	20240806	134300	628346575	5710	5710	5710	5710	17
433	20240806	134200	628249505	5720	5720	5720	5720	0
434	20240806	134100	628249505	5720	5720	5720	5720	1
435	20240806	134000	628243785	5680	5680	5680	5680	85
436	20240806	133900	627760985	5680	5690	5690	5680	28
437	20240806	133800	627601765	5690	5690	5690	5690	75
438	20240806	133700	627175015	5730	5730	5730	5730	0
439	20240806	133600	627175015	5730	5730	5730	5730	0
440	20240806	133500	627175015	5730	5730	5730	5730	0
441	20240806	133400	627175015	5730	5730	5730	5730	50
442	20240806	133300	626888515	5730	5730	5730	5730	101
443	20240806	133200	626309785	5730	5710	5730	5710	950
444	20240806	133100	620872355	5710	5710	5710	5710	0
445	20240806	133000	620872355	5710	5710	5710	5710	0
446	20240806	132900	620872355	5710	5710	5710	5710	0
447	20240806	132800	620872355	5710	5710	5710	5700	141
448	20240806	132700	620067255	5710	5710	5710	5710	1
449	20240806	132600	620061545	5720	5720	5720	5720	260
450	20240806	132500	618574345	5720	5720	5720	5720	0
451	20240806	132400	618574345	5720	5720	5720	5720	0
452	20240806	132300	618574345	5720	5720	5720	5720	0
453	20240806	132200	618574345	5720	5720	5720	5720	0
454	20240806	132100	618574345	5720	5720	5720	5720	0
455	20240806	132000	618574345	5720	5720	5720	5720	0
456	20240806	131900	618574345	5720	5720	5720	5720	33
457	20240806	131800	618385585	5720	5720	5720	5720	610
458	20240806	131700	614896385	5720	5720	5720	5720	1
459	20240806	131600	614890665	5720	5720	5720	5720	206
460	20240806	131500	613712345	5710	5700	5710	5700	32
461	20240806	131400	613529645	5700	5700	5700	5700	19
462	20240806	131300	613421345	5690	5690	5690	5690	0
463	20240806	131200	613421345	5690	5690	5690	5690	0
464	20240806	131100	613421345	5690	5690	5690	5690	0
465	20240806	131000	613421345	5690	5690	5690	5690	0
466	20240806	130900	613421345	5690	5690	5690	5690	0
467	20240806	130800	613421345	5690	5690	5690	5690	123
468	20240806	130700	612721475	5710	5710	5710	5710	0
469	20240806	130600	612721475	5710	5710	5710	5710	27
470	20240806	130500	612567305	5720	5720	5720	5720	0
471	20240806	130400	612567305	5720	5720	5720	5720	0
472	20240806	130300	612567305	5720	5720	5720	5720	0
473	20240806	130200	612567305	5720	5720	5720	5720	0
474	20240806	130100	612567305	5720	5700	5720	5700	278
475	20240806	130000	610977305	5700	5700	5700	5700	1
476	20240806	125900	610971605	5700	5700	5700	5700	0
477	20240806	125800	610971605	5700	5700	5700	5700	0
478	20240806	125700	610971605	5700	5690	5700	5690	395
479	20240806	125600	608723605	5690	5690	5690	5690	0
480	20240806	125500	608723605	5690	5690	5690	5690	0
481	20240806	125400	608723605	5690	5690	5690	5690	0
482	20240806	125300	608723605	5690	5690	5690	5690	0
483	20240806	125200	608723605	5690	5690	5690	5690	10
484	20240806	125100	608666705	5710	5710	5710	5710	0
485	20240806	125000	608666705	5710	5710	5710	5710	0
486	20240806	124900	608666705	5710	5710	5710	5710	139
487	20240806	124800	607873015	5710	5710	5710	5710	0
488	20240806	124700	607873015	5710	5710	5710	5710	0
489	20240806	124600	607873015	5710	5680	5710	5680	302
490	20240806	124500	606151955	5690	5690	5690	5690	0
491	20240806	124400	606151955	5690	5690	5690	5690	170
492	20240806	124300	605184655	5690	5690	5690	5690	0
493	20240806	124200	605184655	5690	5690	5690	5690	0
494	20240806	124100	605184655	5690	5690	5690	5690	0
495	20240806	124000	605184655	5690	5690	5690	5690	0
496	20240806	123900	605184655	5690	5690	5690	5690	150
497	20240806	123800	604331155	5680	5680	5680	5680	63
498	20240806	123700	603973315	5650	5650	5650	5650	0
499	20240806	123600	603973315	5650	5650	5650	5650	0
500	20240806	123500	603973315	5650	5660	5660	5650	42
501	20240806	123400	603735995	5700	5700	5700	5700	0
502	20240806	123300	603735995	5700	5700	5700	5700	0
503	20240806	123200	603735995	5700	5670	5700	5670	847
504	20240806	123100	598933475	5700	5700	5700	5700	0
505	20240806	123000	598933475	5700	5700	5700	5700	0
506	20240806	122900	598933475	5700	5700	5700	5700	1
507	20240806	122800	598927775	5670	5670	5670	5670	0
508	20240806	122700	598927775	5670	5670	5670	5670	17
509	20240806	122600	598831385	5700	5700	5700	5700	0
510	20240806	122500	598831385	5700	5700	5700	5700	375
511	20240806	122400	596693885	5700	5700	5700	5700	0
512	20240806	122300	596693885	5700	5700	5700	5700	0
513	20240806	122200	596693885	5700	5700	5700	5700	0
514	20240806	122100	596693885	5700	5700	5700	5700	0
515	20240806	122000	596693885	5700	5690	5700	5690	486
516	20240806	121900	593926155	5680	5680	5680	5680	783
517	20240806	121800	589478715	5670	5670	5670	5670	1
518	20240806	121700	589473045	5670	5670	5670	5670	0
519	20240806	121600	589473045	5670	5670	5670	5670	0
520	20240806	121500	589473045	5670	5670	5670	5670	170
521	20240806	121400	588509145	5670	5660	5670	5660	163
522	20240806	121300	587586555	5680	5680	5680	5680	0
523	20240806	121200	587586555	5680	5680	5680	5680	100
524	20240806	121100	587018555	5680	5620	5680	5610	28
525	20240806	121000	586861235	5680	5630	5680	5630	684
526	20240806	120900	583010265	5690	5690	5690	5690	0
527	20240806	120800	583010265	5690	5690	5690	5690	1
528	20240806	120700	583004575	5690	5690	5690	5690	9
529	20240806	120600	582953365	5690	5690	5690	5690	5
530	20240806	120500	582924915	5690	5690	5690	5690	1
531	20240806	120400	582919225	5680	5680	5680	5680	0
532	20240806	120300	582919225	5680	5670	5680	5620	2292
533	20240806	120200	569984945	5650	5650	5650	5650	81
534	20240806	120100	569527295	5650	5650	5650	5650	0
535	20240806	120000	569527295	5650	5640	5650	5630	284
536	20240806	115900	567928325	5650	5650	5650	5650	0
537	20240806	115800	567928325	5650	5650	5650	5650	0
538	20240806	115700	567928325	5650	5650	5650	5650	0
539	20240806	115600	567928325	5650	5650	5650	5650	100
540	20240806	115500	567363325	5660	5660	5660	5660	1
541	20240806	115400	567357665	5680	5680	5680	5680	0
542	20240806	115300	567357665	5680	5680	5680	5680	0
543	20240806	115200	567357665	5680	5680	5680	5680	0
544	20240806	115100	567357665	5680	5670	5680	5670	300
545	20240806	115000	565654465	5670	5660	5670	5660	197
546	20240806	114900	564537665	5660	5660	5660	5660	0
547	20240806	114800	564537665	5660	5660	5660	5660	240
548	20240806	114700	563179265	5630	5630	5630	5630	0
549	20240806	114600	563179265	5630	5630	5630	5630	110
550	20240806	114500	562559965	5630	5660	5660	5630	310
551	20240806	114400	560805665	5650	5650	5650	5650	0
552	20240806	114300	560805665	5650	5650	5650	5650	250
553	20240806	114200	559393165	5630	5630	5630	5630	100
554	20240806	114100	558830165	5630	5630	5630	5630	81
555	20240806	114000	558374135	5650	5650	5650	5650	0
556	20240806	113900	558374135	5650	5650	5650	5650	0
557	20240806	113800	558374135	5650	5650	5650	5650	0
558	20240806	113700	558374135	5650	5640	5650	5640	188
559	20240806	113600	557313165	5610	5610	5610	5610	15
560	20240806	113500	557229015	5610	5610	5610	5610	0
561	20240806	113400	557229015	5610	5610	5610	5610	0
562	20240806	113300	557229015	5610	5610	5610	5610	0
563	20240806	113200	557229015	5610	5610	5610	5610	1
564	20240806	113100	557223405	5630	5630	5630	5630	525
565	20240806	113000	554267655	5630	5620	5630	5620	315
566	20240806	112900	552494355	5630	5630	5630	5630	300
567	20240806	112800	550805355	5640	5640	5640	5640	57
568	20240806	112700	550483875	5630	5620	5630	5620	14
569	20240806	112600	550405125	5610	5660	5660	5600	58
570	20240806	112500	550080195	5610	5610	5610	5610	0
571	20240806	112400	550080195	5610	5610	5610	5610	86
572	20240806	112300	549597735	5660	5650	5660	5650	200
573	20240806	112200	548467305	5630	5630	5630	5630	0
574	20240806	112100	548467305	5630	5630	5640	5630	345
575	20240806	112000	546524945	5630	5630	5630	5630	0
576	20240806	111900	546524945	5630	5630	5630	5630	7
577	20240806	111800	546485535	5630	5630	5630	5630	0
578	20240806	111700	546485535	5630	5630	5630	5630	0
579	20240806	111600	546485535	5630	5660	5660	5630	37
580	20240806	111500	546277195	5610	5610	5610	5610	600
581	20240806	111400	542911195	5670	5670	5670	5670	0
582	20240806	111300	542911195	5670	5670	5670	5670	0
583	20240806	111200	542911195	5670	5670	5670	5670	2
584	20240806	111100	542899855	5670	5670	5670	5670	1
585	20240806	111000	542894185	5610	5610	5610	5610	1
586	20240806	110900	542888575	5640	5640	5640	5640	0
587	20240806	110800	542888575	5640	5640	5640	5640	6
588	20240806	110700	542854735	5650	5650	5650	5650	45
589	20240806	110600	542600485	5680	5670	5680	5670	36
590	20240806	110500	542396345	5670	5660	5670	5660	16
591	20240806	110400	542305775	5650	5650	5650	5650	479
592	20240806	110300	539599425	5650	5640	5650	5640	541
593	20240806	110200	536548175	5640	5630	5640	5630	1238
594	20240806	110100	529572225	5620	5620	5620	5620	0
595	20240806	110000	529572225	5620	5620	5620	5620	30
596	20240806	105900	529403625	5640	5630	5640	5630	486
597	20240806	105800	526667435	5630	5630	5630	5630	20
598	20240806	105700	526554835	5630	5630	5630	5630	380
599	20240806	105600	524415435	5600	5600	5600	5600	0
600	20240806	105500	524415435	5600	5600	5600	5600	7
601	20240806	105400	524376235	5630	5630	5630	5630	0
602	20240806	105300	524376235	5630	5630	5630	5630	0
603	20240806	105200	524376235	5630	5630	5630	5630	0
604	20240806	105100	524376235	5630	5630	5630	5630	500
605	20240806	105000	521561235	5630	5630	5630	5630	0
606	20240806	104900	521561235	5630	5630	5630	5630	81
607	20240806	104800	521105205	5620	5610	5620	5610	428
608	20240806	104700	518703985	5600	5600	5600	5600	0
609	20240806	104600	518703985	5600	5600	5600	5600	0
610	20240806	104500	518703985	5600	5600	5600	5600	0
611	20240806	104400	518703985	5600	5560	5600	5560	844
612	20240806	104300	514000555	5530	5540	5540	5530	613
613	20240806	104200	510609945	5560	5560	5560	5560	4135
614	20240806	104100	487619345	5560	5570	5570	5560	1331
615	20240806	104000	480210325	5570	5580	5580	5570	979
616	20240806	103900	474750505	5590	5590	5590	5590	0
617	20240806	103800	474750505	5590	5590	5590	5590	508
618	20240806	103700	471910785	5630	5630	5630	5630	23
619	20240806	103600	471781295	5630	5630	5630	5630	268
620	20240806	103500	470272455	5590	5590	5590	5590	0
621	20240806	103400	470272455	5590	5590	5590	5590	500
622	20240806	103300	467477455	5590	5590	5590	5590	650
623	20240806	103200	463843955	5590	5590	5590	5590	276
624	20240806	103100	462301115	5590	5590	5590	5590	237
625	20240806	103000	460976285	5600	5600	5600	5600	51
626	20240806	102900	460690685	5640	5600	5640	5600	33
627	20240806	102800	460505545	5650	5650	5650	5650	0
628	20240806	102700	460505545	5650	5640	5650	5640	13
629	20240806	102600	460432215	5630	5630	5630	5630	16
630	20240806	102500	460342135	5630	5630	5630	5630	15
631	20240806	102400	460257685	5640	5640	5640	5640	203
632	20240806	102300	459112765	5600	5600	5600	5600	116
633	20240806	102200	458463165	5650	5650	5650	5650	30
634	20240806	102100	458293665	5650	5660	5660	5650	310
635	20240806	102000	456541665	5650	5640	5650	5570	2616
636	20240806	101900	441900425	5640	5630	5640	5630	266
637	20240806	101800	440402765	5640	5640	5640	5640	311
638	20240806	101700	438648725	5650	5670	5670	5650	59
639	20240806	101600	438315215	5700	5700	5700	5700	299
640	20240806	101500	436610915	5710	5710	5710	5710	1
641	20240806	101400	436605205	5700	5700	5700	5700	378
642	20240806	101300	434450605	5690	5670	5690	5670	557
643	20240806	101200	431282275	5670	5670	5670	5670	209
644	20240806	101100	430097245	5660	5700	5700	5660	331
645	20240806	101000	428221615	5700	5700	5700	5700	68
646	20240806	100900	427834015	5710	5710	5710	5710	182
647	20240806	100800	426794795	5680	5720	5720	5680	2080
648	20240806	100700	414925975	5750	5750	5750	5750	191
649	20240806	100600	413827725	5750	5750	5750	5750	50
650	20240806	100500	413540225	5750	5740	5750	5740	303
651	20240806	100400	411800465	5740	5730	5740	5730	57
652	20240806	100300	411473735	5730	5720	5730	5720	50
653	20240806	100200	411187435	5730	5730	5730	5730	5
654	20240806	100100	411158785	5730	5700	5730	5700	2075
655	20240806	100000	399322195	5700	5660	5700	5660	4456
656	20240806	095900	373981485	5660	5660	5660	5660	110
657	20240806	095800	373358885	5660	5650	5660	5650	1293
658	20240806	095700	366051215	5630	5640	5640	5630	114
659	20240806	095600	365408275	5640	5640	5640	5630	682
660	20240806	095500	361563815	5650	5650	5650	5650	1
661	20240806	095400	361558165	5640	5630	5640	5630	2270
662	20240806	095300	348755495	5630	5630	5640	5630	113
663	20240806	095200	348119295	5630	5630	5630	5630	50
664	20240806	095100	347837795	5640	5640	5640	5640	20
665	20240806	095000	347724995	5640	5630	5640	5630	99
666	20240806	094900	347167615	5600	5620	5620	5600	461
667	20240806	094800	344582715	5630	5620	5630	5620	51
668	20240806	094700	344296085	5620	5620	5620	5620	534
669	20240806	094600	341295005	5620	5630	5630	5620	566
670	20240806	094500	338110075	5630	5610	5630	5610	1528
671	20240806	094400	329517765	5610	5610	5610	5600	1273
672	20240806	094300	322376355	5610	5630	5630	5610	3965
673	20240806	094200	300055345	5630	5630	5630	5630	0
674	20240806	094100	300055345	5630	5620	5630	5620	1365
675	20240806	094000	292372065	5570	5610	5620	5570	150
676	20240806	093900	291532555	5570	5540	5600	5540	783
677	20240806	093800	287159715	5580	5550	5580	5550	301
678	20240806	093700	285483135	5550	5580	5580	5550	416
679	20240806	093600	283170285	5590	5600	5620	5590	475
680	20240806	093500	280511205	5600	5620	5620	5600	562
681	20240806	093400	277362865	5620	5620	5620	5610	787
682	20240806	093300	272947295	5600	5570	5600	5570	2086
683	20240806	093200	261285065	5570	5560	5570	5560	40
684	20240806	093100	261062615	5560	5570	5570	5560	410
685	20240806	093000	258781915	5560	5550	5560	5550	354
686	20240806	092900	256815175	5550	5560	5560	5550	2197
687	20240806	092800	244620775	5560	5560	5580	5560	301
688	20240806	092700	242945615	5560	5570	5570	5560	912
689	20240806	092600	237870775	5560	5560	5560	5560	100
690	20240806	092500	237314775	5570	5570	5570	5570	0
691	20240806	092400	237314775	5570	5550	5570	5550	591
692	20240806	092300	234031225	5550	5560	5560	5550	1280
693	20240806	092200	226926175	5550	5540	5580	5530	1345
694	20240806	092100	219442955	5540	5540	5550	5540	206
695	20240806	092000	218301515	5530	5520	5530	5520	460
696	20240806	091900	215758815	5520	5520	5540	5520	1348
697	20240806	091800	208305795	5500	5470	5510	5470	583
698	20240806	091700	205104955	5470	5470	5470	5470	0
699	20240806	091600	205104955	5470	5470	5470	5470	0
700	20240806	091500	205104955	5470	5470	5470	5470	0
701	20240806	091400	205104955	5470	5440	5470	5430	2505
702	20240806	091300	191434015	5440	5410	5450	5360	1993
703	20240806	091200	180604895	5410	5320	5410	5310	401
704	20240806	091100	178474265	5420	5320	5430	5270	2745
705	20240806	091000	163845015	5260	5320	5320	5260	450
706	20240806	090900	161453935	5320	5320	5320	5320	0
707	20240806	090800	161453935	5320	5290	5320	5260	3250
708	20240806	090700	144298685	5290	5330	5350	5270	981
709	20240806	090600	139104255	5350	5380	5380	5330	613
710	20240806	090500	135817615	5380	5380	5430	5360	285
711	20240806	090400	134285515	5440	5450	5450	5440	111
712	20240806	090300	133681565	5450	5300	5450	5290	2444
713	20240806	090200	120596035	5300	5470	5470	5300	1645
714	20240806	090100	111750805	5470	5180	5470	5180	2564
715	20240806	090000	98136105	5170	4985	5170	4985	19084