KissMeData/339950/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	211300	321462893	1770	1770	1770	1770	1383
3	20240809	211200	321462893	1770	1770	1770	1770	0
4	20240809	211100	321462893	1770	1770	1770	1770	0
5	20240809	211000	321462893	1770	1770	1770	1770	0
6	20240809	210900	321462893	1770	1770	1770	1770	0
7	20240809	210800	321462893	1770	1770	1770	1770	0
8	20240809	210700	321462893	1770	1770	1770	1770	0
9	20240809	210600	321462893	1770	1770	1770	1770	0
10	20240809	210500	321462893	1770	1770	1770	1770	0
11	20240809	210400	321462893	1770	1770	1770	1770	0
12	20240809	210300	321462893	1770	1770	1770	1770	0
13	20240809	210200	321462893	1770	1770	1770	1770	0
14	20240809	210100	321462893	1770	1770	1770	1770	0
15	20240809	210000	321462893	1770	1770	1770	1770	0
16	20240809	205900	321462893	1770	1770	1770	1770	0
17	20240809	205800	321462893	1770	1770	1770	1770	0
18	20240809	205700	321462893	1770	1770	1770	1770	0
19	20240809	205600	321462893	1770	1770	1770	1770	0
20	20240809	205500	321462893	1770	1770	1770	1770	0
21	20240809	205400	321462893	1770	1770	1770	1770	0
22	20240809	205300	321462893	1770	1770	1770	1770	0
23	20240809	205200	321462893	1770	1770	1770	1770	0
24	20240809	205100	321462893	1770	1770	1770	1770	0
25	20240809	205000	321462893	1770	1770	1770	1770	0
26	20240809	204900	321462893	1770	1770	1770	1770	0
27	20240809	204800	321462893	1770	1770	1770	1770	0
28	20240809	204700	321462893	1770	1770	1770	1770	0
29	20240809	204600	321462893	1770	1770	1770	1770	0
30	20240809	204500	321462893	1770	1770	1770	1770	0
31	20240809	204400	321462893	1770	1770	1770	1770	0
32	20240809	204300	321462893	1770	1770	1770	1770	1383
33	20240809	204200	321462893	1770	1770	1770	1770	0
34	20240809	204100	321462893	1770	1770	1770	1770	0
35	20240809	204000	321462893	1770	1770	1770	1770	0
36	20240809	203900	321462893	1770	1770	1770	1770	0
37	20240809	203800	321462893	1770	1770	1770	1770	0
38	20240809	203700	321462893	1770	1770	1770	1770	0
39	20240809	203600	321462893	1770	1770	1770	1770	0
40	20240809	203500	321462893	1770	1770	1770	1770	0
41	20240809	203400	321462893	1770	1770	1770	1770	0
42	20240809	203300	321462893	1770	1770	1770	1770	0
43	20240809	203200	321462893	1770	1770	1770	1770	0
44	20240809	203100	321462893	1770	1770	1770	1770	0
45	20240809	203000	321462893	1770	1770	1770	1770	0
46	20240809	202900	321462893	1770	1770	1770	1770	0
47	20240809	202800	321462893	1770	1770	1770	1770	0
48	20240809	202700	321462893	1770	1770	1770	1770	0
49	20240809	202600	321462893	1770	1770	1770	1770	0
50	20240809	202500	321462893	1770	1770	1770	1770	0
51	20240809	202400	321462893	1770	1770	1770	1770	0
52	20240809	202300	321462893	1770	1770	1770	1770	0
53	20240809	202200	321462893	1770	1770	1770	1770	0
54	20240809	202100	321462893	1770	1770	1770	1770	0
55	20240809	202000	321462893	1770	1770	1770	1770	0
56	20240809	201900	321462893	1770	1770	1770	1770	0
57	20240809	201800	321462893	1770	1770	1770	1770	0
58	20240809	201700	321462893	1770	1770	1770	1770	0
59	20240809	201600	321462893	1770	1770	1770	1770	0
60	20240809	201500	321462893	1770	1770	1770	1770	0
61	20240809	201400	321462893	1770	1770	1770	1770	0
62	20240809	201300	321462893	1770	1770	1770	1770	1383
63	20240809	201200	321462893	1770	1770	1770	1770	0
64	20240809	201100	321462893	1770	1770	1770	1770	0
65	20240809	201000	321462893	1770	1770	1770	1770	0
66	20240809	200900	321462893	1770	1770	1770	1770	0
67	20240809	200800	321462893	1770	1770	1770	1770	0
68	20240809	200700	321462893	1770	1770	1770	1770	0
69	20240809	200600	321462893	1770	1770	1770	1770	0
70	20240809	200500	321462893	1770	1770	1770	1770	0
71	20240809	200400	321462893	1770	1770	1770	1770	0
72	20240809	200300	321462893	1770	1770	1770	1770	0
73	20240809	200200	321462893	1770	1770	1770	1770	0
74	20240809	200100	321462893	1770	1770	1770	1770	0
75	20240809	200000	321462893	1770	1770	1770	1770	0
76	20240809	195900	321462893	1770	1770	1770	1770	0
77	20240809	195800	321462893	1770	1770	1770	1770	0
78	20240809	195700	321462893	1770	1770	1770	1770	0
79	20240809	195600	321462893	1770	1770	1770	1770	0
80	20240809	195500	321462893	1770	1770	1770	1770	0
81	20240809	195400	321462893	1770	1770	1770	1770	0
82	20240809	195300	321462893	1770	1770	1770	1770	0
83	20240809	195200	321462893	1770	1770	1770	1770	0
84	20240809	195100	321462893	1770	1770	1770	1770	0
85	20240809	195000	321462893	1770	1770	1770	1770	0
86	20240809	194900	321462893	1770	1770	1770	1770	0
87	20240809	194800	321462893	1770	1770	1770	1770	0
88	20240809	194700	321462893	1770	1770	1770	1770	0
89	20240809	194600	321462893	1770	1770	1770	1770	0
90	20240809	194500	321462893	1770	1770	1770	1770	0
91	20240809	194400	321462893	1770	1770	1770	1770	0
92	20240809	194300	321462893	1770	1770	1770	1770	1383
93	20240809	194200	321462893	1770	1770	1770	1770	0
94	20240809	194100	321462893	1770	1770	1770	1770	0
95	20240809	194000	321462893	1770	1770	1770	1770	0
96	20240809	193900	321462893	1770	1770	1770	1770	0
97	20240809	193800	321462893	1770	1770	1770	1770	0
98	20240809	193700	321462893	1770	1770	1770	1770	0
99	20240809	193600	321462893	1770	1770	1770	1770	0
100	20240809	193500	321462893	1770	1770	1770	1770	0
101	20240809	193400	321462893	1770	1770	1770	1770	0
102	20240809	193300	321462893	1770	1770	1770	1770	0
103	20240809	193200	321462893	1770	1770	1770	1770	0
104	20240809	193100	321462893	1770	1770	1770	1770	0
105	20240809	193000	321462893	1770	1770	1770	1770	0
106	20240809	192900	321462893	1770	1770	1770	1770	0
107	20240809	192800	321462893	1770	1770	1770	1770	0
108	20240809	192700	321462893	1770	1770	1770	1770	0
109	20240809	192600	321462893	1770	1770	1770	1770	0
110	20240809	192500	321462893	1770	1770	1770	1770	0
111	20240809	192400	321462893	1770	1770	1770	1770	0
112	20240809	192300	321462893	1770	1770	1770	1770	0
113	20240809	192200	321462893	1770	1770	1770	1770	0
114	20240809	192100	321462893	1770	1770	1770	1770	0
115	20240809	192000	321462893	1770	1770	1770	1770	0
116	20240809	191900	321462893	1770	1770	1770	1770	0
117	20240809	191800	321462893	1770	1770	1770	1770	0
118	20240809	191700	321462893	1770	1770	1770	1770	0
119	20240809	191600	321462893	1770	1770	1770	1770	0
120	20240809	191500	321462893	1770	1770	1770	1770	0
121	20240809	191400	321462893	1770	1770	1770	1770	0
122	20240809	191300	321462893	1770	1770	1770	1770	1383
123	20240809	191200	321462893	1770	1770	1770	1770	0
124	20240809	191100	321462893	1770	1770	1770	1770	0
125	20240809	191000	321462893	1770	1770	1770	1770	0
126	20240809	190900	321462893	1770	1770	1770	1770	0
127	20240809	190800	321462893	1770	1770	1770	1770	0
128	20240809	190700	321462893	1770	1770	1770	1770	0
129	20240809	190600	321462893	1770	1770	1770	1770	0
130	20240809	190500	321462893	1770	1770	1770	1770	0
131	20240809	190400	321462893	1770	1770	1770	1770	0
132	20240809	190300	321462893	1770	1770	1770	1770	0
133	20240809	190200	321462893	1770	1770	1770	1770	0
134	20240809	190100	321462893	1770	1770	1770	1770	0
135	20240809	190000	321462893	1770	1770	1770	1770	0
136	20240809	185900	321462893	1770	1770	1770	1770	0
137	20240809	185800	321462893	1770	1770	1770	1770	0
138	20240809	185700	321462893	1770	1770	1770	1770	0
139	20240809	185600	321462893	1770	1770	1770	1770	0
140	20240809	185500	321462893	1770	1770	1770	1770	0
141	20240809	185400	321462893	1770	1770	1770	1770	0
142	20240809	185300	321462893	1770	1770	1770	1770	0
143	20240809	185200	321462893	1770	1770	1770	1770	0
144	20240809	185100	321462893	1770	1770	1770	1770	0
145	20240809	185000	321462893	1770	1770	1770	1770	0
146	20240809	184900	321462893	1770	1770	1770	1770	0
147	20240809	184800	321462893	1770	1770	1770	1770	0
148	20240809	184700	321462893	1770	1770	1770	1770	0
149	20240809	184600	321462893	1770	1770	1770	1770	0
150	20240809	184500	321462893	1770	1770	1770	1770	0
151	20240809	184400	321462893	1770	1770	1770	1770	0
152	20240809	184300	321462893	1770	1770	1770	1770	1383
153	20240809	184200	321462893	1770	1770	1770	1770	0
154	20240809	184100	321462893	1770	1770	1770	1770	0
155	20240809	184000	321462893	1770	1770	1770	1770	0
156	20240809	183900	321462893	1770	1770	1770	1770	0
157	20240809	183800	321462893	1770	1770	1770	1770	0
158	20240809	183700	321462893	1770	1770	1770	1770	0
159	20240809	183600	321462893	1770	1770	1770	1770	0
160	20240809	183500	321462893	1770	1770	1770	1770	0
161	20240809	183400	321462893	1770	1770	1770	1770	0
162	20240809	183300	321462893	1770	1770	1770	1770	0
163	20240809	183200	321462893	1770	1770	1770	1770	0
164	20240809	183100	321462893	1770	1770	1770	1770	0
165	20240809	183000	321462893	1770	1770	1770	1770	0
166	20240809	182900	321462893	1770	1770	1770	1770	0
167	20240809	182800	321462893	1770	1770	1770	1770	0
168	20240809	182700	321462893	1770	1770	1770	1770	0
169	20240809	182600	321462893	1770	1770	1770	1770	0
170	20240809	182500	321462893	1770	1770	1770	1770	0
171	20240809	182400	321462893	1770	1770	1770	1770	0
172	20240809	182300	321462893	1770	1770	1770	1770	0
173	20240809	182200	321462893	1770	1770	1770	1770	0
174	20240809	182100	321462893	1770	1770	1770	1770	0
175	20240809	182000	321462893	1770	1770	1770	1770	0
176	20240809	181900	321462893	1770	1770	1770	1770	0
177	20240809	181800	321462893	1770	1770	1770	1770	0
178	20240809	181700	321462893	1770	1770	1770	1770	0
179	20240809	181600	321462893	1770	1770	1770	1770	0
180	20240809	181500	321462893	1770	1770	1770	1770	0
181	20240809	181400	321462893	1770	1770	1770	1770	0
182	20240809	181300	321462893	1770	1770	1770	1770	1383
183	20240809	181200	321462893	1770	1770	1770	1770	0
184	20240809	181100	321462893	1770	1770	1770	1770	0
185	20240809	181000	321462893	1770	1770	1770	1770	0
186	20240809	180900	321462893	1770	1770	1770	1770	0
187	20240809	180800	321462893	1770	1770	1770	1770	0
188	20240809	180700	321462893	1770	1770	1770	1770	0
189	20240809	180600	321462893	1770	1770	1770	1770	0
190	20240809	180500	321462893	1770	1770	1770	1770	0
191	20240809	180400	321462893	1770	1770	1770	1770	0
192	20240809	180300	321462893	1770	1770	1770	1770	0
193	20240809	180200	321462893	1770	1770	1770	1770	0
194	20240809	180100	321462893	1770	1770	1770	1770	0
195	20240809	180000	321462893	1770	1770	1770	1770	0
196	20240809	175900	321462893	1770	1770	1770	1770	0
197	20240809	175800	321462893	1770	1770	1770	1770	0
198	20240809	175700	321462893	1770	1770	1770	1770	0
199	20240809	175600	321462893	1770	1770	1770	1770	0
200	20240809	175500	321462893	1770	1770	1770	1770	0
201	20240809	175400	321462893	1770	1770	1770	1770	0
202	20240809	175300	321462893	1770	1770	1770	1770	0
203	20240809	175200	321462893	1770	1770	1770	1770	0
204	20240809	175100	321462893	1770	1770	1770	1770	0
205	20240809	175000	321462893	1770	1770	1770	1770	0
206	20240809	174900	321462893	1770	1770	1770	1770	0
207	20240809	174800	321462893	1770	1770	1770	1770	0
208	20240809	174700	321462893	1770	1770	1770	1770	0
209	20240809	174600	321462893	1770	1770	1770	1770	0
210	20240809	174500	321462893	1770	1770	1770	1770	0
211	20240809	174400	321462893	1770	1770	1770	1770	0
212	20240809	174300	321462893	1770	1770	1770	1770	1383
213	20240809	174200	321462893	1770	1770	1770	1770	0
214	20240809	174100	321462893	1770	1770	1770	1770	0
215	20240809	174000	321462893	1770	1770	1770	1770	0
216	20240809	173900	321462893	1770	1770	1770	1770	0
217	20240809	173800	321462893	1770	1770	1770	1770	0
218	20240809	173700	321462893	1770	1770	1770	1770	0
219	20240809	173600	321462893	1770	1770	1770	1770	0
220	20240809	173500	321462893	1770	1770	1770	1770	0
221	20240809	173400	321462893	1770	1770	1770	1770	0
222	20240809	173300	321462893	1770	1770	1770	1770	0
223	20240809	173200	321462893	1770	1770	1770	1770	0
224	20240809	173100	321462893	1770	1770	1770	1770	0
225	20240809	173000	321462893	1770	1770	1770	1770	0
226	20240809	172900	321462893	1770	1770	1770	1770	0
227	20240809	172800	321462893	1770	1770	1770	1770	0
228	20240809	172700	321462893	1770	1770	1770	1770	0
229	20240809	172600	321462893	1770	1770	1770	1770	0
230	20240809	172500	321462893	1770	1770	1770	1770	0
231	20240809	172400	321462893	1770	1770	1770	1770	0
232	20240809	172300	321462893	1770	1770	1770	1770	0
233	20240809	172200	321462893	1770	1770	1770	1770	0
234	20240809	172100	321462893	1770	1770	1770	1770	0
235	20240809	172000	321462893	1770	1770	1770	1770	0
236	20240809	171900	321462893	1770	1770	1770	1770	0
237	20240809	171800	321462893	1770	1770	1770	1770	0
238	20240809	171700	321462893	1770	1770	1770	1770	0
239	20240809	171600	321462893	1770	1770	1770	1770	0
240	20240809	171500	321462893	1770	1770	1770	1770	0
241	20240809	171400	321462893	1770	1770	1770	1770	0
242	20240809	171300	321462893	1770	1770	1770	1770	1383
243	20240809	171200	321462893	1770	1770	1770	1770	0
244	20240809	171100	321462893	1770	1770	1770	1770	0
245	20240809	171000	321462893	1770	1770	1770	1770	0
246	20240809	170900	321462893	1770	1770	1770	1770	0
247	20240809	170800	321462893	1770	1770	1770	1770	0
248	20240809	170700	321462893	1770	1770	1770	1770	0
249	20240809	170600	321462893	1770	1770	1770	1770	0
250	20240809	170500	321462893	1770	1770	1770	1770	0
251	20240809	170400	321462893	1770	1770	1770	1770	0
252	20240809	170300	321462893	1770	1770	1770	1770	0
253	20240809	170200	321462893	1770	1770	1770	1770	0
254	20240809	170100	321462893	1770	1770	1770	1770	0
255	20240809	170000	321462893	1770	1770	1770	1770	0
256	20240809	165900	321462893	1770	1770	1770	1770	0
257	20240809	165800	321462893	1770	1770	1770	1770	0
258	20240809	165700	321462893	1770	1770	1770	1770	0
259	20240809	165600	321462893	1770	1770	1770	1770	0
260	20240809	165500	321462893	1770	1770	1770	1770	0
261	20240809	165400	321462893	1770	1770	1770	1770	0
262	20240809	165300	321462893	1770	1770	1770	1770	0
263	20240809	165200	321462893	1770	1770	1770	1770	0
264	20240809	165100	321462893	1770	1770	1770	1770	0
265	20240809	165000	321462893	1770	1770	1770	1770	0
266	20240809	164900	321462893	1770	1770	1770	1770	0
267	20240809	164800	321462893	1770	1770	1770	1770	0
268	20240809	164700	321462893	1770	1770	1770	1770	0
269	20240809	164600	321462893	1770	1770	1770	1770	0
270	20240809	164500	321462893	1770	1770	1770	1770	0
271	20240809	164400	321462893	1770	1770	1770	1770	0
272	20240809	164300	321462893	1770	1770	1770	1770	1383
273	20240809	164200	321462893	1770	1770	1770	1770	0
274	20240809	164100	321462893	1770	1770	1770	1770	0
275	20240809	164000	321462893	1770	1770	1770	1770	0
276	20240809	163900	321462893	1770	1770	1770	1770	0
277	20240809	163800	321462893	1770	1770	1770	1770	0
278	20240809	163700	321462893	1770	1770	1770	1770	0
279	20240809	163600	321462893	1770	1770	1770	1770	0
280	20240809	163500	321462893	1770	1770	1770	1770	0
281	20240809	163400	321462893	1770	1770	1770	1770	0
282	20240809	163300	321462893	1770	1770	1770	1770	0
283	20240809	163200	321462893	1770	1770	1770	1770	0
284	20240809	163100	321462893	1770	1770	1770	1770	0
285	20240809	163000	321462893	1770	1770	1770	1770	0
286	20240809	162900	321462893	1770	1770	1770	1770	0
287	20240809	162800	321462893	1770	1770	1770	1770	0
288	20240809	162700	321462893	1770	1770	1770	1770	0
289	20240809	162600	321462893	1770	1770	1770	1770	0
290	20240809	162500	321462893	1770	1770	1770	1770	0
291	20240809	162400	321462893	1770	1770	1770	1770	0
292	20240809	162300	321462893	1770	1770	1770	1770	0
293	20240809	162200	321462893	1770	1770	1770	1770	0
294	20240809	162100	321462893	1770	1770	1770	1770	0
295	20240809	162000	321462893	1770	1770	1770	1770	0
296	20240809	161900	321462893	1770	1770	1770	1770	0
297	20240809	161800	321462893	1770	1770	1770	1770	0
298	20240809	161700	321462893	1770	1770	1770	1770	0
299	20240809	161600	321462893	1770	1770	1770	1770	0
300	20240809	161500	321462893	1770	1770	1770	1770	0
301	20240809	161400	321462893	1770	1770	1770	1770	0
302	20240809	161300	321462893	1770	1770	1770	1770	1383
303	20240809	161200	321462893	1770	1770	1770	1770	0
304	20240809	161100	321462893	1770	1770	1770	1770	0
305	20240809	161000	321462893	1770	1770	1770	1770	0
306	20240809	160900	321462893	1770	1770	1770	1770	0
307	20240809	160800	321462893	1770	1770	1770	1770	0
308	20240809	160700	321462893	1770	1770	1770	1770	0
309	20240809	160600	321462893	1770	1770	1770	1770	0
310	20240809	160500	321462893	1770	1770	1770	1770	0
311	20240809	160400	321462893	1770	1770	1770	1770	0
312	20240809	160300	321462893	1770	1770	1770	1770	0
313	20240809	160200	321462893	1770	1770	1770	1770	0
314	20240809	160100	321462893	1770	1770	1770	1770	0
315	20240809	160000	321462893	1770	1770	1770	1770	0
316	20240809	155900	321462893	1770	1770	1770	1770	0
317	20240809	155800	321462893	1770	1770	1770	1770	0
318	20240809	155700	321462893	1770	1770	1770	1770	0
319	20240809	155600	321462893	1770	1770	1770	1770	0
320	20240809	155500	321462893	1770	1770	1770	1770	0
321	20240809	155400	321462893	1770	1770	1770	1770	0
322	20240809	155300	321462893	1770	1770	1770	1770	0
323	20240809	155200	321462893	1770	1770	1770	1770	0
324	20240809	155100	321462893	1770	1770	1770	1770	0
325	20240809	155000	321462893	1770	1770	1770	1770	0
326	20240809	154900	321462893	1770	1770	1770	1770	0
327	20240809	154800	321462893	1770	1770	1770	1770	0
328	20240809	154700	321462893	1770	1770	1770	1770	0
329	20240809	154600	321462893	1770	1770	1770	1770	0
330	20240809	154500	321462893	1770	1770	1770	1770	0
331	20240809	154400	321462893	1770	1770	1770	1770	0
332	20240809	154300	321462893	1770	1770	1770	1770	1383
333	20240809	154200	321462893	1770	1770	1770	1770	0
334	20240809	154100	321462893	1770	1770	1770	1770	0
335	20240809	154000	321462893	1770	1770	1770	1770	0
336	20240809	153900	321462893	1770	1770	1770	1770	0
337	20240809	153800	321462893	1770	1770	1770	1770	0
338	20240809	153700	321462893	1770	1770	1770	1770	0
339	20240809	153600	321462893	1770	1770	1770	1770	0
340	20240809	153500	321462893	1770	1770	1770	1770	0
341	20240809	153400	321462893	1770	1770	1770	1770	0
342	20240809	153300	321462893	1770	1770	1770	1770	0
343	20240809	153200	321462893	1770	1770	1770	1770	0
344	20240809	153100	321462893	1770	1770	1770	1770	0
345	20240809	153000	321462893	1770	1770	1770	1770	1383
346	20240809	152900	319014983	1758	1758	1758	1758	0
347	20240809	152800	319014983	1758	1758	1758	1758	0
348	20240809	152700	319014983	1758	1758	1758	1758	0
349	20240809	152600	319014983	1758	1758	1758	1758	0
350	20240809	152500	319014983	1758	1758	1758	1758	0
351	20240809	152400	319014983	1758	1758	1758	1758	0
352	20240809	152300	319014983	1758	1758	1758	1758	0
353	20240809	152200	319014983	1758	1758	1758	1758	0
354	20240809	152100	319014983	1758	1758	1758	1758	0
355	20240809	152000	319014983	1758	1758	1758	1758	0
356	20240809	151900	319014983	1758	1758	1758	1758	0
357	20240809	151800	319014983	1758	1758	1758	1758	0
358	20240809	151700	319014983	1758	1758	1758	1758	30
359	20240809	151600	318962243	1767	1767	1767	1767	5
360	20240809	151500	318953408	1758	1758	1758	1758	22
361	20240809	151400	318914732	1765	1765	1765	1765	0
362	20240809	151300	318914732	1765	1765	1765	1765	0
363	20240809	151200	318914732	1765	1765	1765	1765	318
364	20240809	151100	318353462	1758	1758	1758	1758	0
365	20240809	151000	318353462	1758	1758	1758	1758	0
366	20240809	150900	318353462	1758	1758	1758	1758	0
367	20240809	150800	318353462	1758	1758	1758	1758	0
368	20240809	150700	318353462	1758	1758	1758	1758	0
369	20240809	150600	318353462	1758	1758	1758	1758	0
370	20240809	150500	318353462	1758	1758	1758	1758	0
371	20240809	150400	318353462	1758	1758	1758	1758	0
372	20240809	150300	318353462	1758	1758	1758	1758	0
373	20240809	150200	318353462	1758	1758	1758	1758	0
374	20240809	150100	318353462	1758	1758	1758	1758	0
375	20240809	150000	318353462	1758	1758	1758	1758	3
376	20240809	145900	318348188	1757	1757	1757	1757	0
377	20240809	145800	318348188	1757	1757	1757	1757	0
378	20240809	145700	318348188	1757	1757	1757	1757	0
379	20240809	145600	318348188	1757	1757	1757	1757	0
380	20240809	145500	318348188	1757	1757	1757	1757	0
381	20240809	145400	318348188	1757	1757	1757	1757	0
382	20240809	145300	318348188	1757	1757	1757	1757	0
383	20240809	145200	318348188	1757	1757	1757	1757	0
384	20240809	145100	318348188	1757	1757	1757	1757	0
385	20240809	145000	318348188	1757	1757	1757	1757	0
386	20240809	144900	318348188	1757	1757	1757	1757	0
387	20240809	144800	318348188	1757	1757	1757	1757	0
388	20240809	144700	318348188	1757	1757	1757	1757	0
389	20240809	144600	318348188	1757	1757	1757	1757	0
390	20240809	144500	318348188	1757	1757	1757	1757	0
391	20240809	144400	318348188	1757	1757	1757	1757	0
392	20240809	144300	318348188	1757	1757	1757	1757	0
393	20240809	144200	318348188	1757	1757	1757	1757	0
394	20240809	144100	318348188	1757	1766	1766	1757	134
395	20240809	144000	318112178	1766	1766	1766	1766	0
396	20240809	143900	318112178	1766	1766	1766	1766	0
397	20240809	143800	318112178	1766	1766	1766	1766	0
398	20240809	143700	318112178	1766	1766	1766	1766	0
399	20240809	143600	318112178	1766	1766	1766	1766	0
400	20240809	143500	318112178	1766	1766	1766	1766	0
401	20240809	143400	318112178	1766	1766	1766	1766	0
402	20240809	143300	318112178	1766	1766	1766	1766	30
403	20240809	143200	318059198	1766	1766	1766	1766	501
404	20240809	143100	317174432	1766	1766	1766	1766	0
405	20240809	143000	317174432	1766	1766	1766	1766	2
406	20240809	142900	317170900	1767	1767	1767	1767	0
407	20240809	142800	317170900	1767	1767	1767	1767	0
408	20240809	142700	317170900	1767	1767	1767	1767	0
409	20240809	142600	317170900	1767	1767	1767	1767	2
410	20240809	142500	317167366	1767	1767	1767	1767	0
411	20240809	142400	317167366	1767	1764	1767	1764	307
412	20240809	142300	316625809	1765	1765	1765	1765	20
413	20240809	142200	316590509	1757	1757	1757	1757	0
414	20240809	142100	316590509	1757	1757	1757	1757	0
415	20240809	142000	316590509	1757	1757	1757	1757	0
416	20240809	141900	316590509	1757	1757	1757	1757	0
417	20240809	141800	316590509	1757	1757	1757	1757	0
418	20240809	141700	316590509	1757	1757	1757	1757	0
419	20240809	141600	316590509	1757	1758	1758	1757	644
420	20240809	141500	315458935	1758	1758	1758	1758	115
421	20240809	141400	315256765	1758	1759	1759	1758	20
422	20240809	141300	315221604	1759	1759	1759	1759	0
423	20240809	141200	315221604	1759	1759	1759	1759	0
424	20240809	141100	315221604	1759	1759	1759	1759	0
425	20240809	141000	315221604	1759	1759	1759	1759	200
426	20240809	140900	314869804	1760	1760	1760	1760	25
427	20240809	140800	314825804	1760	1760	1760	1760	0
428	20240809	140700	314825804	1760	1760	1760	1760	0
429	20240809	140600	314825804	1760	1760	1760	1760	0
430	20240809	140500	314825804	1760	1760	1760	1760	0
431	20240809	140400	314825804	1760	1760	1760	1760	400
432	20240809	140300	314121804	1762	1762	1762	1762	0
433	20240809	140200	314121804	1762	1762	1762	1762	0
434	20240809	140100	314121804	1762	1762	1762	1762	0
435	20240809	140000	314121804	1762	1762	1762	1762	200
436	20240809	135900	313769404	1763	1763	1763	1763	0
437	20240809	135800	313769404	1763	1763	1763	1763	0
438	20240809	135700	313769404	1763	1764	1764	1763	400
439	20240809	135600	313064004	1770	1770	1770	1770	0
440	20240809	135500	313064004	1770	1770	1770	1770	0
441	20240809	135400	313064004	1770	1770	1770	1770	0
442	20240809	135300	313064004	1770	1770	1770	1770	0
443	20240809	135200	313064004	1770	1765	1770	1765	1320
444	20240809	135100	310731859	1756	1756	1756	1756	493
445	20240809	135000	309866151	1756	1756	1756	1756	0
446	20240809	134900	309866151	1756	1756	1756	1756	302
447	20240809	134800	309335839	1756	1756	1756	1756	100
448	20240809	134700	309160239	1756	1756	1756	1756	2000
449	20240809	134600	305648239	1756	1756	1756	1756	0
450	20240809	134500	305648239	1756	1756	1756	1756	130
451	20240809	134400	305419959	1756	1756	1756	1756	523
452	20240809	134300	304501571	1757	1762	1762	1757	11351
453	20240809	134200	284534295	1770	1770	1770	1770	0
454	20240809	134100	284534295	1770	1775	1775	1770	3548
455	20240809	134000	278253790	1770	1770	1770	1770	0
456	20240809	133900	278253790	1770	1770	1770	1770	501
457	20240809	133800	277367020	1770	1770	1770	1770	500
458	20240809	133700	276482020	1770	1775	1775	1770	3190
459	20240809	133600	270821640	1775	1769	1775	1769	5715
460	20240809	133500	260694995	1770	1770	1770	1770	0
461	20240809	133400	260694995	1770	1766	1770	1766	2543
462	20240809	133300	256201257	1766	1766	1766	1766	0
463	20240809	133200	256201257	1766	1766	1766	1766	331
464	20240809	133100	255616711	1766	1766	1766	1766	0
465	20240809	133000	255616711	1766	1766	1766	1766	1
466	20240809	132900	255614945	1766	1766	1766	1766	0
467	20240809	132800	255614945	1766	1766	1766	1766	0
468	20240809	132700	255614945	1766	1766	1766	1766	0
469	20240809	132600	255614945	1766	1766	1766	1766	0
470	20240809	132500	255614945	1766	1766	1766	1766	0
471	20240809	132400	255614945	1766	1766	1766	1766	0
472	20240809	132300	255614945	1766	1773	1773	1766	62
473	20240809	132200	255505418	1766	1766	1766	1766	0
474	20240809	132100	255505418	1766	1766	1766	1766	414
475	20240809	132000	254774294	1775	1775	1775	1775	0
476	20240809	131900	254774294	1775	1775	1775	1775	0
477	20240809	131800	254774294	1775	1775	1775	1775	0
478	20240809	131700	254774294	1775	1775	1775	1775	0
479	20240809	131600	254774294	1775	1775	1775	1775	3
480	20240809	131500	254768969	1775	1765	1775	1765	10485
481	20240809	131400	236215172	1765	1765	1765	1765	0
482	20240809	131300	236215172	1765	1765	1765	1765	2
483	20240809	131200	236211642	1757	1757	1757	1757	0
484	20240809	131100	236211642	1757	1757	1757	1757	0
485	20240809	131000	236211642	1757	1757	1757	1757	0
486	20240809	130900	236211642	1757	1757	1757	1757	0
487	20240809	130800	236211642	1757	1757	1757	1757	0
488	20240809	130700	236211642	1757	1757	1757	1757	362
489	20240809	130600	235575608	1756	1763	1766	1756	14226
490	20240809	130500	210465302	1764	1764	1764	1764	0
491	20240809	130400	210465302	1764	1764	1764	1764	0
492	20240809	130300	210465302	1764	1764	1764	1764	0
493	20240809	130200	210465302	1764	1764	1764	1764	0
494	20240809	130100	210465302	1764	1764	1764	1764	0
495	20240809	130000	210465302	1764	1764	1764	1764	0
496	20240809	125900	210465302	1764	1764	1764	1764	0
497	20240809	125800	210465302	1764	1762	1764	1762	1195
498	20240809	125700	208357405	1761	1761	1761	1761	0
499	20240809	125600	208357405	1761	1761	1761	1761	0
500	20240809	125500	208357405	1761	1761	1761	1761	0
501	20240809	125400	208357405	1761	1761	1761	1761	10
502	20240809	125300	208339795	1755	1755	1755	1755	0
503	20240809	125200	208339795	1755	1755	1755	1755	0
504	20240809	125100	208339795	1755	1755	1755	1755	0
505	20240809	125000	208339795	1755	1755	1755	1755	0
506	20240809	124900	208339795	1755	1756	1756	1755	850
507	20240809	124800	206847908	1756	1756	1756	1756	0
508	20240809	124700	206847908	1756	1756	1756	1756	0
509	20240809	124600	206847908	1756	1756	1756	1756	0
510	20240809	124500	206847908	1756	1756	1756	1756	0
511	20240809	124400	206847908	1756	1756	1756	1756	0
512	20240809	124300	206847908	1756	1756	1756	1756	0
513	20240809	124200	206847908	1756	1756	1756	1756	0
514	20240809	124100	206847908	1756	1763	1763	1756	3094
515	20240809	124000	201393761	1763	1760	1763	1760	5682
516	20240809	123900	191385745	1761	1759	1761	1759	5054
517	20240809	123800	182493453	1760	1760	1760	1760	0
518	20240809	123700	182493453	1760	1759	1760	1759	616
519	20240809	123600	181409333	1759	1759	1759	1759	0
520	20240809	123500	181409333	1759	1759	1759	1759	0
521	20240809	123400	181409333	1759	1759	1759	1759	0
522	20240809	123300	181409333	1759	1759	1759	1759	0
523	20240809	123200	181409333	1759	1759	1759	1759	0
524	20240809	123100	181409333	1759	1758	1759	1758	22
525	20240809	123000	181370636	1757	1757	1757	1757	1
526	20240809	122900	181368879	1756	1756	1756	1756	1171
527	20240809	122800	179312603	1751	1751	1751	1751	48
528	20240809	122700	179228555	1751	1751	1751	1751	100
529	20240809	122600	179053455	1748	1749	1749	1748	974
530	20240809	122500	177350452	1751	1751	1751	1751	0
531	20240809	122400	177350452	1751	1751	1751	1751	0
532	20240809	122300	177350452	1751	1751	1751	1750	457
533	20240809	122200	176550302	1751	1751	1751	1751	2
534	20240809	122100	176546800	1756	1756	1756	1756	0
535	20240809	122000	176546800	1756	1756	1756	1756	0
536	20240809	121900	176546800	1756	1756	1756	1756	0
537	20240809	121800	176546800	1756	1756	1756	1756	0
538	20240809	121700	176546800	1756	1756	1756	1756	4
539	20240809	121600	176539776	1756	1756	1756	1756	0
540	20240809	121500	176539776	1756	1756	1756	1756	0
541	20240809	121400	176539776	1756	1756	1756	1756	0
542	20240809	121300	176539776	1756	1756	1756	1756	0
543	20240809	121200	176539776	1756	1756	1756	1756	0
544	20240809	121100	176539776	1756	1756	1756	1756	0
545	20240809	121000	176539776	1756	1756	1756	1756	0
546	20240809	120900	176539776	1756	1756	1756	1756	0
547	20240809	120800	176539776	1756	1756	1756	1756	600
548	20240809	120700	175486176	1752	1752	1752	1752	0
549	20240809	120600	175486176	1752	1752	1752	1752	796
550	20240809	120500	174091584	1756	1756	1756	1756	0
551	20240809	120400	174091584	1756	1753	1756	1753	766
552	20240809	120300	172746686	1756	1756	1756	1756	0
553	20240809	120200	172746686	1756	1756	1756	1756	0
554	20240809	120100	172746686	1756	1756	1756	1756	0
555	20240809	120000	172746686	1756	1756	1756	1756	300
556	20240809	115900	172219886	1756	1756	1756	1756	0
557	20240809	115800	172219886	1756	1756	1756	1756	0
558	20240809	115700	172219886	1756	1756	1756	1756	22
559	20240809	115600	172181254	1756	1756	1756	1756	0
560	20240809	115500	172181254	1756	1756	1756	1756	0
561	20240809	115400	172181254	1756	1756	1756	1756	0
562	20240809	115300	172181254	1756	1756	1756	1756	0
563	20240809	115200	172181254	1756	1756	1756	1756	0
564	20240809	115100	172181254	1756	1756	1756	1756	0
565	20240809	115000	172181254	1756	1756	1756	1756	0
566	20240809	114900	172181254	1756	1756	1756	1756	0
567	20240809	114800	172181254	1756	1756	1756	1756	0
568	20240809	114700	172181254	1756	1756	1756	1756	15
569	20240809	114600	172154914	1756	1756	1756	1756	0
570	20240809	114500	172154914	1756	1756	1756	1756	0
571	20240809	114400	172154914	1756	1756	1756	1756	0
572	20240809	114300	172154914	1756	1755	1756	1755	11
573	20240809	114200	172135599	1749	1756	1756	1749	1374
574	20240809	114100	169725473	1756	1756	1756	1756	800
575	20240809	114000	168320673	1749	1749	1749	1749	0
576	20240809	113900	168320673	1749	1749	1749	1749	0
577	20240809	113800	168320673	1749	1749	1749	1749	0
578	20240809	113700	168320673	1749	1749	1749	1749	0
579	20240809	113600	168320673	1749	1749	1749	1749	1270
580	20240809	113500	166099443	1750	1750	1750	1750	0
581	20240809	113400	166099443	1750	1750	1750	1750	0
582	20240809	113300	166099443	1750	1750	1750	1750	0
583	20240809	113200	166099443	1750	1750	1750	1750	0
584	20240809	113100	166099443	1750	1750	1750	1750	0
585	20240809	113000	166099443	1750	1750	1750	1750	50
586	20240809	112900	166011943	1750	1750	1750	1750	0
587	20240809	112800	166011943	1750	1750	1750	1750	0
588	20240809	112700	166011943	1750	1750	1750	1750	0
589	20240809	112600	166011943	1750	1750	1750	1750	0
590	20240809	112500	166011943	1750	1750	1750	1750	0
591	20240809	112400	166011943	1750	1750	1750	1750	15
592	20240809	112300	165985693	1749	1749	1749	1749	0
593	20240809	112200	165985693	1749	1749	1749	1749	0
594	20240809	112100	165985693	1749	1749	1749	1749	0
595	20240809	112000	165985693	1749	1749	1749	1749	0
596	20240809	111900	165985693	1749	1749	1749	1749	0
597	20240809	111800	165985693	1749	1764	1764	1749	230
598	20240809	111700	165583123	1764	1764	1764	1764	6
599	20240809	111600	165572539	1750	1765	1765	1749	659
600	20240809	111500	164417832	1765	1765	1765	1765	3
601	20240809	111400	164412537	1765	1765	1765	1765	0
602	20240809	111300	164412537	1765	1765	1765	1765	0
603	20240809	111200	164412537	1765	1765	1765	1765	0
604	20240809	111100	164412537	1765	1765	1765	1765	0
605	20240809	111000	164412537	1765	1765	1765	1765	0
606	20240809	110900	164412537	1765	1765	1765	1765	11
607	20240809	110800	164393122	1754	1757	1757	1754	5
608	20240809	110700	164384349	1763	1763	1763	1763	0
609	20240809	110600	164384349	1763	1763	1763	1763	300
610	20240809	110500	163855449	1763	1763	1763	1763	0
611	20240809	110400	163855449	1763	1763	1763	1763	0
612	20240809	110300	163855449	1763	1763	1763	1763	0
613	20240809	110200	163855449	1763	1763	1763	1763	0
614	20240809	110100	163855449	1763	1763	1763	1763	0
615	20240809	110000	163855449	1763	1763	1763	1763	0
616	20240809	105900	163855449	1763	1763	1763	1763	0
617	20240809	105800	163855449	1763	1763	1763	1763	1
618	20240809	105700	163853686	1765	1765	1765	1765	0
619	20240809	105600	163853686	1765	1765	1765	1765	0
620	20240809	105500	163853686	1765	1765	1765	1765	0
621	20240809	105400	163853686	1765	1765	1765	1765	0
622	20240809	105300	163853686	1765	1765	1765	1765	0
623	20240809	105200	163853686	1765	1765	1765	1765	0
624	20240809	105100	163853686	1765	1765	1765	1765	0
625	20240809	105000	163853686	1765	1765	1765	1765	0
626	20240809	104900	163853686	1765	1765	1765	1765	0
627	20240809	104800	163853686	1765	1765	1765	1765	0
628	20240809	104700	163853686	1765	1765	1765	1765	1
629	20240809	104600	163851921	1755	1755	1755	1755	0
630	20240809	104500	163851921	1755	1755	1755	1755	200
631	20240809	104400	163500921	1755	1765	1765	1755	103
632	20240809	104300	163320126	1765	1765	1765	1765	5
633	20240809	104200	163311301	1755	1755	1755	1755	0
634	20240809	104100	163311301	1755	1755	1755	1755	11
635	20240809	104000	163291996	1765	1765	1765	1765	0
636	20240809	103900	163291996	1765	1765	1765	1765	0
637	20240809	103800	163291996	1765	1765	1765	1765	0
638	20240809	103700	163291996	1765	1765	1765	1765	0
639	20240809	103600	163291996	1765	1765	1765	1765	0
640	20240809	103500	163291996	1765	1765	1765	1765	0
641	20240809	103400	163291996	1765	1765	1765	1765	0
642	20240809	103300	163291996	1765	1765	1765	1765	5
643	20240809	103200	163283171	1756	1756	1756	1756	28
644	20240809	103100	163234003	1765	1765	1765	1765	0
645	20240809	103000	163234003	1765	1765	1765	1765	0
646	20240809	102900	163234003	1765	1765	1765	1765	0
647	20240809	102800	163234003	1765	1765	1765	1765	172
648	20240809	102700	162930423	1752	1752	1752	1752	0
649	20240809	102600	162930423	1752	1752	1752	1752	30
650	20240809	102500	162877863	1748	1748	1748	1748	1539
651	20240809	102400	160187691	1748	1748	1748	1748	0
652	20240809	102300	160187691	1748	1748	1748	1747	2227
653	20240809	102200	156295145	1747	1747	1747	1747	0
654	20240809	102100	156295145	1747	1747	1747	1747	7565
655	20240809	102000	143079090	1749	1749	1749	1749	0
656	20240809	101900	143079090	1749	1751	1751	1749	3381
657	20240809	101800	137163091	1766	1755	1766	1752	319
658	20240809	101700	136603336	1768	1768	1768	1768	0
659	20240809	101600	136603336	1768	1768	1768	1768	0
660	20240809	101500	136603336	1768	1768	1768	1768	0
661	20240809	101400	136603336	1768	1768	1768	1768	0
662	20240809	101300	136603336	1768	1768	1768	1768	0
663	20240809	101200	136603336	1768	1768	1768	1768	0
664	20240809	101100	136603336	1768	1768	1768	1768	640
665	20240809	101000	135471816	1768	1756	1768	1756	129
666	20240809	100900	135245268	1769	1769	1769	1769	5
667	20240809	100800	135236423	1769	1756	1769	1756	51
668	20240809	100700	135146217	1772	1772	1772	1772	0
669	20240809	100600	135146217	1772	1772	1772	1772	0
670	20240809	100500	135146217	1772	1772	1772	1772	0
671	20240809	100400	135146217	1772	1772	1772	1772	1600
672	20240809	100300	132311017	1772	1772	1772	1772	1
673	20240809	100200	132309245	1772	1772	1772	1772	9
674	20240809	100100	132293297	1772	1772	1772	1772	10
675	20240809	100000	132275577	1771	1770	1771	1770	5001
676	20240809	095900	123423806	1770	1770	1770	1770	1514
677	20240809	095800	120744026	1770	1770	1770	1770	11
678	20240809	095700	120724556	1770	1770	1770	1770	132
679	20240809	095600	120490916	1770	1770	1770	1752	16
680	20240809	095500	120462652	1770	1765	1770	1765	3001
681	20240809	095400	115154247	1762	1750	1762	1750	10249
682	20240809	095300	97155767	1750	1750	1750	1750	0
683	20240809	095200	97155767	1750	1750	1750	1750	2
684	20240809	095100	97152267	1748	1748	1748	1748	0
685	20240809	095000	97152267	1748	1748	1748	1748	95
686	20240809	094900	96986207	1749	1749	1749	1749	76
687	20240809	094800	96853283	1747	1747	1747	1747	0
688	20240809	094700	96853283	1747	1748	1748	1747	1014
689	20240809	094600	95080911	1750	1750	1750	1750	28
690	20240809	094500	95031911	1756	1756	1756	1756	8600
691	20240809	094400	79930311	1756	1756	1756	1756	3
692	20240809	094300	79925043	1746	1748	1753	1746	6326
693	20240809	094200	68840434	1749	1752	1753	1749	814
694	20240809	094100	67414548	1753	1753	1753	1753	0
695	20240809	094000	67414548	1753	1753	1753	1753	0
696	20240809	093900	67414548	1753	1750	1753	1750	19
697	20240809	093800	67381273	1753	1753	1753	1753	6
698	20240809	093700	67370755	1750	1750	1750	1750	773
699	20240809	093600	66018005	1750	1750	1750	1750	17
700	20240809	093500	65988255	1750	1736	1750	1736	9161
701	20240809	093400	49973448	1740	1740	1740	1740	0
702	20240809	093300	49973448	1740	1740	1740	1740	10
703	20240809	093200	49956048	1736	1736	1736	1736	982
704	20240809	093100	48251296	1736	1736	1736	1736	0
705	20240809	093000	48251296	1736	1736	1736	1736	170
706	20240809	092900	47956176	1736	1740	1740	1736	43
707	20240809	092800	47881504	1736	1736	1736	1736	0
708	20240809	092700	47881504	1736	1734	1738	1734	5794
709	20240809	092600	37824179	1734	1734	1734	1734	5
710	20240809	092500	37815509	1731	1731	1731	1731	21
711	20240809	092400	37779158	1734	1731	1734	1731	37
712	20240809	092300	37715096	1735	1735	1735	1735	0
713	20240809	092200	37715096	1735	1731	1735	1731	160
714	20240809	092100	37438127	1730	1724	1730	1724	6389
715	20240809	092000	26403686	1724	1724	1724	1724	0
716	20240809	091900	26403686	1724	1724	1724	1724	0
717	20240809	091800	26403686	1724	1724	1724	1724	0
718	20240809	091700	26403686	1724	1724	1724	1724	500
719	20240809	091600	25541686	1725	1725	1725	1725	0
720	20240809	091500	25541686	1725	1722	1725	1722	95
721	20240809	091400	25378092	1720	1716	1720	1716	3510
722	20240809	091300	19347428	1717	1717	1717	1717	0
723	20240809	091200	19347428	1717	1717	1717	1717	0
724	20240809	091100	19347428	1717	1717	1717	1717	0
725	20240809	091000	19347428	1717	1717	1717	1717	252
726	20240809	090900	18914744	1717	1716	1718	1716	2530
727	20240809	090800	14568700	1701	1702	1702	1701	300
728	20240809	090700	14058101	1718	1718	1718	1718	0
729	20240809	090600	14058101	1718	1718	1718	1718	0
730	20240809	090500	14058101	1718	1718	1718	1718	0
731	20240809	090400	14058101	1718	1709	1718	1709	50
732	20240809	090300	13972466	1710	1710	1710	1710	0
733	20240809	090200	13972466	1710	1707	1710	1706	68
734	20240809	090100	13856403	1704	1704	1704	1704	0
735	20240809	090000	13856403	1704	1683	1704	1683	8233