KissMeData/084690/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	195400	1281709010	9360	9360	9360	9360	2146
3	20240809	195300	1281709010	9360	9360	9360	9360	0
4	20240809	195200	1281709010	9360	9360	9360	9360	0
5	20240809	195100	1281709010	9360	9360	9360	9360	0
6	20240809	195000	1281709010	9360	9360	9360	9360	0
7	20240809	194900	1281709010	9360	9360	9360	9360	0
8	20240809	194800	1281709010	9360	9360	9360	9360	0
9	20240809	194700	1281709010	9360	9360	9360	9360	0
10	20240809	194600	1281709010	9360	9360	9360	9360	0
11	20240809	194500	1281709010	9360	9360	9360	9360	0
12	20240809	194400	1281709010	9360	9360	9360	9360	0
13	20240809	194300	1281709010	9360	9360	9360	9360	0
14	20240809	194200	1281709010	9360	9360	9360	9360	0
15	20240809	194100	1281709010	9360	9360	9360	9360	0
16	20240809	194000	1281709010	9360	9360	9360	9360	0
17	20240809	193900	1281709010	9360	9360	9360	9360	0
18	20240809	193800	1281709010	9360	9360	9360	9360	0
19	20240809	193700	1281709010	9360	9360	9360	9360	0
20	20240809	193600	1281709010	9360	9360	9360	9360	0
21	20240809	193500	1281709010	9360	9360	9360	9360	0
22	20240809	193400	1281709010	9360	9360	9360	9360	0
23	20240809	193300	1281709010	9360	9360	9360	9360	0
24	20240809	193200	1281709010	9360	9360	9360	9360	0
25	20240809	193100	1281709010	9360	9360	9360	9360	0
26	20240809	193000	1281709010	9360	9360	9360	9360	0
27	20240809	192900	1281709010	9360	9360	9360	9360	0
28	20240809	192800	1281709010	9360	9360	9360	9360	0
29	20240809	192700	1281709010	9360	9360	9360	9360	0
30	20240809	192600	1281709010	9360	9360	9360	9360	0
31	20240809	192500	1281709010	9360	9360	9360	9360	0
32	20240809	192400	1281709010	9360	9360	9360	9360	2146
33	20240809	192300	1281709010	9360	9360	9360	9360	0
34	20240809	192200	1281709010	9360	9360	9360	9360	0
35	20240809	192100	1281709010	9360	9360	9360	9360	0
36	20240809	192000	1281709010	9360	9360	9360	9360	0
37	20240809	191900	1281709010	9360	9360	9360	9360	0
38	20240809	191800	1281709010	9360	9360	9360	9360	0
39	20240809	191700	1281709010	9360	9360	9360	9360	0
40	20240809	191600	1281709010	9360	9360	9360	9360	0
41	20240809	191500	1281709010	9360	9360	9360	9360	0
42	20240809	191400	1281709010	9360	9360	9360	9360	0
43	20240809	191300	1281709010	9360	9360	9360	9360	0
44	20240809	191200	1281709010	9360	9360	9360	9360	0
45	20240809	191100	1281709010	9360	9360	9360	9360	0
46	20240809	191000	1281709010	9360	9360	9360	9360	0
47	20240809	190900	1281709010	9360	9360	9360	9360	0
48	20240809	190800	1281709010	9360	9360	9360	9360	0
49	20240809	190700	1281709010	9360	9360	9360	9360	0
50	20240809	190600	1281709010	9360	9360	9360	9360	0
51	20240809	190500	1281709010	9360	9360	9360	9360	0
52	20240809	190400	1281709010	9360	9360	9360	9360	0
53	20240809	190300	1281709010	9360	9360	9360	9360	0
54	20240809	190200	1281709010	9360	9360	9360	9360	0
55	20240809	190100	1281709010	9360	9360	9360	9360	0
56	20240809	190000	1281709010	9360	9360	9360	9360	0
57	20240809	185900	1281709010	9360	9360	9360	9360	0
58	20240809	185800	1281709010	9360	9360	9360	9360	0
59	20240809	185700	1281709010	9360	9360	9360	9360	0
60	20240809	185600	1281709010	9360	9360	9360	9360	0
61	20240809	185500	1281709010	9360	9360	9360	9360	0
62	20240809	185400	1281709010	9360	9360	9360	9360	2146
63	20240809	185300	1281709010	9360	9360	9360	9360	0
64	20240809	185200	1281709010	9360	9360	9360	9360	0
65	20240809	185100	1281709010	9360	9360	9360	9360	0
66	20240809	185000	1281709010	9360	9360	9360	9360	0
67	20240809	184900	1281709010	9360	9360	9360	9360	0
68	20240809	184800	1281709010	9360	9360	9360	9360	0
69	20240809	184700	1281709010	9360	9360	9360	9360	0
70	20240809	184600	1281709010	9360	9360	9360	9360	0
71	20240809	184500	1281709010	9360	9360	9360	9360	0
72	20240809	184400	1281709010	9360	9360	9360	9360	0
73	20240809	184300	1281709010	9360	9360	9360	9360	0
74	20240809	184200	1281709010	9360	9360	9360	9360	0
75	20240809	184100	1281709010	9360	9360	9360	9360	0
76	20240809	184000	1281709010	9360	9360	9360	9360	0
77	20240809	183900	1281709010	9360	9360	9360	9360	0
78	20240809	183800	1281709010	9360	9360	9360	9360	0
79	20240809	183700	1281709010	9360	9360	9360	9360	0
80	20240809	183600	1281709010	9360	9360	9360	9360	0
81	20240809	183500	1281709010	9360	9360	9360	9360	0
82	20240809	183400	1281709010	9360	9360	9360	9360	0
83	20240809	183300	1281709010	9360	9360	9360	9360	0
84	20240809	183200	1281709010	9360	9360	9360	9360	0
85	20240809	183100	1281709010	9360	9360	9360	9360	0
86	20240809	183000	1281709010	9360	9360	9360	9360	0
87	20240809	182900	1281709010	9360	9360	9360	9360	0
88	20240809	182800	1281709010	9360	9360	9360	9360	0
89	20240809	182700	1281709010	9360	9360	9360	9360	0
90	20240809	182600	1281709010	9360	9360	9360	9360	0
91	20240809	182500	1281709010	9360	9360	9360	9360	0
92	20240809	182400	1281709010	9360	9360	9360	9360	2146
93	20240809	182300	1281709010	9360	9360	9360	9360	0
94	20240809	182200	1281709010	9360	9360	9360	9360	0
95	20240809	182100	1281709010	9360	9360	9360	9360	0
96	20240809	182000	1281709010	9360	9360	9360	9360	0
97	20240809	181900	1281709010	9360	9360	9360	9360	0
98	20240809	181800	1281709010	9360	9360	9360	9360	0
99	20240809	181700	1281709010	9360	9360	9360	9360	0
100	20240809	181600	1281709010	9360	9360	9360	9360	0
101	20240809	181500	1281709010	9360	9360	9360	9360	0
102	20240809	181400	1281709010	9360	9360	9360	9360	0
103	20240809	181300	1281709010	9360	9360	9360	9360	0
104	20240809	181200	1281709010	9360	9360	9360	9360	0
105	20240809	181100	1281709010	9360	9360	9360	9360	0
106	20240809	181000	1281709010	9360	9360	9360	9360	0
107	20240809	180900	1281709010	9360	9360	9360	9360	0
108	20240809	180800	1281709010	9360	9360	9360	9360	0
109	20240809	180700	1281709010	9360	9360	9360	9360	0
110	20240809	180600	1281709010	9360	9360	9360	9360	0
111	20240809	180500	1281709010	9360	9360	9360	9360	0
112	20240809	180400	1281709010	9360	9360	9360	9360	0
113	20240809	180300	1281709010	9360	9360	9360	9360	0
114	20240809	180200	1281709010	9360	9360	9360	9360	0
115	20240809	180100	1281709010	9360	9360	9360	9360	0
116	20240809	180000	1281709010	9360	9360	9360	9360	0
117	20240809	175900	1281709010	9360	9360	9360	9360	0
118	20240809	175800	1281709010	9360	9360	9360	9360	0
119	20240809	175700	1281709010	9360	9360	9360	9360	0
120	20240809	175600	1281709010	9360	9360	9360	9360	0
121	20240809	175500	1281709010	9360	9360	9360	9360	0
122	20240809	175400	1281709010	9360	9360	9360	9360	2146
123	20240809	175300	1281709010	9360	9360	9360	9360	0
124	20240809	175200	1281709010	9360	9360	9360	9360	0
125	20240809	175100	1281709010	9360	9360	9360	9360	0
126	20240809	175000	1281709010	9360	9360	9360	9360	0
127	20240809	174900	1281709010	9360	9360	9360	9360	0
128	20240809	174800	1281709010	9360	9360	9360	9360	0
129	20240809	174700	1281709010	9360	9360	9360	9360	0
130	20240809	174600	1281709010	9360	9360	9360	9360	0
131	20240809	174500	1281709010	9360	9360	9360	9360	0
132	20240809	174400	1281709010	9360	9360	9360	9360	0
133	20240809	174300	1281709010	9360	9360	9360	9360	0
134	20240809	174200	1281709010	9360	9360	9360	9360	0
135	20240809	174100	1281709010	9360	9360	9360	9360	0
136	20240809	174000	1281709010	9360	9360	9360	9360	0
137	20240809	173900	1281709010	9360	9360	9360	9360	0
138	20240809	173800	1281709010	9360	9360	9360	9360	0
139	20240809	173700	1281709010	9360	9360	9360	9360	0
140	20240809	173600	1281709010	9360	9360	9360	9360	0
141	20240809	173500	1281709010	9360	9360	9360	9360	0
142	20240809	173400	1281709010	9360	9360	9360	9360	0
143	20240809	173300	1281709010	9360	9360	9360	9360	0
144	20240809	173200	1281709010	9360	9360	9360	9360	0
145	20240809	173100	1281709010	9360	9360	9360	9360	0
146	20240809	173000	1281709010	9360	9360	9360	9360	0
147	20240809	172900	1281709010	9360	9360	9360	9360	0
148	20240809	172800	1281709010	9360	9360	9360	9360	0
149	20240809	172700	1281709010	9360	9360	9360	9360	0
150	20240809	172600	1281709010	9360	9360	9360	9360	0
151	20240809	172500	1281709010	9360	9360	9360	9360	0
152	20240809	172400	1281709010	9360	9360	9360	9360	2146
153	20240809	172300	1281709010	9360	9360	9360	9360	0
154	20240809	172200	1281709010	9360	9360	9360	9360	0
155	20240809	172100	1281709010	9360	9360	9360	9360	0
156	20240809	172000	1281709010	9360	9360	9360	9360	0
157	20240809	171900	1281709010	9360	9360	9360	9360	0
158	20240809	171800	1281709010	9360	9360	9360	9360	0
159	20240809	171700	1281709010	9360	9360	9360	9360	0
160	20240809	171600	1281709010	9360	9360	9360	9360	0
161	20240809	171500	1281709010	9360	9360	9360	9360	0
162	20240809	171400	1281709010	9360	9360	9360	9360	0
163	20240809	171300	1281709010	9360	9360	9360	9360	0
164	20240809	171200	1281709010	9360	9360	9360	9360	0
165	20240809	171100	1281709010	9360	9360	9360	9360	0
166	20240809	171000	1281709010	9360	9360	9360	9360	0
167	20240809	170900	1281709010	9360	9360	9360	9360	0
168	20240809	170800	1281709010	9360	9360	9360	9360	0
169	20240809	170700	1281709010	9360	9360	9360	9360	0
170	20240809	170600	1281709010	9360	9360	9360	9360	0
171	20240809	170500	1281709010	9360	9360	9360	9360	0
172	20240809	170400	1281709010	9360	9360	9360	9360	0
173	20240809	170300	1281709010	9360	9360	9360	9360	0
174	20240809	170200	1281709010	9360	9360	9360	9360	0
175	20240809	170100	1281709010	9360	9360	9360	9360	0
176	20240809	170000	1281709010	9360	9360	9360	9360	0
177	20240809	165900	1281709010	9360	9360	9360	9360	0
178	20240809	165800	1281709010	9360	9360	9360	9360	0
179	20240809	165700	1281709010	9360	9360	9360	9360	0
180	20240809	165600	1281709010	9360	9360	9360	9360	0
181	20240809	165500	1281709010	9360	9360	9360	9360	0
182	20240809	165400	1281709010	9360	9360	9360	9360	2146
183	20240809	165300	1281709010	9360	9360	9360	9360	0
184	20240809	165200	1281709010	9360	9360	9360	9360	0
185	20240809	165100	1281709010	9360	9360	9360	9360	0
186	20240809	165000	1281709010	9360	9360	9360	9360	0
187	20240809	164900	1281709010	9360	9360	9360	9360	0
188	20240809	164800	1281709010	9360	9360	9360	9360	0
189	20240809	164700	1281709010	9360	9360	9360	9360	0
190	20240809	164600	1281709010	9360	9360	9360	9360	0
191	20240809	164500	1281709010	9360	9360	9360	9360	0
192	20240809	164400	1281709010	9360	9360	9360	9360	0
193	20240809	164300	1281709010	9360	9360	9360	9360	0
194	20240809	164200	1281709010	9360	9360	9360	9360	0
195	20240809	164100	1281709010	9360	9360	9360	9360	0
196	20240809	164000	1281709010	9360	9360	9360	9360	0
197	20240809	163900	1281709010	9360	9360	9360	9360	0
198	20240809	163800	1281709010	9360	9360	9360	9360	0
199	20240809	163700	1281709010	9360	9360	9360	9360	0
200	20240809	163600	1281709010	9360	9360	9360	9360	0
201	20240809	163500	1281709010	9360	9360	9360	9360	0
202	20240809	163400	1281709010	9360	9360	9360	9360	0
203	20240809	163300	1281709010	9360	9360	9360	9360	0
204	20240809	163200	1281709010	9360	9360	9360	9360	0
205	20240809	163100	1281709010	9360	9360	9360	9360	0
206	20240809	163000	1281709010	9360	9360	9360	9360	0
207	20240809	162900	1281709010	9360	9360	9360	9360	0
208	20240809	162800	1281709010	9360	9360	9360	9360	0
209	20240809	162700	1281709010	9360	9360	9360	9360	0
210	20240809	162600	1281709010	9360	9360	9360	9360	0
211	20240809	162500	1281709010	9360	9360	9360	9360	0
212	20240809	162400	1281709010	9360	9360	9360	9360	2146
213	20240809	162300	1281709010	9360	9360	9360	9360	0
214	20240809	162200	1281709010	9360	9360	9360	9360	0
215	20240809	162100	1281709010	9360	9360	9360	9360	0
216	20240809	162000	1281709010	9360	9360	9360	9360	0
217	20240809	161900	1281709010	9360	9360	9360	9360	0
218	20240809	161800	1281709010	9360	9360	9360	9360	0
219	20240809	161700	1281709010	9360	9360	9360	9360	0
220	20240809	161600	1281709010	9360	9360	9360	9360	0
221	20240809	161500	1281709010	9360	9360	9360	9360	0
222	20240809	161400	1281709010	9360	9360	9360	9360	0
223	20240809	161300	1281709010	9360	9360	9360	9360	0
224	20240809	161200	1281709010	9360	9360	9360	9360	0
225	20240809	161100	1281709010	9360	9360	9360	9360	0
226	20240809	161000	1281709010	9360	9360	9360	9360	0
227	20240809	160900	1281709010	9360	9360	9360	9360	0
228	20240809	160800	1281709010	9360	9360	9360	9360	0
229	20240809	160700	1281709010	9360	9360	9360	9360	0
230	20240809	160600	1281709010	9360	9360	9360	9360	0
231	20240809	160500	1281709010	9360	9360	9360	9360	0
232	20240809	160400	1281709010	9360	9360	9360	9360	0
233	20240809	160300	1281709010	9360	9360	9360	9360	0
234	20240809	160200	1281709010	9360	9360	9360	9360	0
235	20240809	160100	1281709010	9360	9360	9360	9360	0
236	20240809	160000	1281709010	9360	9360	9360	9360	0
237	20240809	155900	1281709010	9360	9360	9360	9360	0
238	20240809	155800	1281709010	9360	9360	9360	9360	0
239	20240809	155700	1281709010	9360	9360	9360	9360	0
240	20240809	155600	1281709010	9360	9360	9360	9360	0
241	20240809	155500	1281709010	9360	9360	9360	9360	0
242	20240809	155400	1281709010	9360	9360	9360	9360	2146
243	20240809	155300	1281709010	9360	9360	9360	9360	0
244	20240809	155200	1281709010	9360	9360	9360	9360	0
245	20240809	155100	1281709010	9360	9360	9360	9360	0
246	20240809	155000	1281709010	9360	9360	9360	9360	0
247	20240809	154900	1281709010	9360	9360	9360	9360	0
248	20240809	154800	1281709010	9360	9360	9360	9360	0
249	20240809	154700	1281709010	9360	9360	9360	9360	0
250	20240809	154600	1281709010	9360	9360	9360	9360	0
251	20240809	154500	1281709010	9360	9360	9360	9360	0
252	20240809	154400	1281709010	9360	9360	9360	9360	0
253	20240809	154300	1281709010	9360	9360	9360	9360	0
254	20240809	154200	1281709010	9360	9360	9360	9360	0
255	20240809	154100	1281709010	9360	9360	9360	9360	0
256	20240809	154000	1281709010	9360	9360	9360	9360	0
257	20240809	153900	1281709010	9360	9360	9360	9360	0
258	20240809	153800	1281709010	9360	9360	9360	9360	0
259	20240809	153700	1281709010	9360	9360	9360	9360	0
260	20240809	153600	1281709010	9360	9360	9360	9360	0
261	20240809	153500	1281709010	9360	9360	9360	9360	0
262	20240809	153400	1281709010	9360	9360	9360	9360	0
263	20240809	153300	1281709010	9360	9360	9360	9360	0
264	20240809	153200	1281709010	9360	9360	9360	9360	0
265	20240809	153100	1281709010	9360	9360	9360	9360	0
266	20240809	153000	1281709010	9360	9360	9360	9360	2146
267	20240809	152900	1261622450	9380	9380	9380	9380	0
268	20240809	152800	1261622450	9380	9380	9380	9380	0
269	20240809	152700	1261622450	9380	9380	9380	9380	0
270	20240809	152600	1261622450	9380	9380	9380	9380	0
271	20240809	152500	1261622450	9380	9380	9380	9380	0
272	20240809	152400	1261622450	9380	9380	9380	9380	0
273	20240809	152300	1261622450	9380	9380	9380	9380	0
274	20240809	152200	1261622450	9380	9380	9380	9380	0
275	20240809	152100	1261622450	9380	9380	9380	9380	0
276	20240809	152000	1261622450	9380	9380	9380	9380	0
277	20240809	151900	1261622450	9380	9370	9380	9370	341
278	20240809	151800	1258426190	9380	9350	9380	9350	750
279	20240809	151700	1251398770	9370	9350	9370	9350	594
280	20240809	151600	1245838910	9350	9340	9350	9340	900
281	20240809	151500	1237424880	9340	9350	9350	9340	109
282	20240809	151400	1236406800	9340	9330	9340	9330	141
283	20240809	151300	1235089880	9340	9330	9340	9330	408
284	20240809	151200	1231279170	9330	9330	9330	9330	21
285	20240809	151100	1231083240	9330	9330	9330	9330	656
286	20240809	151000	1224962760	9330	9330	9330	9330	10
287	20240809	150900	1224869460	9310	9310	9310	9310	0
288	20240809	150800	1224869460	9310	9310	9310	9310	0
289	20240809	150700	1224869460	9310	9330	9330	9310	61
290	20240809	150600	1224301530	9310	9310	9310	9310	170
291	20240809	150500	1222718830	9310	9310	9310	9310	360
292	20240809	150400	1219367230	9310	9320	9320	9310	590
293	20240809	150300	1213870770	9330	9330	9330	9330	0
294	20240809	150200	1213870770	9330	9330	9330	9330	144
295	20240809	150100	1212527250	9320	9320	9320	9320	0
296	20240809	150000	1212527250	9320	9320	9320	9310	92
297	20240809	145900	1211670690	9310	9330	9350	9310	9
298	20240809	145800	1211586710	9340	9340	9340	9340	0
299	20240809	145700	1211586710	9340	9340	9340	9340	1
300	20240809	145600	1211577370	9340	9340	9340	9300	811
301	20240809	145500	1204030950	9350	9350	9350	9350	3
302	20240809	145400	1204002900	9340	9350	9350	9340	2
303	20240809	145300	1203984210	9360	9340	9360	9330	123
304	20240809	145200	1202835730	9340	9340	9340	9340	0
305	20240809	145100	1202835730	9340	9330	9340	9330	18
306	20240809	145000	1202667760	9340	9340	9340	9340	2
307	20240809	144900	1202649080	9340	9340	9340	9340	10
308	20240809	144800	1202555680	9340	9360	9360	9340	4
309	20240809	144700	1202518280	9360	9360	9360	9360	3
310	20240809	144600	1202490200	9350	9350	9350	9350	247
311	20240809	144500	1200180750	9350	9340	9350	9340	282
312	20240809	144400	1197546670	9330	9330	9330	9330	0
313	20240809	144300	1197546670	9330	9330	9330	9330	158
314	20240809	144200	1196072530	9330	9330	9330	9330	0
315	20240809	144100	1196072530	9330	9330	9330	9330	6
316	20240809	144000	1196016550	9340	9340	9340	9340	0
317	20240809	143900	1196016550	9340	9330	9340	9300	2049
318	20240809	143800	1176932730	9320	9320	9320	9290	806
319	20240809	143700	1169432950	9320	9330	9330	9320	111
320	20240809	143600	1168398420	9330	9330	9330	9330	1
321	20240809	143500	1168389090	9330	9330	9330	9330	2
322	20240809	143400	1168370430	9330	9330	9330	9330	1
323	20240809	143300	1168361100	9320	9310	9320	9310	40
324	20240809	143200	1167988690	9320	9320	9320	9320	2
325	20240809	143100	1167970050	9320	9300	9330	9300	29
326	20240809	143000	1167700220	9300	9310	9310	9300	22
327	20240809	142900	1167495610	9310	9310	9310	9310	2887
328	20240809	142800	1140617640	9290	9300	9310	9290	74
329	20240809	142700	1139929970	9300	9300	9300	9300	93
330	20240809	142600	1139065070	9300	9300	9300	9290	8
331	20240809	142500	1138990710	9290	9290	9290	9290	0
332	20240809	142400	1138990710	9290	9290	9290	9290	18
333	20240809	142300	1138823490	9280	9280	9280	9280	0
334	20240809	142200	1138823490	9280	9300	9300	9280	70
335	20240809	142100	1138173710	9300	9300	9300	9300	1
336	20240809	142000	1138164410	9300	9300	9300	9300	1
337	20240809	141900	1138155110	9300	9300	9300	9300	2
338	20240809	141800	1138136510	9300	9300	9300	9290	226
339	20240809	141700	1136035050	9300	9290	9300	9290	10
340	20240809	141600	1135942120	9290	9280	9290	9280	4
341	20240809	141500	1135904990	9280	9290	9290	9280	3
342	20240809	141400	1135877140	9280	9280	9280	9280	0
343	20240809	141300	1135877140	9280	9300	9300	9270	186
344	20240809	141200	1134151850	9300	9300	9300	9300	7
345	20240809	141100	1134086750	9280	9280	9280	9280	0
346	20240809	141000	1134086750	9280	9290	9290	9280	5
347	20240809	140900	1134040340	9280	9280	9280	9280	1
348	20240809	140800	1134031060	9290	9270	9290	9260	60
349	20240809	140700	1133474990	9280	9280	9280	9280	1
350	20240809	140600	1133465710	9270	9280	9280	9270	637
351	20240809	140500	1127554920	9260	9260	9260	9260	0
352	20240809	140400	1127554920	9260	9250	9260	9250	556
353	20240809	140300	1122407360	9260	9260	9260	9260	97
354	20240809	140200	1121509140	9240	9260	9260	9240	131
355	20240809	140100	1120298520	9240	9230	9250	9230	1102
356	20240809	140000	1110116070	9230	9250	9250	9230	766
357	20240809	135900	1103044380	9230	9230	9230	9230	0
358	20240809	135800	1103044380	9230	9280	9280	9220	6078
359	20240809	135700	1046942760	9270	9280	9290	9270	257
360	20240809	135600	1044556940	9290	9290	9290	9290	1
361	20240809	135500	1044547650	9290	9290	9290	9290	1
362	20240809	135400	1044538360	9280	9290	9290	9280	118
363	20240809	135300	1043442290	9290	9290	9290	9290	2
364	20240809	135200	1043423710	9260	9260	9260	9260	0
365	20240809	135100	1043423710	9260	9280	9280	9260	1619
366	20240809	135000	1028408690	9290	9290	9290	9290	1
367	20240809	134900	1028399400	9290	9300	9300	9290	11
368	20240809	134800	1028297200	9300	9300	9300	9300	1
369	20240809	134700	1028287900	9300	9300	9300	9300	0
370	20240809	134600	1028287900	9300	9290	9300	9290	22
371	20240809	134500	1028083500	9290	9300	9300	9290	51
372	20240809	134400	1027609680	9300	9290	9300	9290	41
373	20240809	134300	1027228780	9290	9300	9300	9290	16
374	20240809	134200	1027080130	9300	9310	9310	9300	86
375	20240809	134100	1026280320	9310	9310	9310	9310	5
376	20240809	134000	1026233770	9310	9310	9310	9300	133
377	20240809	133900	1024996810	9310	9300	9310	9300	230
378	20240809	133800	1022857790	9300	9310	9310	9300	50
379	20240809	133700	1022392780	9310	9310	9310	9310	3
380	20240809	133600	1022364850	9310	9310	9310	9310	1
381	20240809	133500	1022355540	9310	9310	9310	9310	0
382	20240809	133400	1022355540	9310	9300	9310	9300	336
383	20240809	133300	1019227600	9310	9300	9310	9300	204
384	20240809	133200	1017330380	9300	9300	9300	9300	8
385	20240809	133100	1017255980	9280	9290	9290	9280	35
386	20240809	133000	1016931170	9280	9290	9290	9280	300
387	20240809	132900	1014146910	9280	9310	9310	9280	1332
388	20240809	132800	1001770860	9320	9300	9320	9290	51
389	20240809	132700	1001296930	9310	9300	9310	9300	2
390	20240809	132600	1001278320	9300	9330	9330	9300	4752
391	20240809	132500	957067180	9330	9330	9330	9330	466
392	20240809	132400	952719400	9340	9340	9340	9340	3
393	20240809	132300	952691380	9340	9340	9340	9340	1
394	20240809	132200	952682040	9340	9350	9350	9340	52
395	20240809	132100	952196160	9350	9350	9350	9350	1
396	20240809	132000	952186810	9350	9350	9350	9350	3
397	20240809	131900	952158760	9330	9330	9330	9330	0
398	20240809	131800	952158760	9330	9350	9350	9330	90
399	20240809	131700	951318570	9350	9350	9350	9350	0
400	20240809	131600	951318570	9350	9350	9350	9340	69
401	20240809	131500	950674010	9360	9360	9360	9360	2
402	20240809	131400	950655290	9360	9350	9360	9350	321
403	20240809	131300	947651050	9350	9350	9350	9350	7
404	20240809	131200	947585600	9350	9350	9350	9350	12
405	20240809	131100	947473400	9350	9350	9350	9350	1
406	20240809	131000	947464050	9350	9350	9350	9350	1
407	20240809	130900	947454700	9350	9350	9350	9350	1
408	20240809	130800	947445350	9350	9350	9350	9350	3
409	20240809	130700	947417300	9350	9350	9350	9350	2
410	20240809	130600	947398600	9350	9350	9350	9350	101
411	20240809	130500	946454250	9350	9350	9350	9350	1
412	20240809	130400	946444900	9350	9350	9350	9350	2
413	20240809	130300	946426200	9340	9350	9350	9340	334
414	20240809	130200	943306620	9350	9350	9350	9350	4
415	20240809	130100	943269220	9350	9350	9350	9350	11
416	20240809	130000	943166370	9340	9350	9350	9340	6
417	20240809	125900	943110280	9340	9340	9340	9340	27
418	20240809	125800	942858100	9340	9340	9340	9340	50
419	20240809	125700	942391100	9350	9350	9350	9350	100
420	20240809	125600	941456100	9350	9350	9350	9350	1
421	20240809	125500	941446750	9350	9350	9350	9350	0
422	20240809	125400	941446750	9350	9350	9350	9350	0
423	20240809	125300	941446750	9350	9350	9350	9350	0
424	20240809	125200	941446750	9350	9350	9350	9350	650
425	20240809	125100	935369250	9340	9340	9340	9340	2
426	20240809	125000	935350570	9340	9340	9340	9340	74
427	20240809	124900	934659410	9350	9340	9350	9340	103
428	20240809	124800	933696470	9330	9340	9340	9330	840
429	20240809	124700	925850880	9350	9350	9350	9350	520
430	20240809	124600	920988880	9350	9350	9350	9350	1011
431	20240809	124500	911536030	9350	9350	9350	9350	10
432	20240809	124400	911442530	9350	9370	9370	9350	718
433	20240809	124300	904722440	9370	9370	9370	9370	0
434	20240809	124200	904722440	9370	9370	9370	9370	0
435	20240809	124100	904722440	9370	9370	9370	9370	21
436	20240809	124000	904525670	9360	9360	9360	9360	0
437	20240809	123900	904525670	9360	9360	9360	9360	397
438	20240809	123800	900809750	9360	9360	9360	9360	515
439	20240809	123700	895989350	9360	9360	9360	9360	24
440	20240809	123600	895764710	9360	9360	9370	9360	243
441	20240809	123500	893488800	9360	9360	9360	9360	142
442	20240809	123400	892159680	9370	9370	9370	9370	0
443	20240809	123300	892159680	9370	9380	9380	9370	274
444	20240809	123200	889590620	9380	9380	9380	9370	38
445	20240809	123100	889234230	9380	9380	9380	9380	2
446	20240809	123000	889215470	9410	9370	9410	9370	104
447	20240809	122900	888240900	9380	9380	9380	9380	602
448	20240809	122800	882594140	9400	9400	9400	9400	0
449	20240809	122700	882594140	9400	9400	9400	9400	0
450	20240809	122600	882594140	9400	9400	9400	9400	0
451	20240809	122500	882594140	9400	9400	9400	9400	1
452	20240809	122400	882584740	9400	9400	9400	9400	40
453	20240809	122300	882208740	9400	9400	9400	9400	200
454	20240809	122200	880328740	9390	9390	9390	9390	0
455	20240809	122100	880328740	9390	9390	9390	9390	14
456	20240809	122000	880197280	9400	9400	9400	9400	552
457	20240809	121900	875008480	9400	9400	9400	9400	10
458	20240809	121800	874914480	9400	9400	9400	9400	46
459	20240809	121700	874482080	9400	9400	9400	9390	720
460	20240809	121600	867715220	9390	9390	9390	9390	30
461	20240809	121500	867433520	9400	9400	9400	9400	210
462	20240809	121400	865459520	9390	9390	9390	9390	0
463	20240809	121300	865459520	9390	9390	9390	9390	383
464	20240809	121200	861863150	9390	9380	9390	9380	342
465	20240809	121100	858652880	9380	9380	9380	9380	235
466	20240809	121000	856448580	9370	9370	9370	9370	290
467	20240809	120900	853731280	9370	9370	9370	9370	155
468	20240809	120800	852278930	9370	9370	9370	9370	310
469	20240809	120700	849374230	9380	9380	9380	9380	0
470	20240809	120600	849374230	9380	9380	9380	9380	0
471	20240809	120500	849374230	9380	9380	9380	9380	0
472	20240809	120400	849374230	9380	9380	9380	9380	14
473	20240809	120300	849242910	9380	9380	9380	9380	0
474	20240809	120200	849242910	9380	9380	9380	9380	0
475	20240809	120100	849242910	9380	9380	9380	9380	305
476	20240809	120000	846382010	9380	9380	9380	9380	3
477	20240809	115900	846353870	9380	9380	9380	9380	8
478	20240809	115800	846278830	9380	9380	9380	9380	1
479	20240809	115700	846269450	9380	9380	9380	9380	4
480	20240809	115600	846231930	9380	9390	9390	9360	12
481	20240809	115500	846119560	9390	9360	9390	9360	3
482	20240809	115400	846091420	9380	9380	9380	9380	4
483	20240809	115300	846053900	9380	9380	9380	9380	2
484	20240809	115200	846035140	9390	9380	9390	9380	9
485	20240809	115100	845950710	9380	9390	9390	9360	23
486	20240809	115000	845735260	9380	9390	9390	9360	25
487	20240809	114900	845501120	9390	9390	9390	9390	3
488	20240809	114800	845472950	9390	9390	9390	9360	1468
489	20240809	114700	831714710	9390	9390	9390	9390	4
490	20240809	114600	831677150	9370	9390	9390	9370	19
491	20240809	114500	831499070	9390	9390	9390	9370	55
492	20240809	114400	830982640	9390	9390	9390	9370	161
493	20240809	114300	829474030	9380	9370	9380	9370	440
494	20240809	114200	825347330	9380	9380	9380	9380	7
495	20240809	114100	825281670	9380	9380	9380	9380	3
496	20240809	114000	825253530	9390	9390	9390	9390	3
497	20240809	113900	825225360	9390	9390	9390	9390	2
498	20240809	113800	825206580	9390	9390	9390	9390	3
499	20240809	113700	825178410	9390	9360	9390	9360	36
500	20240809	113600	824841330	9380	9390	9390	9380	2
501	20240809	113500	824822560	9390	9390	9390	9390	13
502	20240809	113400	824700490	9360	9390	9390	9360	108
503	20240809	113300	823689370	9390	9390	9390	9390	2
504	20240809	113200	823670590	9390	9390	9390	9390	4
505	20240809	113100	823633030	9390	9360	9390	9360	46
506	20240809	113000	823202440	9390	9390	9390	9390	13
507	20240809	112900	823080370	9390	9390	9390	9390	2
508	20240809	112800	823061590	9390	9390	9390	9390	2
509	20240809	112700	823042810	9390	9360	9390	9360	497
510	20240809	112600	818377810	9390	9390	9390	9390	2
511	20240809	112500	818359030	9390	9390	9390	9390	6
512	20240809	112400	818302690	9390	9360	9390	9360	19
513	20240809	112300	818124760	9390	9390	9390	9390	10
514	20240809	112200	818030860	9390	9370	9390	9370	6
515	20240809	112100	817974620	9390	9390	9390	9390	2
516	20240809	112000	817955840	9390	9390	9390	9390	5
517	20240809	111900	817908890	9390	9390	9390	9390	1
518	20240809	111800	817899500	9390	9390	9390	9390	3
519	20240809	111700	817871330	9390	9390	9390	9390	5
520	20240809	111600	817824380	9350	9390	9390	9350	124
521	20240809	111500	816664890	9390	9390	9390	9390	4
522	20240809	111400	816627330	9390	9390	9390	9390	2
523	20240809	111300	816608550	9390	9390	9390	9390	5
524	20240809	111200	816561600	9390	9390	9390	9350	43
525	20240809	111100	816158630	9390	9390	9390	9390	4
526	20240809	111000	816121070	9390	9360	9390	9350	397
527	20240809	110900	812407430	9360	9390	9390	9360	113
528	20240809	110800	811349640	9390	9390	9390	9390	4
529	20240809	110700	811312080	9390	9390	9390	9390	1
530	20240809	110600	811302690	9390	9390	9390	9390	35
531	20240809	110500	810974040	9390	9390	9390	9390	7
532	20240809	110400	810908310	9390	9390	9390	9360	961
533	20240809	110300	801909440	9390	9390	9390	9390	5
534	20240809	110200	801862490	9390	9380	9390	9380	98
535	20240809	110100	800943220	9380	9380	9380	9360	27
536	20240809	110000	800690300	9380	9390	9390	9380	114
537	20240809	105900	799620960	9390	9390	9390	9390	2
538	20240809	105800	799602180	9390	9380	9390	9380	104
539	20240809	105700	798626620	9380	9380	9380	9380	2
540	20240809	105600	798607860	9380	9380	9380	9380	3
541	20240809	105500	798579720	9380	9350	9380	9350	55
542	20240809	105400	798064370	9370	9340	9370	9340	94
543	20240809	105300	797186290	9370	9370	9370	9370	2
544	20240809	105200	797167550	9340	9340	9380	9340	1271
545	20240809	105100	785296000	9380	9380	9380	9370	4
546	20240809	105000	785258500	9350	9380	9380	9350	720
547	20240809	104900	778519600	9380	9370	9390	9360	617
548	20240809	104800	772743360	9390	9390	9390	9390	5
549	20240809	104700	772696410	9380	9380	9380	9380	21
550	20240809	104600	772499430	9390	9390	9390	9390	4
551	20240809	104500	772461870	9390	9390	9390	9370	46
552	20240809	104400	772030540	9380	9400	9400	9380	35
553	20240809	104300	771701840	9400	9400	9400	9400	42
554	20240809	104200	771307040	9370	9400	9400	9370	126
555	20240809	104100	770126360	9410	9380	9410	9370	367
556	20240809	104000	766686390	9410	9410	9410	9410	3
557	20240809	103900	766658160	9420	9420	9420	9390	130
558	20240809	103800	765437330	9420	9420	9420	9420	8
559	20240809	103700	765361970	9420	9420	9420	9420	57
560	20240809	103600	764825030	9410	9420	9420	9390	1106
561	20240809	103500	754439590	9390	9420	9420	9390	501
562	20240809	103400	749726170	9420	9430	9430	9390	473
563	20240809	103300	745270510	9430	9430	9430	9430	156
564	20240809	103200	743799430	9440	9400	9450	9400	7045
565	20240809	103100	677334270	9400	9390	9400	9390	10
566	20240809	103000	677240320	9390	9390	9390	9390	32
567	20240809	102900	676939840	9390	9370	9390	9370	4
568	20240809	102800	676902320	9370	9370	9410	9370	435
569	20240809	102700	672826130	9380	9410	9410	9370	547
570	20240809	102600	667683170	9410	9420	9420	9410	2
571	20240809	102500	667664340	9420	9420	9420	9420	333
572	20240809	102400	664527480	9420	9430	9430	9420	681
573	20240809	102300	658112440	9430	9420	9430	9400	561
574	20240809	102200	652825960	9420	9420	9420	9420	475
575	20240809	102100	648351460	9400	9400	9420	9400	4328
576	20240809	102000	607634720	9400	9370	9400	9370	597
577	20240809	101900	602027050	9390	9390	9390	9390	106
578	20240809	101800	601031710	9390	9390	9390	9370	1333
579	20240809	101700	588522140	9370	9400	9400	9370	254
580	20240809	101600	586134990	9400	9360	9400	9360	2565
581	20240809	101500	562066370	9370	9360	9370	9350	1097
582	20240809	101400	551794470	9360	9280	9360	9280	2733
583	20240809	101300	526297490	9320	9320	9320	9320	6
584	20240809	101200	526241570	9330	9330	9330	9330	9
585	20240809	101100	526157600	9280	9280	9330	9280	516
586	20240809	101000	521369030	9280	9300	9330	9280	1156
587	20240809	100900	510627800	9320	9330	9330	9300	28
588	20240809	100800	510367020	9330	9330	9330	9330	236
589	20240809	100700	508165140	9330	9330	9330	9330	5
590	20240809	100600	508118490	9330	9330	9330	9290	504
591	20240809	100500	503436170	9300	9330	9330	9300	132
592	20240809	100400	502208420	9330	9320	9330	9320	66
593	20240809	100300	501593290	9320	9320	9320	9320	3
594	20240809	100200	501565330	9320	9330	9330	9320	8
595	20240809	100100	501490760	9330	9330	9330	9330	2
596	20240809	100000	501472100	9330	9310	9340	9310	337
597	20240809	095900	498330480	9330	9320	9330	9320	300
598	20240809	095800	495531700	9330	9330	9330	9330	1
599	20240809	095700	495522370	9330	9330	9330	9330	10
600	20240809	095600	495429070	9330	9330	9330	9330	200
601	20240809	095500	493563070	9330	9330	9330	9330	31
602	20240809	095400	493273840	9330	9330	9330	9320	654
603	20240809	095300	487175640	9330	9320	9330	9320	110
604	20240809	095200	486150340	9320	9310	9320	9310	40
605	20240809	095100	485777740	9310	9280	9310	9280	446
606	20240809	095000	481634900	9280	9280	9280	9280	157
607	20240809	094900	480177940	9270	9270	9270	9270	0
608	20240809	094800	480177940	9270	9270	9270	9270	52
609	20240809	094700	479695900	9270	9270	9270	9270	21
610	20240809	094600	479501230	9280	9270	9280	9270	350
611	20240809	094500	476253440	9270	9270	9270	9270	481
612	20240809	094400	471794570	9260	9270	9270	9260	1230
613	20240809	094300	460402470	9270	9290	9290	9270	1113
614	20240809	094200	450069750	9290	9290	9290	9290	13
615	20240809	094100	449948980	9330	9330	9330	9330	0
616	20240809	094000	449948980	9330	9290	9330	9290	1017
617	20240809	093900	440498010	9330	9330	9330	9330	5
618	20240809	093800	440451360	9330	9300	9330	9290	478
619	20240809	093700	436009010	9300	9300	9300	9300	492
620	20240809	093600	431433410	9300	9310	9310	9300	164
621	20240809	093500	429906970	9320	9320	9340	9320	377
622	20240809	093400	426390300	9330	9330	9330	9330	89
623	20240809	093300	425559930	9330	9340	9340	9330	281
624	20240809	093200	422936100	9350	9370	9370	9350	489
625	20240809	093100	418363700	9380	9390	9390	9380	13
626	20240809	093000	418241740	9350	9410	9410	9350	1196
627	20240809	092900	407009170	9410	9420	9430	9390	2307
628	20240809	092800	385275040	9410	9370	9410	9370	3696
629	20240809	092700	350559070	9380	9350	9380	9350	1738
630	20240809	092600	334275750	9350	9350	9350	9350	314
631	20240809	092500	331339850	9330	9330	9330	9330	0
632	20240809	092400	331339850	9330	9340	9350	9330	704
633	20240809	092300	324769850	9360	9360	9370	9330	1178
634	20240809	092200	313734400	9370	9370	9370	9360	109
635	20240809	092100	312713270	9370	9340	9370	9300	751
636	20240809	092000	305690630	9370	9300	9370	9290	2694
637	20240809	091900	280516290	9300	9310	9340	9300	279
638	20240809	091800	277915080	9320	9290	9350	9290	1515
639	20240809	091700	263791060	9290	9290	9290	9290	0
640	20240809	091600	263791060	9290	9250	9290	9250	317
641	20240809	091500	260858250	9250	9290	9300	9250	738
642	20240809	091400	254009030	9290	9290	9290	9260	4267
643	20240809	091300	214444080	9300	9320	9320	9300	869
644	20240809	091200	206356300	9340	9330	9340	9300	1455
645	20240809	091100	192782900	9340	9340	9350	9330	843
646	20240809	091000	184911110	9330	9350	9350	9330	1586
647	20240809	090900	170094210	9360	9340	9370	9340	3250
648	20240809	090800	139695670	9340	9270	9340	9270	1847
649	20240809	090700	122468740	9330	9270	9330	9230	3017
650	20240809	090600	94417320	9280	9220	9280	9220	1041
651	20240809	090500	84773420	9220	9210	9290	9200	1123
652	20240809	090400	74385580	9280	9290	9290	9160	1587
653	20240809	090300	59679090	9290	9260	9300	9220	603
654	20240809	090200	54084750	9220	9170	9220	9170	1546
655	20240809	090100	39848950	9190	9190	9210	9150	2685
656	20240809	090000	15170520	9190	9120	9200	9120	1663