KissMeData/013360/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	185800	435655611	1349	1349	1349	1349	1718
3	20240806	185700	435655611	1349	1349	1349	1349	0
4	20240806	185600	435655611	1349	1349	1349	1349	0
5	20240806	185500	435655611	1349	1349	1349	1349	0
6	20240806	185400	435655611	1349	1349	1349	1349	0
7	20240806	185300	435655611	1349	1349	1349	1349	0
8	20240806	185200	435655611	1349	1349	1349	1349	0
9	20240806	185100	435655611	1349	1349	1349	1349	0
10	20240806	185000	435655611	1349	1349	1349	1349	0
11	20240806	184900	435655611	1349	1349	1349	1349	0
12	20240806	184800	435655611	1349	1349	1349	1349	0
13	20240806	184700	435655611	1349	1349	1349	1349	0
14	20240806	184600	435655611	1349	1349	1349	1349	0
15	20240806	184500	435655611	1349	1349	1349	1349	0
16	20240806	184400	435655611	1349	1349	1349	1349	0
17	20240806	184300	435655611	1349	1349	1349	1349	0
18	20240806	184200	435655611	1349	1349	1349	1349	0
19	20240806	184100	435655611	1349	1349	1349	1349	0
20	20240806	184000	435655611	1349	1349	1349	1349	0
21	20240806	183900	435655611	1349	1349	1349	1349	0
22	20240806	183800	435655611	1349	1349	1349	1349	0
23	20240806	183700	435655611	1349	1349	1349	1349	0
24	20240806	183600	435655611	1349	1349	1349	1349	0
25	20240806	183500	435655611	1349	1349	1349	1349	0
26	20240806	183400	435655611	1349	1349	1349	1349	0
27	20240806	183300	435655611	1349	1349	1349	1349	0
28	20240806	183200	435655611	1349	1349	1349	1349	0
29	20240806	183100	435655611	1349	1349	1349	1349	0
30	20240806	183000	435655611	1349	1349	1349	1349	0
31	20240806	182900	435655611	1349	1349	1349	1349	0
32	20240806	182800	435655611	1349	1349	1349	1349	1718
33	20240806	182700	435655611	1349	1349	1349	1349	0
34	20240806	182600	435655611	1349	1349	1349	1349	0
35	20240806	182500	435655611	1349	1349	1349	1349	0
36	20240806	182400	435655611	1349	1349	1349	1349	0
37	20240806	182300	435655611	1349	1349	1349	1349	0
38	20240806	182200	435655611	1349	1349	1349	1349	0
39	20240806	182100	435655611	1349	1349	1349	1349	0
40	20240806	182000	435655611	1349	1349	1349	1349	0
41	20240806	181900	435655611	1349	1349	1349	1349	0
42	20240806	181800	435655611	1349	1349	1349	1349	0
43	20240806	181700	435655611	1349	1349	1349	1349	0
44	20240806	181600	435655611	1349	1349	1349	1349	0
45	20240806	181500	435655611	1349	1349	1349	1349	0
46	20240806	181400	435655611	1349	1349	1349	1349	0
47	20240806	181300	435655611	1349	1349	1349	1349	0
48	20240806	181200	435655611	1349	1349	1349	1349	0
49	20240806	181100	435655611	1349	1349	1349	1349	0
50	20240806	181000	435655611	1349	1349	1349	1349	0
51	20240806	180900	435655611	1349	1349	1349	1349	0
52	20240806	180800	435655611	1349	1349	1349	1349	0
53	20240806	180700	435655611	1349	1349	1349	1349	0
54	20240806	180600	435655611	1349	1349	1349	1349	0
55	20240806	180500	435655611	1349	1349	1349	1349	0
56	20240806	180400	435655611	1349	1349	1349	1349	0
57	20240806	180300	435655611	1349	1349	1349	1349	0
58	20240806	180200	435655611	1349	1349	1349	1349	0
59	20240806	180100	435655611	1349	1349	1349	1349	0
60	20240806	180000	435655611	1349	1349	1349	1349	0
61	20240806	175900	435655611	1349	1349	1349	1349	0
62	20240806	175800	435655611	1349	1349	1349	1349	1718
63	20240806	175700	435655611	1349	1349	1349	1349	0
64	20240806	175600	435655611	1349	1349	1349	1349	0
65	20240806	175500	435655611	1349	1349	1349	1349	0
66	20240806	175400	435655611	1349	1349	1349	1349	0
67	20240806	175300	435655611	1349	1349	1349	1349	0
68	20240806	175200	435655611	1349	1349	1349	1349	0
69	20240806	175100	435655611	1349	1349	1349	1349	0
70	20240806	175000	435655611	1349	1349	1349	1349	0
71	20240806	174900	435655611	1349	1349	1349	1349	0
72	20240806	174800	435655611	1349	1349	1349	1349	0
73	20240806	174700	435655611	1349	1349	1349	1349	0
74	20240806	174600	435655611	1349	1349	1349	1349	0
75	20240806	174500	435655611	1349	1349	1349	1349	0
76	20240806	174400	435655611	1349	1349	1349	1349	0
77	20240806	174300	435655611	1349	1349	1349	1349	0
78	20240806	174200	435655611	1349	1349	1349	1349	0
79	20240806	174100	435655611	1349	1349	1349	1349	0
80	20240806	174000	435655611	1349	1349	1349	1349	0
81	20240806	173900	435655611	1349	1349	1349	1349	0
82	20240806	173800	435655611	1349	1349	1349	1349	0
83	20240806	173700	435655611	1349	1349	1349	1349	0
84	20240806	173600	435655611	1349	1349	1349	1349	0
85	20240806	173500	435655611	1349	1349	1349	1349	0
86	20240806	173400	435655611	1349	1349	1349	1349	0
87	20240806	173300	435655611	1349	1349	1349	1349	0
88	20240806	173200	435655611	1349	1349	1349	1349	0
89	20240806	173100	435655611	1349	1349	1349	1349	0
90	20240806	173000	435655611	1349	1349	1349	1349	0
91	20240806	172900	435655611	1349	1349	1349	1349	0
92	20240806	172800	435655611	1349	1349	1349	1349	1718
93	20240806	172700	435655611	1349	1349	1349	1349	0
94	20240806	172600	435655611	1349	1349	1349	1349	0
95	20240806	172500	435655611	1349	1349	1349	1349	0
96	20240806	172400	435655611	1349	1349	1349	1349	0
97	20240806	172300	435655611	1349	1349	1349	1349	0
98	20240806	172200	435655611	1349	1349	1349	1349	0
99	20240806	172100	435655611	1349	1349	1349	1349	0
100	20240806	172000	435655611	1349	1349	1349	1349	0
101	20240806	171900	435655611	1349	1349	1349	1349	0
102	20240806	171800	435655611	1349	1349	1349	1349	0
103	20240806	171700	435655611	1349	1349	1349	1349	0
104	20240806	171600	435655611	1349	1349	1349	1349	0
105	20240806	171500	435655611	1349	1349	1349	1349	0
106	20240806	171400	435655611	1349	1349	1349	1349	0
107	20240806	171300	435655611	1349	1349	1349	1349	0
108	20240806	171200	435655611	1349	1349	1349	1349	0
109	20240806	171100	435655611	1349	1349	1349	1349	0
110	20240806	171000	435655611	1349	1349	1349	1349	0
111	20240806	170900	435655611	1349	1349	1349	1349	0
112	20240806	170800	435655611	1349	1349	1349	1349	0
113	20240806	170700	435655611	1349	1349	1349	1349	0
114	20240806	170600	435655611	1349	1349	1349	1349	0
115	20240806	170500	435655611	1349	1349	1349	1349	0
116	20240806	170400	435655611	1349	1349	1349	1349	0
117	20240806	170300	435655611	1349	1349	1349	1349	0
118	20240806	170200	435655611	1349	1349	1349	1349	0
119	20240806	170100	435655611	1349	1349	1349	1349	0
120	20240806	170000	435655611	1349	1349	1349	1349	0
121	20240806	165900	435655611	1349	1349	1349	1349	0
122	20240806	165800	435655611	1349	1349	1349	1349	1718
123	20240806	165700	435655611	1349	1349	1349	1349	0
124	20240806	165600	435655611	1349	1349	1349	1349	0
125	20240806	165500	435655611	1349	1349	1349	1349	0
126	20240806	165400	435655611	1349	1349	1349	1349	0
127	20240806	165300	435655611	1349	1349	1349	1349	0
128	20240806	165200	435655611	1349	1349	1349	1349	0
129	20240806	165100	435655611	1349	1349	1349	1349	0
130	20240806	165000	435655611	1349	1349	1349	1349	0
131	20240806	164900	435655611	1349	1349	1349	1349	0
132	20240806	164800	435655611	1349	1349	1349	1349	0
133	20240806	164700	435655611	1349	1349	1349	1349	0
134	20240806	164600	435655611	1349	1349	1349	1349	0
135	20240806	164500	435655611	1349	1349	1349	1349	0
136	20240806	164400	435655611	1349	1349	1349	1349	0
137	20240806	164300	435655611	1349	1349	1349	1349	0
138	20240806	164200	435655611	1349	1349	1349	1349	0
139	20240806	164100	435655611	1349	1349	1349	1349	0
140	20240806	164000	435655611	1349	1349	1349	1349	0
141	20240806	163900	435655611	1349	1349	1349	1349	0
142	20240806	163800	435655611	1349	1349	1349	1349	0
143	20240806	163700	435655611	1349	1349	1349	1349	0
144	20240806	163600	435655611	1349	1349	1349	1349	0
145	20240806	163500	435655611	1349	1349	1349	1349	0
146	20240806	163400	435655611	1349	1349	1349	1349	0
147	20240806	163300	435655611	1349	1349	1349	1349	0
148	20240806	163200	435655611	1349	1349	1349	1349	0
149	20240806	163100	435655611	1349	1349	1349	1349	0
150	20240806	163000	435655611	1349	1349	1349	1349	0
151	20240806	162900	435655611	1349	1349	1349	1349	0
152	20240806	162800	435655611	1349	1349	1349	1349	1718
153	20240806	162700	435655611	1349	1349	1349	1349	0
154	20240806	162600	435655611	1349	1349	1349	1349	0
155	20240806	162500	435655611	1349	1349	1349	1349	0
156	20240806	162400	435655611	1349	1349	1349	1349	0
157	20240806	162300	435655611	1349	1349	1349	1349	0
158	20240806	162200	435655611	1349	1349	1349	1349	0
159	20240806	162100	435655611	1349	1349	1349	1349	0
160	20240806	162000	435655611	1349	1349	1349	1349	0
161	20240806	161900	435655611	1349	1349	1349	1349	0
162	20240806	161800	435655611	1349	1349	1349	1349	0
163	20240806	161700	435655611	1349	1349	1349	1349	0
164	20240806	161600	435655611	1349	1349	1349	1349	0
165	20240806	161500	435655611	1349	1349	1349	1349	0
166	20240806	161400	435655611	1349	1349	1349	1349	0
167	20240806	161300	435655611	1349	1349	1349	1349	0
168	20240806	161200	435655611	1349	1349	1349	1349	0
169	20240806	161100	435655611	1349	1349	1349	1349	0
170	20240806	161000	435655611	1349	1349	1349	1349	0
171	20240806	160900	435655611	1349	1349	1349	1349	0
172	20240806	160800	435655611	1349	1349	1349	1349	0
173	20240806	160700	435655611	1349	1349	1349	1349	0
174	20240806	160600	435655611	1349	1349	1349	1349	0
175	20240806	160500	435655611	1349	1349	1349	1349	0
176	20240806	160400	435655611	1349	1349	1349	1349	0
177	20240806	160300	435655611	1349	1349	1349	1349	0
178	20240806	160200	435655611	1349	1349	1349	1349	0
179	20240806	160100	435655611	1349	1349	1349	1349	0
180	20240806	160000	435655611	1349	1349	1349	1349	0
181	20240806	155900	435655611	1349	1349	1349	1349	0
182	20240806	155800	435655611	1349	1349	1349	1349	1718
183	20240806	155700	435655611	1349	1349	1349	1349	0
184	20240806	155600	435655611	1349	1349	1349	1349	0
185	20240806	155500	435655611	1349	1349	1349	1349	0
186	20240806	155400	435655611	1349	1349	1349	1349	0
187	20240806	155300	435655611	1349	1349	1349	1349	0
188	20240806	155200	435655611	1349	1349	1349	1349	0
189	20240806	155100	435655611	1349	1349	1349	1349	0
190	20240806	155000	435655611	1349	1349	1349	1349	0
191	20240806	154900	435655611	1349	1349	1349	1349	0
192	20240806	154800	435655611	1349	1349	1349	1349	0
193	20240806	154700	435655611	1349	1349	1349	1349	0
194	20240806	154600	435655611	1349	1349	1349	1349	0
195	20240806	154500	435655611	1349	1349	1349	1349	0
196	20240806	154400	435655611	1349	1349	1349	1349	0
197	20240806	154300	435655611	1349	1349	1349	1349	0
198	20240806	154200	435655611	1349	1349	1349	1349	0
199	20240806	154100	435655611	1349	1349	1349	1349	0
200	20240806	154000	435655611	1349	1349	1349	1349	0
201	20240806	153900	435655611	1349	1349	1349	1349	0
202	20240806	153800	435655611	1349	1349	1349	1349	0
203	20240806	153700	435655611	1349	1349	1349	1349	0
204	20240806	153600	435655611	1349	1349	1349	1349	0
205	20240806	153500	435655611	1349	1349	1349	1349	0
206	20240806	153400	435655611	1349	1349	1349	1349	0
207	20240806	153300	435655611	1349	1349	1349	1349	0
208	20240806	153200	435655611	1349	1349	1349	1349	0
209	20240806	153100	435655611	1349	1349	1349	1349	0
210	20240806	153000	435655611	1349	1349	1349	1349	1718
211	20240806	152900	433338029	1349	1349	1349	1349	0
212	20240806	152800	433338029	1349	1349	1349	1349	0
213	20240806	152700	433338029	1349	1349	1349	1349	0
214	20240806	152600	433338029	1349	1349	1349	1349	0
215	20240806	152500	433338029	1349	1349	1349	1349	0
216	20240806	152400	433338029	1349	1349	1349	1349	0
217	20240806	152300	433338029	1349	1349	1349	1349	0
218	20240806	152200	433338029	1349	1349	1349	1349	0
219	20240806	152100	433338029	1349	1349	1349	1349	0
220	20240806	152000	433338029	1349	1349	1349	1349	0
221	20240806	151900	433338029	1349	1341	1349	1340	2007
222	20240806	151800	430647744	1341	1341	1349	1341	1138
223	20240806	151700	429121534	1349	1345	1349	1340	3888
224	20240806	151600	423905528	1345	1349	1349	1345	105
225	20240806	151500	423764030	1350	1350	1350	1350	939
226	20240806	151400	422496380	1350	1350	1350	1350	1
227	20240806	151300	422495030	1350	1353	1353	1350	8078
228	20240806	151200	411565983	1353	1354	1354	1353	505
229	20240806	151100	410882681	1354	1355	1355	1354	390
230	20240806	151000	410354615	1355	1355	1355	1355	57
231	20240806	150900	410277380	1357	1357	1357	1357	6
232	20240806	150800	410269238	1353	1353	1353	1353	0
233	20240806	150700	410269238	1353	1353	1357	1353	891
234	20240806	150600	409063699	1353	1354	1354	1353	530
235	20240806	150500	408346608	1354	1354	1354	1354	2
236	20240806	150400	408343900	1356	1356	1356	1356	0
237	20240806	150300	408343900	1356	1356	1356	1356	1635
238	20240806	150200	406126840	1356	1356	1356	1356	13
239	20240806	150100	406109212	1352	1352	1352	1352	0
240	20240806	150000	406109212	1352	1352	1352	1352	508
241	20240806	145900	405422396	1352	1353	1353	1352	4267
242	20240806	145800	399649151	1354	1354	1354	1354	304
243	20240806	145700	399237535	1354	1354	1354	1354	8
244	20240806	145600	399226703	1354	1354	1354	1354	706
245	20240806	145500	398270779	1354	1354	1354	1354	121
246	20240806	145400	398106945	1354	1353	1354	1353	213
247	20240806	145300	397818738	1353	1349	1353	1349	1338
248	20240806	145200	396013736	1349	1349	1349	1349	323
249	20240806	145100	395578009	1349	1349	1349	1349	0
250	20240806	145000	395578009	1349	1349	1349	1349	0
251	20240806	144900	395578009	1349	1343	1349	1343	631
252	20240806	144800	394730528	1343	1343	1343	1343	0
253	20240806	144700	394730528	1343	1345	1345	1343	5377
254	20240806	144600	387503165	1345	1345	1345	1345	8
255	20240806	144500	387492405	1345	1350	1350	1345	8
256	20240806	144400	387481620	1350	1350	1350	1350	0
257	20240806	144300	387481620	1350	1350	1350	1350	0
258	20240806	144200	387481620	1350	1350	1350	1350	0
259	20240806	144100	387481620	1350	1350	1350	1350	20
260	20240806	144000	387454620	1350	1350	1350	1350	10
261	20240806	143900	387441120	1350	1349	1350	1349	5000
262	20240806	143800	380692656	1349	1349	1349	1349	0
263	20240806	143700	380692656	1349	1349	1349	1349	0
264	20240806	143600	380692656	1349	1349	1349	1349	0
265	20240806	143500	380692656	1349	1349	1349	1349	0
266	20240806	143400	380692656	1349	1349	1349	1349	0
267	20240806	143300	380692656	1349	1349	1349	1349	0
268	20240806	143200	380692656	1349	1349	1349	1349	0
269	20240806	143100	380692656	1349	1349	1349	1349	10
270	20240806	143000	380679166	1350	1350	1350	1350	0
271	20240806	142900	380679166	1350	1350	1350	1350	0
272	20240806	142800	380679166	1350	1350	1350	1350	203
273	20240806	142700	380405116	1353	1353	1353	1353	0
274	20240806	142600	380405116	1353	1353	1353	1353	0
275	20240806	142500	380405116	1353	1353	1353	1353	0
276	20240806	142400	380405116	1353	1350	1353	1350	501
277	20240806	142300	379728763	1353	1353	1353	1353	126
278	20240806	142200	379558285	1347	1347	1347	1347	0
279	20240806	142100	379558285	1347	1347	1347	1347	109
280	20240806	142000	379411462	1341	1341	1341	1341	0
281	20240806	141900	379411462	1341	1343	1343	1341	18985
282	20240806	141800	353947562	1346	1344	1346	1344	192
283	20240806	141700	353689309	1342	1345	1345	1342	878
284	20240806	141600	352508450	1342	1342	1342	1342	0
285	20240806	141500	352508450	1342	1342	1342	1342	0
286	20240806	141400	352508450	1342	1342	1342	1342	0
287	20240806	141300	352508450	1342	1342	1342	1342	501
288	20240806	141200	351836108	1343	1346	1346	1343	4194
289	20240806	141100	346196128	1346	1346	1346	1346	829
290	20240806	141000	345080294	1351	1351	1351	1351	0
291	20240806	140900	345080294	1351	1351	1351	1351	126
292	20240806	140800	344910068	1346	1346	1346	1346	0
293	20240806	140700	344910068	1346	1346	1346	1346	929
294	20240806	140600	343659634	1347	1347	1347	1347	67
295	20240806	140500	343569385	1358	1350	1358	1350	12911
296	20240806	140400	326040109	1350	1345	1350	1343	4682
297	20240806	140300	319727395	1346	1346	1346	1346	10
298	20240806	140200	319713935	1346	1346	1346	1346	232
299	20240806	140100	319401663	1347	1351	1351	1347	20705
300	20240806	140000	291449508	1351	1351	1351	1351	1
301	20240806	135900	291448157	1359	1351	1359	1351	136
302	20240806	135800	291263365	1351	1351	1351	1351	0
303	20240806	135700	291263365	1351	1351	1351	1351	0
304	20240806	135600	291263365	1351	1351	1351	1351	720
305	20240806	135500	290290645	1350	1350	1350	1350	1262
306	20240806	135400	288586945	1350	1352	1352	1350	16603
307	20240806	135300	266169054	1352	1353	1353	1352	1100
308	20240806	135200	264681579	1353	1353	1353	1353	200
309	20240806	135100	264410979	1354	1354	1354	1354	0
310	20240806	135000	264410979	1354	1354	1354	1354	335
311	20240806	134900	263957389	1355	1355	1355	1355	0
312	20240806	134800	263957389	1355	1355	1355	1355	654
313	20240806	134700	263071219	1356	1356	1356	1356	413
314	20240806	134600	262511191	1356	1356	1356	1356	0
315	20240806	134500	262511191	1356	1356	1356	1356	0
316	20240806	134400	262511191	1356	1357	1357	1356	1412
317	20240806	134300	260595798	1359	1359	1359	1359	66
318	20240806	134200	260506104	1356	1356	1356	1356	0
319	20240806	134100	260506104	1356	1357	1357	1356	700
320	20240806	134000	259556704	1356	1356	1356	1356	100
321	20240806	133900	259421104	1356	1356	1356	1356	0
322	20240806	133800	259421104	1356	1356	1356	1356	40
323	20240806	133700	259366864	1365	1365	1365	1365	5
324	20240806	133600	259360039	1368	1368	1368	1368	0
325	20240806	133500	259360039	1368	1368	1368	1368	0
326	20240806	133400	259360039	1368	1358	1368	1357	301
327	20240806	133300	258951471	1360	1360	1360	1360	0
328	20240806	133200	258951471	1360	1368	1368	1360	1225
329	20240806	133100	257285439	1368	1368	1368	1368	0
330	20240806	133000	257285439	1368	1368	1368	1368	0
331	20240806	132900	257285439	1368	1368	1368	1368	0
332	20240806	132800	257285439	1368	1368	1368	1368	100
333	20240806	132700	257148639	1368	1368	1368	1368	0
334	20240806	132600	257148639	1368	1368	1368	1368	0
335	20240806	132500	257148639	1368	1366	1368	1366	3109
336	20240806	132400	252897560	1366	1366	1366	1366	0
337	20240806	132300	252897560	1366	1366	1366	1366	8
338	20240806	132200	252886632	1360	1360	1360	1360	0
339	20240806	132100	252886632	1360	1360	1360	1360	1000
340	20240806	132000	251526632	1366	1366	1366	1366	0
341	20240806	131900	251526632	1366	1366	1366	1366	0
342	20240806	131800	251526632	1366	1366	1366	1366	0
343	20240806	131700	251526632	1366	1366	1366	1366	0
344	20240806	131600	251526632	1366	1366	1366	1366	10
345	20240806	131500	251512972	1366	1366	1366	1366	0
346	20240806	131400	251512972	1366	1366	1366	1366	112
347	20240806	131300	251359980	1366	1366	1366	1366	0
348	20240806	131200	251359980	1366	1366	1366	1366	1
349	20240806	131100	251358614	1357	1357	1357	1357	10
350	20240806	131000	251345044	1357	1357	1357	1357	617
351	20240806	130900	250507775	1366	1366	1366	1366	0
352	20240806	130800	250507775	1366	1366	1366	1366	780
353	20240806	130700	249442295	1366	1366	1366	1366	0
354	20240806	130600	249442295	1366	1366	1366	1366	0
355	20240806	130500	249442295	1366	1366	1366	1366	0
356	20240806	130400	249442295	1366	1357	1366	1357	1632
357	20240806	130300	247227581	1356	1356	1356	1356	1
358	20240806	130200	247226225	1356	1356	1356	1356	3
359	20240806	130100	247222157	1356	1356	1356	1356	0
360	20240806	130000	247222157	1356	1356	1356	1356	101
361	20240806	125900	247085201	1356	1356	1356	1356	0
362	20240806	125800	247085201	1356	1356	1356	1356	0
363	20240806	125700	247085201	1356	1356	1356	1356	0
364	20240806	125600	247085201	1356	1356	1356	1356	596
365	20240806	125500	246277025	1357	1357	1357	1357	1
366	20240806	125400	246275668	1357	1360	1360	1357	1855
367	20240806	125300	243754764	1366	1360	1366	1360	62
368	20240806	125200	243670144	1360	1360	1360	1360	2
369	20240806	125100	243667424	1360	1360	1360	1360	0
370	20240806	125000	243667424	1360	1360	1360	1360	1
371	20240806	124900	243666064	1360	1360	1360	1360	4
372	20240806	124800	243660624	1358	1359	1359	1358	44
373	20240806	124700	243600871	1360	1360	1360	1360	1
374	20240806	124600	243599511	1360	1360	1360	1360	0
375	20240806	124500	243599511	1360	1360	1360	1360	451
376	20240806	124400	242986151	1360	1360	1360	1360	1
377	20240806	124300	242984791	1360	1360	1360	1360	0
378	20240806	124200	242984791	1360	1364	1364	1360	750
379	20240806	124100	241964784	1365	1365	1365	1365	1
380	20240806	124000	241963419	1366	1366	1366	1366	5
381	20240806	123900	241956589	1366	1366	1366	1366	0
382	20240806	123800	241956589	1366	1364	1366	1363	684
383	20240806	123700	241023197	1364	1364	1364	1364	880
384	20240806	123600	239822877	1364	1364	1364	1364	5
385	20240806	123500	239816057	1364	1364	1364	1364	0
386	20240806	123400	239816057	1364	1364	1364	1364	1
387	20240806	123300	239814693	1364	1364	1364	1364	50
388	20240806	123200	239746493	1364	1364	1364	1364	20
389	20240806	123100	239719213	1364	1363	1364	1363	86
390	20240806	123000	239601943	1363	1363	1363	1363	0
391	20240806	122900	239601943	1363	1363	1363	1363	1
392	20240806	122800	239600580	1364	1364	1364	1364	117
393	20240806	122700	239440992	1364	1364	1364	1364	83
394	20240806	122600	239327780	1364	1364	1364	1364	0
395	20240806	122500	239327780	1364	1364	1364	1364	0
396	20240806	122400	239327780	1364	1364	1364	1364	0
397	20240806	122300	239327780	1364	1364	1364	1364	0
398	20240806	122200	239327780	1364	1364	1364	1364	31
399	20240806	122100	239285496	1364	1364	1364	1364	521
400	20240806	122000	238574852	1355	1355	1355	1355	0
401	20240806	121900	238574852	1355	1355	1355	1355	0
402	20240806	121800	238574852	1355	1355	1355	1355	0
403	20240806	121700	238574852	1355	1364	1364	1355	153
404	20240806	121600	238366186	1364	1360	1364	1360	287
405	20240806	121500	237975314	1351	1351	1351	1351	0
406	20240806	121400	237975314	1351	1351	1351	1351	0
407	20240806	121300	237975314	1351	1351	1351	1351	0
408	20240806	121200	237975314	1351	1351	1351	1351	0
409	20240806	121100	237975314	1351	1351	1351	1351	0
410	20240806	121000	237975314	1351	1364	1364	1351	569
411	20240806	120900	237200092	1364	1364	1364	1364	1
412	20240806	120800	237198728	1350	1350	1350	1350	0
413	20240806	120700	237198728	1350	1350	1350	1350	0
414	20240806	120600	237198728	1350	1350	1350	1350	0
415	20240806	120500	237198728	1350	1350	1350	1350	0
416	20240806	120400	237198728	1350	1350	1350	1350	0
417	20240806	120300	237198728	1350	1350	1350	1350	0
418	20240806	120200	237198728	1350	1350	1350	1350	0
419	20240806	120100	237198728	1350	1350	1350	1350	0
420	20240806	120000	237198728	1350	1352	1352	1350	225
421	20240806	115900	236894777	1354	1354	1354	1354	0
422	20240806	115800	236894777	1354	1356	1356	1354	8
423	20240806	115700	236883942	1355	1355	1355	1355	121
424	20240806	115600	236719987	1356	1356	1356	1356	1
425	20240806	115500	236718631	1355	1356	1356	1355	100
426	20240806	115400	236583130	1359	1359	1359	1359	1
427	20240806	115300	236581771	1354	1354	1354	1354	0
428	20240806	115200	236581771	1354	1354	1354	1354	0
429	20240806	115100	236581771	1354	1354	1354	1354	0
430	20240806	115000	236581771	1354	1355	1355	1354	663
431	20240806	114900	235684068	1354	1354	1354	1354	102
432	20240806	114800	235545960	1355	1354	1355	1354	65
433	20240806	114700	235457948	1355	1355	1355	1355	0
434	20240806	114600	235457948	1355	1354	1355	1354	35
435	20240806	114500	235410557	1354	1354	1354	1354	10
436	20240806	114400	235397017	1345	1349	1349	1345	1108
437	20240806	114300	233905183	1347	1347	1347	1347	0
438	20240806	114200	233905183	1347	1354	1354	1347	3056
439	20240806	114100	229783610	1355	1354	1355	1354	61
440	20240806	114000	229701015	1355	1354	1355	1354	15
441	20240806	113900	229680704	1354	1357	1357	1354	129
442	20240806	113800	229506012	1356	1356	1356	1356	0
443	20240806	113700	229506012	1356	1356	1356	1356	0
444	20240806	113600	229506012	1356	1356	1356	1356	1
445	20240806	113500	229504656	1353	1353	1353	1353	0
446	20240806	113400	229504656	1353	1353	1353	1353	0
447	20240806	113300	229504656	1353	1353	1353	1353	0
448	20240806	113200	229504656	1353	1354	1354	1353	430
449	20240806	113100	228922836	1354	1357	1357	1354	202
450	20240806	113000	228649026	1354	1354	1354	1354	0
451	20240806	112900	228649026	1354	1354	1354	1354	288
452	20240806	112800	228259074	1354	1354	1354	1354	0
453	20240806	112700	228259074	1354	1354	1354	1354	1
454	20240806	112600	228257720	1353	1353	1353	1353	0
455	20240806	112500	228257720	1353	1353	1353	1353	9
456	20240806	112400	228245543	1353	1353	1354	1353	625
457	20240806	112300	227399917	1353	1353	1353	1353	10
458	20240806	112200	227386387	1354	1354	1354	1354	0
459	20240806	112100	227386387	1354	1354	1354	1354	10
460	20240806	112000	227372847	1355	1350	1355	1350	2
461	20240806	111900	227370142	1350	1350	1350	1350	0
462	20240806	111800	227370142	1350	1350	1350	1350	1
463	20240806	111700	227368792	1347	1350	1350	1347	33
464	20240806	111600	227324314	1357	1357	1357	1357	0
465	20240806	111500	227324314	1357	1357	1357	1357	1
466	20240806	111400	227322957	1347	1347	1347	1347	0
467	20240806	111300	227322957	1347	1347	1347	1347	0
468	20240806	111200	227322957	1347	1355	1355	1347	5000
469	20240806	111100	220573152	1354	1354	1354	1354	0
470	20240806	111000	220573152	1354	1354	1354	1354	0
471	20240806	110900	220573152	1354	1356	1356	1354	1102
472	20240806	110800	219080940	1356	1357	1363	1356	804
473	20240806	110700	217989936	1363	1363	1363	1363	9
474	20240806	110600	217977669	1366	1366	1366	1366	0
475	20240806	110500	217977669	1366	1366	1366	1366	0
476	20240806	110400	217977669	1366	1366	1366	1366	516
477	20240806	110300	217272813	1366	1364	1366	1364	255
478	20240806	110200	216924586	1364	1366	1366	1364	956
479	20240806	110100	215618762	1367	1367	1367	1367	0
480	20240806	110000	215618762	1367	1365	1367	1365	14
481	20240806	105900	215599644	1368	1368	1368	1368	0
482	20240806	105800	215599644	1368	1365	1368	1365	24
483	20240806	105700	215566852	1367	1367	1367	1367	0
484	20240806	105600	215566852	1367	1367	1367	1367	0
485	20240806	105500	215566852	1367	1367	1367	1367	0
486	20240806	105400	215566852	1367	1359	1367	1359	2
487	20240806	105300	215564126	1348	1349	1349	1348	800
488	20240806	105200	214485284	1356	1356	1356	1356	0
489	20240806	105100	214485284	1356	1356	1356	1356	0
490	20240806	105000	214485284	1356	1356	1356	1356	0
491	20240806	104900	214485284	1356	1356	1356	1356	30
492	20240806	104800	214444604	1356	1345	1356	1344	970
493	20240806	104700	213140241	1345	1345	1345	1345	1
494	20240806	104600	213138896	1346	1347	1347	1346	7229
495	20240806	104500	203405285	1347	1347	1347	1347	0
496	20240806	104400	203405285	1347	1347	1347	1347	0
497	20240806	104300	203405285	1347	1349	1349	1347	336
498	20240806	104200	202952332	1349	1354	1354	1349	1322
499	20240806	104100	201167026	1354	1356	1371	1354	1216
500	20240806	104000	199500133	1357	1364	1364	1357	2483
501	20240806	103900	196118759	1364	1364	1364	1364	1
502	20240806	103800	196117395	1375	1373	1375	1373	700
503	20240806	103700	195156011	1361	1362	1362	1361	2
504	20240806	103600	195153288	1375	1375	1375	1375	0
505	20240806	103500	195153288	1375	1375	1375	1375	1
506	20240806	103400	195151913	1375	1375	1375	1375	0
507	20240806	103300	195151913	1375	1361	1375	1360	56
508	20240806	103200	195075142	1362	1365	1365	1362	6004
509	20240806	103100	186887675	1373	1373	1373	1372	340
510	20240806	103000	186420865	1373	1365	1373	1364	4704
511	20240806	102900	180001040	1365	1375	1375	1365	1095
512	20240806	102800	178505900	1376	1375	1376	1375	205
513	20240806	102700	178223860	1376	1371	1376	1371	574
514	20240806	102600	177435287	1372	1368	1372	1368	5
515	20240806	102500	177428437	1367	1374	1374	1367	10
516	20240806	102400	177414704	1374	1368	1374	1366	3373
517	20240806	102300	172798293	1377	1377	1377	1377	0
518	20240806	102200	172798293	1377	1368	1377	1367	137
519	20240806	102100	172610312	1370	1370	1370	1370	1191
520	20240806	102000	170978642	1370	1370	1370	1370	425
521	20240806	101900	170396392	1371	1372	1372	1371	459
522	20240806	101800	169767102	1372	1373	1373	1372	2484
523	20240806	101700	166359053	1373	1378	1378	1373	601
524	20240806	101600	165533380	1378	1378	1378	1378	100
525	20240806	101500	165395580	1378	1378	1378	1374	1786
526	20240806	101400	162937591	1378	1379	1379	1378	512
527	20240806	101300	162232054	1379	1380	1380	1379	543
528	20240806	101200	161482729	1381	1385	1386	1381	5059
529	20240806	101100	154476291	1386	1388	1388	1386	1098
530	20240806	101000	152954181	1388	1388	1388	1388	0
531	20240806	100900	152954181	1388	1388	1388	1388	0
532	20240806	100800	152954181	1388	1389	1396	1388	652
533	20240806	100700	152049178	1392	1399	1399	1390	1158
534	20240806	100600	150438247	1399	1399	1399	1399	1000
535	20240806	100500	149039247	1399	1399	1399	1399	1002
536	20240806	100400	147637449	1399	1399	1399	1399	100
537	20240806	100300	147497549	1399	1399	1399	1399	1
538	20240806	100200	147496150	1399	1399	1399	1399	1
539	20240806	100100	147494751	1400	1391	1400	1391	3000
540	20240806	100000	143300000	1389	1389	1389	1388	2037
541	20240806	095900	140470609	1389	1388	1389	1388	23
542	20240806	095800	140438684	1388	1389	1389	1388	254
543	20240806	095700	140086029	1393	1390	1393	1390	1721
544	20240806	095600	137691829	1389	1386	1389	1386	4327
545	20240806	095500	131686460	1386	1386	1386	1386	900
546	20240806	095400	130439060	1387	1387	1387	1387	0
547	20240806	095300	130439060	1387	1387	1387	1387	1
548	20240806	095200	130437673	1387	1384	1387	1384	1863
549	20240806	095100	127859122	1384	1384	1384	1384	101
550	20240806	095000	127719338	1384	1383	1384	1383	250
551	20240806	094900	127373398	1383	1383	1383	1383	2
552	20240806	094800	127370632	1383	1383	1383	1383	100
553	20240806	094700	127232332	1383	1376	1383	1376	612
554	20240806	094600	126389208	1376	1376	1376	1376	200
555	20240806	094500	126114008	1377	1377	1377	1377	1
556	20240806	094400	126112631	1366	1377	1377	1366	12028
557	20240806	094300	109631445	1377	1380	1380	1377	3850
558	20240806	094200	104323463	1379	1379	1379	1379	299
559	20240806	094100	103911142	1379	1378	1379	1378	11
560	20240806	094000	103895974	1377	1378	1378	1377	1000
561	20240806	093900	102518967	1377	1378	1378	1377	40
562	20240806	093800	102463884	1378	1381	1381	1378	271
563	20240806	093700	102089937	1382	1388	1388	1382	837
564	20240806	093600	100930992	1388	1389	1389	1388	3541
565	20240806	093500	96016039	1388	1387	1388	1386	111
566	20240806	093400	95861980	1384	1384	1384	1384	366
567	20240806	093300	95355436	1383	1383	1383	1383	65
568	20240806	093200	95265541	1383	1384	1384	1383	2
569	20240806	093100	95262774	1382	1382	1382	1382	0
570	20240806	093000	95262774	1382	1382	1382	1382	20
571	20240806	092900	95235134	1381	1383	1383	1381	2772
572	20240806	092800	91404505	1389	1393	1393	1389	111
573	20240806	092700	91249925	1389	1389	1389	1389	0
574	20240806	092600	91249925	1389	1390	1390	1389	76
575	20240806	092500	91144286	1390	1390	1390	1390	2908
576	20240806	092400	87102166	1390	1390	1390	1390	12
577	20240806	092300	87085486	1390	1382	1390	1381	2742
578	20240806	092200	83278312	1382	1382	1382	1382	10
579	20240806	092100	83264492	1381	1382	1382	1381	22
580	20240806	092000	83234109	1381	1381	1381	1381	2331
581	20240806	091900	80014998	1381	1381	1381	1381	2000
582	20240806	091800	77252998	1381	1381	1381	1381	15
583	20240806	091700	77232283	1380	1380	1381	1380	573
584	20240806	091600	76441359	1380	1378	1381	1378	1391
585	20240806	091500	74521664	1378	1376	1378	1375	761
586	20240806	091400	73474069	1376	1368	1376	1365	222
587	20240806	091300	73169690	1365	1363	1365	1363	57
588	20240806	091200	73091997	1363	1353	1363	1340	839
589	20240806	091100	71964835	1350	1338	1350	1338	32082
590	20240806	091000	28980606	1338	1338	1338	1333	2303
591	20240806	090900	25910278	1340	1344	1344	1340	34
592	20240806	090800	25864713	1347	1355	1355	1347	2012
593	20240806	090700	23147253	1359	1363	1376	1356	3913
594	20240806	090600	17823761	1363	1364	1364	1363	249
595	20240806	090500	17484126	1376	1375	1376	1365	630
596	20240806	090400	16620766	1375	1373	1375	1373	1411
597	20240806	090300	14682887	1373	1374	1374	1373	1382
598	20240806	090200	12785301	1375	1373	1375	1373	245
599	20240806	090100	12448454	1373	1362	1373	1362	7037
600	20240806	090000	2800388	1368	1362	1368	1360	2058