KissMeData/133750/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	201900	405093757	1837	1837	1837	1837	2577
3	20240806	201800	405093757	1837	1837	1837	1837	0
4	20240806	201700	405093757	1837	1837	1837	1837	0
5	20240806	201600	405093757	1837	1837	1837	1837	0
6	20240806	201500	405093757	1837	1837	1837	1837	0
7	20240806	201400	405093757	1837	1837	1837	1837	0
8	20240806	201300	405093757	1837	1837	1837	1837	0
9	20240806	201200	405093757	1837	1837	1837	1837	0
10	20240806	201100	405093757	1837	1837	1837	1837	0
11	20240806	201000	405093757	1837	1837	1837	1837	0
12	20240806	200900	405093757	1837	1837	1837	1837	0
13	20240806	200800	405093757	1837	1837	1837	1837	0
14	20240806	200700	405093757	1837	1837	1837	1837	0
15	20240806	200600	405093757	1837	1837	1837	1837	0
16	20240806	200500	405093757	1837	1837	1837	1837	0
17	20240806	200400	405093757	1837	1837	1837	1837	0
18	20240806	200300	405093757	1837	1837	1837	1837	0
19	20240806	200200	405093757	1837	1837	1837	1837	0
20	20240806	200100	405093757	1837	1837	1837	1837	0
21	20240806	200000	405093757	1837	1837	1837	1837	0
22	20240806	195900	405093757	1837	1837	1837	1837	0
23	20240806	195800	405093757	1837	1837	1837	1837	0
24	20240806	195700	405093757	1837	1837	1837	1837	0
25	20240806	195600	405093757	1837	1837	1837	1837	0
26	20240806	195500	405093757	1837	1837	1837	1837	0
27	20240806	195400	405093757	1837	1837	1837	1837	0
28	20240806	195300	405093757	1837	1837	1837	1837	0
29	20240806	195200	405093757	1837	1837	1837	1837	0
30	20240806	195100	405093757	1837	1837	1837	1837	0
31	20240806	195000	405093757	1837	1837	1837	1837	0
32	20240806	194900	405093757	1837	1837	1837	1837	2577
33	20240806	194800	405093757	1837	1837	1837	1837	0
34	20240806	194700	405093757	1837	1837	1837	1837	0
35	20240806	194600	405093757	1837	1837	1837	1837	0
36	20240806	194500	405093757	1837	1837	1837	1837	0
37	20240806	194400	405093757	1837	1837	1837	1837	0
38	20240806	194300	405093757	1837	1837	1837	1837	0
39	20240806	194200	405093757	1837	1837	1837	1837	0
40	20240806	194100	405093757	1837	1837	1837	1837	0
41	20240806	194000	405093757	1837	1837	1837	1837	0
42	20240806	193900	405093757	1837	1837	1837	1837	0
43	20240806	193800	405093757	1837	1837	1837	1837	0
44	20240806	193700	405093757	1837	1837	1837	1837	0
45	20240806	193600	405093757	1837	1837	1837	1837	0
46	20240806	193500	405093757	1837	1837	1837	1837	0
47	20240806	193400	405093757	1837	1837	1837	1837	0
48	20240806	193300	405093757	1837	1837	1837	1837	0
49	20240806	193200	405093757	1837	1837	1837	1837	0
50	20240806	193100	405093757	1837	1837	1837	1837	0
51	20240806	193000	405093757	1837	1837	1837	1837	0
52	20240806	192900	405093757	1837	1837	1837	1837	0
53	20240806	192800	405093757	1837	1837	1837	1837	0
54	20240806	192700	405093757	1837	1837	1837	1837	0
55	20240806	192600	405093757	1837	1837	1837	1837	0
56	20240806	192500	405093757	1837	1837	1837	1837	0
57	20240806	192400	405093757	1837	1837	1837	1837	0
58	20240806	192300	405093757	1837	1837	1837	1837	0
59	20240806	192200	405093757	1837	1837	1837	1837	0
60	20240806	192100	405093757	1837	1837	1837	1837	0
61	20240806	192000	405093757	1837	1837	1837	1837	0
62	20240806	191900	405093757	1837	1837	1837	1837	2577
63	20240806	191800	405093757	1837	1837	1837	1837	0
64	20240806	191700	405093757	1837	1837	1837	1837	0
65	20240806	191600	405093757	1837	1837	1837	1837	0
66	20240806	191500	405093757	1837	1837	1837	1837	0
67	20240806	191400	405093757	1837	1837	1837	1837	0
68	20240806	191300	405093757	1837	1837	1837	1837	0
69	20240806	191200	405093757	1837	1837	1837	1837	0
70	20240806	191100	405093757	1837	1837	1837	1837	0
71	20240806	191000	405093757	1837	1837	1837	1837	0
72	20240806	190900	405093757	1837	1837	1837	1837	0
73	20240806	190800	405093757	1837	1837	1837	1837	0
74	20240806	190700	405093757	1837	1837	1837	1837	0
75	20240806	190600	405093757	1837	1837	1837	1837	0
76	20240806	190500	405093757	1837	1837	1837	1837	0
77	20240806	190400	405093757	1837	1837	1837	1837	0
78	20240806	190300	405093757	1837	1837	1837	1837	0
79	20240806	190200	405093757	1837	1837	1837	1837	0
80	20240806	190100	405093757	1837	1837	1837	1837	0
81	20240806	190000	405093757	1837	1837	1837	1837	0
82	20240806	185900	405093757	1837	1837	1837	1837	0
83	20240806	185800	405093757	1837	1837	1837	1837	0
84	20240806	185700	405093757	1837	1837	1837	1837	0
85	20240806	185600	405093757	1837	1837	1837	1837	0
86	20240806	185500	405093757	1837	1837	1837	1837	0
87	20240806	185400	405093757	1837	1837	1837	1837	0
88	20240806	185300	405093757	1837	1837	1837	1837	0
89	20240806	185200	405093757	1837	1837	1837	1837	0
90	20240806	185100	405093757	1837	1837	1837	1837	0
91	20240806	185000	405093757	1837	1837	1837	1837	0
92	20240806	184900	405093757	1837	1837	1837	1837	2577
93	20240806	184800	405093757	1837	1837	1837	1837	0
94	20240806	184700	405093757	1837	1837	1837	1837	0
95	20240806	184600	405093757	1837	1837	1837	1837	0
96	20240806	184500	405093757	1837	1837	1837	1837	0
97	20240806	184400	405093757	1837	1837	1837	1837	0
98	20240806	184300	405093757	1837	1837	1837	1837	0
99	20240806	184200	405093757	1837	1837	1837	1837	0
100	20240806	184100	405093757	1837	1837	1837	1837	0
101	20240806	184000	405093757	1837	1837	1837	1837	0
102	20240806	183900	405093757	1837	1837	1837	1837	0
103	20240806	183800	405093757	1837	1837	1837	1837	0
104	20240806	183700	405093757	1837	1837	1837	1837	0
105	20240806	183600	405093757	1837	1837	1837	1837	0
106	20240806	183500	405093757	1837	1837	1837	1837	0
107	20240806	183400	405093757	1837	1837	1837	1837	0
108	20240806	183300	405093757	1837	1837	1837	1837	0
109	20240806	183200	405093757	1837	1837	1837	1837	0
110	20240806	183100	405093757	1837	1837	1837	1837	0
111	20240806	183000	405093757	1837	1837	1837	1837	0
112	20240806	182900	405093757	1837	1837	1837	1837	0
113	20240806	182800	405093757	1837	1837	1837	1837	0
114	20240806	182700	405093757	1837	1837	1837	1837	0
115	20240806	182600	405093757	1837	1837	1837	1837	0
116	20240806	182500	405093757	1837	1837	1837	1837	0
117	20240806	182400	405093757	1837	1837	1837	1837	0
118	20240806	182300	405093757	1837	1837	1837	1837	0
119	20240806	182200	405093757	1837	1837	1837	1837	0
120	20240806	182100	405093757	1837	1837	1837	1837	0
121	20240806	182000	405093757	1837	1837	1837	1837	0
122	20240806	181900	405093757	1837	1837	1837	1837	2577
123	20240806	181800	405093757	1837	1837	1837	1837	0
124	20240806	181700	405093757	1837	1837	1837	1837	0
125	20240806	181600	405093757	1837	1837	1837	1837	0
126	20240806	181500	405093757	1837	1837	1837	1837	0
127	20240806	181400	405093757	1837	1837	1837	1837	0
128	20240806	181300	405093757	1837	1837	1837	1837	0
129	20240806	181200	405093757	1837	1837	1837	1837	0
130	20240806	181100	405093757	1837	1837	1837	1837	0
131	20240806	181000	405093757	1837	1837	1837	1837	0
132	20240806	180900	405093757	1837	1837	1837	1837	0
133	20240806	180800	405093757	1837	1837	1837	1837	0
134	20240806	180700	405093757	1837	1837	1837	1837	0
135	20240806	180600	405093757	1837	1837	1837	1837	0
136	20240806	180500	405093757	1837	1837	1837	1837	0
137	20240806	180400	405093757	1837	1837	1837	1837	0
138	20240806	180300	405093757	1837	1837	1837	1837	0
139	20240806	180200	405093757	1837	1837	1837	1837	0
140	20240806	180100	405093757	1837	1837	1837	1837	0
141	20240806	180000	405093757	1837	1837	1837	1837	0
142	20240806	175900	405093757	1837	1837	1837	1837	0
143	20240806	175800	405093757	1837	1837	1837	1837	0
144	20240806	175700	405093757	1837	1837	1837	1837	0
145	20240806	175600	405093757	1837	1837	1837	1837	0
146	20240806	175500	405093757	1837	1837	1837	1837	0
147	20240806	175400	405093757	1837	1837	1837	1837	0
148	20240806	175300	405093757	1837	1837	1837	1837	0
149	20240806	175200	405093757	1837	1837	1837	1837	0
150	20240806	175100	405093757	1837	1837	1837	1837	0
151	20240806	175000	405093757	1837	1837	1837	1837	0
152	20240806	174900	405093757	1837	1837	1837	1837	2577
153	20240806	174800	405093757	1837	1837	1837	1837	0
154	20240806	174700	405093757	1837	1837	1837	1837	0
155	20240806	174600	405093757	1837	1837	1837	1837	0
156	20240806	174500	405093757	1837	1837	1837	1837	0
157	20240806	174400	405093757	1837	1837	1837	1837	0
158	20240806	174300	405093757	1837	1837	1837	1837	0
159	20240806	174200	405093757	1837	1837	1837	1837	0
160	20240806	174100	405093757	1837	1837	1837	1837	0
161	20240806	174000	405093757	1837	1837	1837	1837	0
162	20240806	173900	405093757	1837	1837	1837	1837	0
163	20240806	173800	405093757	1837	1837	1837	1837	0
164	20240806	173700	405093757	1837	1837	1837	1837	0
165	20240806	173600	405093757	1837	1837	1837	1837	0
166	20240806	173500	405093757	1837	1837	1837	1837	0
167	20240806	173400	405093757	1837	1837	1837	1837	0
168	20240806	173300	405093757	1837	1837	1837	1837	0
169	20240806	173200	405093757	1837	1837	1837	1837	0
170	20240806	173100	405093757	1837	1837	1837	1837	0
171	20240806	173000	405093757	1837	1837	1837	1837	0
172	20240806	172900	405093757	1837	1837	1837	1837	0
173	20240806	172800	405093757	1837	1837	1837	1837	0
174	20240806	172700	405093757	1837	1837	1837	1837	0
175	20240806	172600	405093757	1837	1837	1837	1837	0
176	20240806	172500	405093757	1837	1837	1837	1837	0
177	20240806	172400	405093757	1837	1837	1837	1837	0
178	20240806	172300	405093757	1837	1837	1837	1837	0
179	20240806	172200	405093757	1837	1837	1837	1837	0
180	20240806	172100	405093757	1837	1837	1837	1837	0
181	20240806	172000	405093757	1837	1837	1837	1837	0
182	20240806	171900	405093757	1837	1837	1837	1837	2577
183	20240806	171800	405093757	1837	1837	1837	1837	0
184	20240806	171700	405093757	1837	1837	1837	1837	0
185	20240806	171600	405093757	1837	1837	1837	1837	0
186	20240806	171500	405093757	1837	1837	1837	1837	0
187	20240806	171400	405093757	1837	1837	1837	1837	0
188	20240806	171300	405093757	1837	1837	1837	1837	0
189	20240806	171200	405093757	1837	1837	1837	1837	0
190	20240806	171100	405093757	1837	1837	1837	1837	0
191	20240806	171000	405093757	1837	1837	1837	1837	0
192	20240806	170900	405093757	1837	1837	1837	1837	0
193	20240806	170800	405093757	1837	1837	1837	1837	0
194	20240806	170700	405093757	1837	1837	1837	1837	0
195	20240806	170600	405093757	1837	1837	1837	1837	0
196	20240806	170500	405093757	1837	1837	1837	1837	0
197	20240806	170400	405093757	1837	1837	1837	1837	0
198	20240806	170300	405093757	1837	1837	1837	1837	0
199	20240806	170200	405093757	1837	1837	1837	1837	0
200	20240806	170100	405093757	1837	1837	1837	1837	0
201	20240806	170000	405093757	1837	1837	1837	1837	0
202	20240806	165900	405093757	1837	1837	1837	1837	0
203	20240806	165800	405093757	1837	1837	1837	1837	0
204	20240806	165700	405093757	1837	1837	1837	1837	0
205	20240806	165600	405093757	1837	1837	1837	1837	0
206	20240806	165500	405093757	1837	1837	1837	1837	0
207	20240806	165400	405093757	1837	1837	1837	1837	0
208	20240806	165300	405093757	1837	1837	1837	1837	0
209	20240806	165200	405093757	1837	1837	1837	1837	0
210	20240806	165100	405093757	1837	1837	1837	1837	0
211	20240806	165000	405093757	1837	1837	1837	1837	0
212	20240806	164900	405093757	1837	1837	1837	1837	2577
213	20240806	164800	405093757	1837	1837	1837	1837	0
214	20240806	164700	405093757	1837	1837	1837	1837	0
215	20240806	164600	405093757	1837	1837	1837	1837	0
216	20240806	164500	405093757	1837	1837	1837	1837	0
217	20240806	164400	405093757	1837	1837	1837	1837	0
218	20240806	164300	405093757	1837	1837	1837	1837	0
219	20240806	164200	405093757	1837	1837	1837	1837	0
220	20240806	164100	405093757	1837	1837	1837	1837	0
221	20240806	164000	405093757	1837	1837	1837	1837	0
222	20240806	163900	405093757	1837	1837	1837	1837	0
223	20240806	163800	405093757	1837	1837	1837	1837	0
224	20240806	163700	405093757	1837	1837	1837	1837	0
225	20240806	163600	405093757	1837	1837	1837	1837	0
226	20240806	163500	405093757	1837	1837	1837	1837	0
227	20240806	163400	405093757	1837	1837	1837	1837	0
228	20240806	163300	405093757	1837	1837	1837	1837	0
229	20240806	163200	405093757	1837	1837	1837	1837	0
230	20240806	163100	405093757	1837	1837	1837	1837	0
231	20240806	163000	405093757	1837	1837	1837	1837	0
232	20240806	162900	405093757	1837	1837	1837	1837	0
233	20240806	162800	405093757	1837	1837	1837	1837	0
234	20240806	162700	405093757	1837	1837	1837	1837	0
235	20240806	162600	405093757	1837	1837	1837	1837	0
236	20240806	162500	405093757	1837	1837	1837	1837	0
237	20240806	162400	405093757	1837	1837	1837	1837	0
238	20240806	162300	405093757	1837	1837	1837	1837	0
239	20240806	162200	405093757	1837	1837	1837	1837	0
240	20240806	162100	405093757	1837	1837	1837	1837	0
241	20240806	162000	405093757	1837	1837	1837	1837	0
242	20240806	161900	405093757	1837	1837	1837	1837	2577
243	20240806	161800	405093757	1837	1837	1837	1837	0
244	20240806	161700	405093757	1837	1837	1837	1837	0
245	20240806	161600	405093757	1837	1837	1837	1837	0
246	20240806	161500	405093757	1837	1837	1837	1837	0
247	20240806	161400	405093757	1837	1837	1837	1837	0
248	20240806	161300	405093757	1837	1837	1837	1837	0
249	20240806	161200	405093757	1837	1837	1837	1837	0
250	20240806	161100	405093757	1837	1837	1837	1837	0
251	20240806	161000	405093757	1837	1837	1837	1837	0
252	20240806	160900	405093757	1837	1837	1837	1837	0
253	20240806	160800	405093757	1837	1837	1837	1837	0
254	20240806	160700	405093757	1837	1837	1837	1837	0
255	20240806	160600	405093757	1837	1837	1837	1837	0
256	20240806	160500	405093757	1837	1837	1837	1837	0
257	20240806	160400	405093757	1837	1837	1837	1837	0
258	20240806	160300	405093757	1837	1837	1837	1837	0
259	20240806	160200	405093757	1837	1837	1837	1837	0
260	20240806	160100	405093757	1837	1837	1837	1837	0
261	20240806	160000	405093757	1837	1837	1837	1837	0
262	20240806	155900	405093757	1837	1837	1837	1837	0
263	20240806	155800	405093757	1837	1837	1837	1837	0
264	20240806	155700	405093757	1837	1837	1837	1837	0
265	20240806	155600	405093757	1837	1837	1837	1837	0
266	20240806	155500	405093757	1837	1837	1837	1837	0
267	20240806	155400	405093757	1837	1837	1837	1837	0
268	20240806	155300	405093757	1837	1837	1837	1837	0
269	20240806	155200	405093757	1837	1837	1837	1837	0
270	20240806	155100	405093757	1837	1837	1837	1837	0
271	20240806	155000	405093757	1837	1837	1837	1837	0
272	20240806	154900	405093757	1837	1837	1837	1837	2577
273	20240806	154800	405093757	1837	1837	1837	1837	0
274	20240806	154700	405093757	1837	1837	1837	1837	0
275	20240806	154600	405093757	1837	1837	1837	1837	0
276	20240806	154500	405093757	1837	1837	1837	1837	0
277	20240806	154400	405093757	1837	1837	1837	1837	0
278	20240806	154300	405093757	1837	1837	1837	1837	0
279	20240806	154200	405093757	1837	1837	1837	1837	0
280	20240806	154100	405093757	1837	1837	1837	1837	0
281	20240806	154000	405093757	1837	1837	1837	1837	0
282	20240806	153900	405093757	1837	1837	1837	1837	0
283	20240806	153800	405093757	1837	1837	1837	1837	0
284	20240806	153700	405093757	1837	1837	1837	1837	0
285	20240806	153600	405093757	1837	1837	1837	1837	0
286	20240806	153500	405093757	1837	1837	1837	1837	0
287	20240806	153400	405093757	1837	1837	1837	1837	0
288	20240806	153300	405093757	1837	1837	1837	1837	0
289	20240806	153200	405093757	1837	1837	1837	1837	0
290	20240806	153100	405093757	1837	1837	1837	1837	0
291	20240806	153000	405093757	1837	1837	1837	1837	2577
292	20240806	152900	400359808	1845	1845	1845	1845	0
293	20240806	152800	400359808	1845	1845	1845	1845	0
294	20240806	152700	400359808	1845	1845	1845	1845	0
295	20240806	152600	400359808	1845	1845	1845	1845	0
296	20240806	152500	400359808	1845	1845	1845	1845	0
297	20240806	152400	400359808	1845	1845	1845	1845	0
298	20240806	152300	400359808	1845	1845	1845	1845	0
299	20240806	152200	400359808	1845	1845	1845	1845	0
300	20240806	152100	400359808	1845	1845	1845	1845	0
301	20240806	152000	400359808	1845	1845	1845	1845	0
302	20240806	151900	400359808	1845	1845	1847	1845	1648
303	20240806	151800	397316572	1845	1848	1848	1845	505
304	20240806	151700	396384581	1848	1850	1850	1848	1368
305	20240806	151600	393854381	1851	1850	1851	1850	2478
306	20240806	151500	389270061	1850	1851	1851	1850	960
307	20240806	151400	387494027	1851	1851	1851	1851	0
308	20240806	151300	387494027	1851	1851	1851	1851	200
309	20240806	151200	387123827	1861	1861	1861	1861	0
310	20240806	151100	387123827	1861	1861	1861	1861	282
311	20240806	151000	386599025	1849	1861	1861	1849	188
312	20240806	150900	386251335	1862	1858	1862	1849	600
313	20240806	150800	385141698	1850	1850	1850	1850	4
314	20240806	150700	385134298	1850	1851	1851	1850	1037
315	20240806	150600	383215199	1850	1850	1850	1850	0
316	20240806	150500	383215199	1850	1851	1851	1850	1000
317	20240806	150400	381364263	1861	1861	1861	1861	156
318	20240806	150300	381073947	1861	1861	1861	1861	209
319	20240806	150200	380684998	1850	1862	1862	1850	811
320	20240806	150100	379183366	1862	1862	1862	1862	100
321	20240806	150000	378997166	1861	1861	1861	1861	114
322	20240806	145900	378785012	1854	1854	1854	1854	100
323	20240806	145800	378599612	1854	1854	1854	1854	100
324	20240806	145700	378414212	1852	1852	1852	1852	100
325	20240806	145600	378229012	1852	1852	1852	1852	90
326	20240806	145500	378062332	1850	1850	1850	1850	0
327	20240806	145400	378062332	1850	1864	1864	1850	525
328	20240806	145300	377089605	1865	1865	1865	1865	47
329	20240806	145200	377001950	1865	1865	1865	1865	0
330	20240806	145100	377001950	1865	1865	1865	1865	1
331	20240806	145000	377000085	1866	1866	1866	1866	47
332	20240806	144900	376912383	1866	1866	1866	1866	1
333	20240806	144800	376910517	1860	1860	1860	1860	0
334	20240806	144700	376910517	1860	1860	1860	1860	0
335	20240806	144600	376910517	1860	1860	1860	1860	0
336	20240806	144500	376910517	1860	1860	1860	1860	3
337	20240806	144400	376904937	1866	1866	1866	1866	47
338	20240806	144300	376817235	1866	1866	1866	1866	0
339	20240806	144200	376817235	1866	1866	1866	1866	0
340	20240806	144100	376817235	1866	1866	1866	1866	47
341	20240806	144000	376729533	1866	1866	1866	1866	0
342	20240806	143900	376729533	1866	1866	1866	1866	0
343	20240806	143800	376729533	1866	1866	1866	1866	47
344	20240806	143700	376641831	1866	1866	1866	1866	20
345	20240806	143600	376604511	1866	1866	1866	1866	0
346	20240806	143500	376604511	1866	1866	1866	1866	47
347	20240806	143400	376516809	1866	1866	1866	1866	4
348	20240806	143300	376509345	1866	1866	1866	1866	0
349	20240806	143200	376509345	1866	1860	1866	1860	67
350	20240806	143100	376384694	1860	1860	1860	1860	9
351	20240806	143000	376367954	1857	1857	1857	1857	0
352	20240806	142900	376367954	1857	1857	1857	1857	0
353	20240806	142800	376367954	1857	1857	1858	1857	105
354	20240806	142700	376172946	1847	1847	1847	1847	0
355	20240806	142600	376172946	1847	1858	1858	1847	127
356	20240806	142500	375937860	1858	1858	1858	1858	0
357	20240806	142400	375937860	1858	1858	1858	1858	0
358	20240806	142300	375937860	1858	1858	1858	1858	47
359	20240806	142200	375850534	1858	1858	1858	1858	400
360	20240806	142100	375107334	1859	1859	1859	1859	0
361	20240806	142000	375107334	1859	1859	1859	1859	1
362	20240806	141900	375105475	1845	1845	1845	1845	0
363	20240806	141800	375105475	1845	1845	1845	1845	0
364	20240806	141700	375105475	1845	1845	1845	1845	0
365	20240806	141600	375105475	1845	1845	1845	1845	1
366	20240806	141500	375103630	1845	1845	1845	1845	1
367	20240806	141400	375101785	1855	1855	1855	1855	47
368	20240806	141300	375014600	1855	1859	1859	1855	14
369	20240806	141200	374988604	1860	1860	1860	1860	4
370	20240806	141100	374981164	1861	1863	1863	1861	51
371	20240806	141000	374886157	1863	1865	1865	1863	510
372	20240806	140900	373936007	1863	1864	1864	1863	4
373	20240806	140800	373928553	1865	1859	1866	1859	238
374	20240806	140700	373485111	1858	1854	1859	1854	577
375	20240806	140600	372414431	1845	1845	1845	1845	0
376	20240806	140500	372414431	1845	1845	1845	1845	0
377	20240806	140400	372414431	1845	1845	1845	1845	1
378	20240806	140300	372412586	1841	1841	1841	1841	0
379	20240806	140200	372412586	1841	1841	1841	1841	1
380	20240806	140100	372410745	1836	1853	1853	1836	87
381	20240806	140000	372250350	1853	1853	1853	1853	35
382	20240806	135900	372185495	1855	1855	1855	1855	106
383	20240806	135800	371988865	1853	1853	1853	1853	0
384	20240806	135700	371988865	1853	1853	1853	1853	0
385	20240806	135600	371988865	1853	1853	1853	1853	47
386	20240806	135500	371901774	1853	1853	1853	1853	0
387	20240806	135400	371901774	1853	1853	1853	1853	0
388	20240806	135300	371901774	1853	1853	1853	1853	47
389	20240806	135200	371814683	1853	1853	1853	1853	0
390	20240806	135100	371814683	1853	1853	1853	1853	94
391	20240806	135000	371640501	1853	1853	1853	1853	0
392	20240806	134900	371640501	1853	1853	1853	1853	0
393	20240806	134800	371640501	1853	1853	1853	1853	0
394	20240806	134700	371640501	1853	1853	1853	1853	0
395	20240806	134600	371640501	1853	1853	1853	1853	91
396	20240806	134500	371471878	1853	1853	1853	1853	0
397	20240806	134400	371471878	1853	1853	1853	1853	0
398	20240806	134300	371471878	1853	1853	1853	1853	3
399	20240806	134200	371466319	1853	1853	1853	1853	0
400	20240806	134100	371466319	1853	1853	1853	1853	0
401	20240806	134000	371466319	1853	1854	1854	1853	568
402	20240806	133900	370413768	1854	1854	1854	1854	0
403	20240806	133800	370413768	1854	1854	1854	1854	0
404	20240806	133700	370413768	1854	1854	1854	1854	480
405	20240806	133600	369523848	1855	1865	1867	1855	265
406	20240806	133500	369030880	1865	1855	1866	1855	624
407	20240806	133400	367867339	1855	1855	1855	1855	150
408	20240806	133300	367589089	1855	1855	1855	1855	0
409	20240806	133200	367589089	1855	1860	1860	1855	1354
410	20240806	133100	365077173	1860	1860	1860	1860	0
411	20240806	133000	365077173	1860	1860	1860	1860	0
412	20240806	132900	365077173	1860	1863	1863	1860	770
413	20240806	132800	363644801	1863	1865	1865	1863	130
414	20240806	132700	363402470	1865	1865	1865	1865	0
415	20240806	132600	363402470	1865	1865	1865	1865	0
416	20240806	132500	363402470	1865	1865	1865	1865	0
417	20240806	132400	363402470	1865	1865	1865	1865	1
418	20240806	132300	363400605	1866	1866	1866	1866	1
419	20240806	132200	363398739	1864	1864	1864	1864	1
420	20240806	132100	363396875	1865	1865	1865	1865	34
421	20240806	132000	363333465	1866	1865	1866	1865	123
422	20240806	131900	363103960	1865	1865	1865	1865	110
423	20240806	131800	362898810	1865	1865	1865	1865	0
424	20240806	131700	362898810	1865	1865	1865	1865	0
425	20240806	131600	362898810	1865	1865	1865	1865	10
426	20240806	131500	362880160	1865	1865	1865	1865	0
427	20240806	131400	362880160	1865	1865	1865	1865	0
428	20240806	131300	362880160	1865	1865	1865	1865	0
429	20240806	131200	362880160	1865	1865	1865	1865	50
430	20240806	131100	362786910	1865	1865	1865	1865	0
431	20240806	131000	362786910	1865	1865	1865	1865	0
432	20240806	130900	362786910	1865	1866	1866	1865	2
433	20240806	130800	362783179	1867	1868	1868	1867	48
434	20240806	130700	362693516	1868	1866	1868	1866	1209
435	20240806	130600	360437504	1866	1866	1866	1866	800
436	20240806	130500	358944704	1863	1863	1863	1863	5
437	20240806	130400	358935389	1863	1863	1863	1863	0
438	20240806	130300	358935389	1863	1863	1863	1863	0
439	20240806	130200	358935389	1863	1863	1863	1863	202
440	20240806	130100	358559063	1860	1861	1861	1860	100
441	20240806	130000	358373043	1862	1862	1862	1862	1
442	20240806	125900	358371181	1863	1866	1866	1863	50
443	20240806	125800	358277887	1866	1867	1868	1864	7
444	20240806	125700	358264824	1868	1869	1869	1868	2
445	20240806	125600	358261087	1863	1863	1863	1863	47
446	20240806	125500	358173526	1863	1863	1863	1863	1000
447	20240806	125400	356310526	1867	1867	1867	1867	310
448	20240806	125300	355731756	1863	1863	1863	1863	0
449	20240806	125200	355731756	1863	1863	1863	1863	0
450	20240806	125100	355731756	1863	1863	1863	1863	37
451	20240806	125000	355662825	1863	1863	1863	1863	47
452	20240806	124900	355575264	1863	1863	1863	1863	0
453	20240806	124800	355575264	1863	1863	1863	1863	0
454	20240806	124700	355575264	1863	1863	1863	1863	47
455	20240806	124600	355487703	1863	1862	1863	1862	345
456	20240806	124500	354845240	1860	1861	1861	1860	513
457	20240806	124400	353890549	1860	1860	1860	1860	46
458	20240806	124300	353804989	1860	1857	1860	1857	1980
459	20240806	124200	350125189	1857	1857	1857	1857	0
460	20240806	124100	350125189	1857	1857	1857	1857	46
461	20240806	124000	350039767	1857	1857	1857	1857	27
462	20240806	123900	349989628	1857	1857	1858	1857	509
463	20240806	123800	349044198	1831	1831	1831	1831	0
464	20240806	123700	349044198	1831	1845	1845	1831	72
465	20240806	123600	348912158	1857	1857	1857	1857	5
466	20240806	123500	348902873	1857	1857	1857	1857	47
467	20240806	123400	348815594	1857	1857	1857	1857	1
468	20240806	123300	348813737	1831	1831	1831	1831	0
469	20240806	123200	348813737	1831	1850	1850	1831	369
470	20240806	123100	348135988	1850	1850	1850	1850	0
471	20240806	123000	348135988	1850	1850	1850	1850	363
472	20240806	122900	347464438	1845	1845	1845	1845	0
473	20240806	122800	347464438	1845	1845	1845	1845	0
474	20240806	122700	347464438	1845	1845	1845	1845	1000
475	20240806	122600	345619438	1845	1857	1857	1845	2047
476	20240806	122500	341842159	1857	1857	1857	1857	30
477	20240806	122400	341786449	1857	1857	1857	1857	400
478	20240806	122300	341043649	1857	1857	1857	1857	47
479	20240806	122200	340956370	1857	1857	1857	1857	0
480	20240806	122100	340956370	1857	1857	1857	1857	0
481	20240806	122000	340956370	1857	1856	1857	1856	47
482	20240806	121900	340869092	1857	1857	1857	1857	0
483	20240806	121800	340869092	1857	1857	1857	1857	0
484	20240806	121700	340869092	1857	1850	1857	1850	535
485	20240806	121600	339879332	1845	1845	1845	1845	0
486	20240806	121500	339879332	1845	1845	1845	1845	0
487	20240806	121400	339879332	1845	1845	1845	1845	0
488	20240806	121300	339879332	1845	1845	1845	1845	0
489	20240806	121200	339879332	1845	1845	1845	1845	0
490	20240806	121100	339879332	1845	1845	1845	1845	0
491	20240806	121000	339879332	1845	1845	1845	1845	0
492	20240806	120900	339879332	1845	1845	1845	1845	1
493	20240806	120800	339877487	1850	1850	1850	1850	47
494	20240806	120700	339790537	1850	1850	1850	1850	88
495	20240806	120600	339627737	1850	1849	1850	1849	676
496	20240806	120500	338377780	1849	1849	1849	1849	47
497	20240806	120400	338290877	1849	1849	1849	1849	62
498	20240806	120300	338176239	1849	1848	1849	1848	230
499	20240806	120200	337751091	1837	1837	1837	1837	1137
500	20240806	120100	335662422	1837	1837	1837	1837	0
501	20240806	120000	335662422	1837	1839	1839	1837	649
502	20240806	115900	334469961	1840	1848	1848	1840	200
503	20240806	115800	334101161	1838	1838	1838	1838	0
504	20240806	115700	334101161	1838	1838	1838	1838	1
505	20240806	115600	334099323	1839	1842	1842	1839	95
506	20240806	115500	333924366	1842	1848	1849	1842	448
507	20240806	115400	333097860	1848	1846	1848	1846	85
508	20240806	115300	332940821	1845	1846	1846	1845	2
509	20240806	115200	332937130	1842	1844	1844	1842	3
510	20240806	115100	332931601	1845	1848	1848	1845	8
511	20240806	115000	332916825	1846	1841	1847	1841	762
512	20240806	114900	331512447	1841	1841	1841	1841	0
513	20240806	114800	331512447	1841	1841	1841	1841	0
514	20240806	114700	331512447	1841	1841	1841	1841	48
515	20240806	114600	331424079	1841	1841	1841	1841	47
516	20240806	114500	331337552	1840	1840	1840	1840	0
517	20240806	114400	331337552	1840	1840	1840	1840	303
518	20240806	114300	330780032	1840	1840	1840	1840	91
519	20240806	114200	330612592	1840	1834	1840	1834	1527
520	20240806	114100	327807119	1821	1822	1822	1821	53
521	20240806	114000	327710605	1821	1821	1821	1821	0
522	20240806	113900	327710605	1821	1821	1821	1821	0
523	20240806	113800	327710605	1821	1821	1821	1821	0
524	20240806	113700	327710605	1821	1821	1821	1821	0
525	20240806	113600	327710605	1821	1821	1821	1821	0
526	20240806	113500	327710605	1821	1830	1830	1821	310
527	20240806	113400	327145124	1824	1824	1824	1824	0
528	20240806	113300	327145124	1824	1824	1824	1824	0
529	20240806	113200	327145124	1824	1824	1824	1824	15
530	20240806	113100	327117764	1824	1824	1824	1824	11
531	20240806	113000	327097700	1825	1825	1825	1825	1
532	20240806	112900	327095875	1811	1840	1841	1811	1079
533	20240806	112800	325138702	1840	1835	1840	1835	69
534	20240806	112700	325011837	1836	1837	1838	1835	6
535	20240806	112600	325000818	1831	1826	1831	1826	2057
536	20240806	112500	321234874	1826	1826	1826	1826	1
537	20240806	112400	321233048	1830	1829	1830	1829	135
538	20240806	112300	320986110	1827	1829	1829	1824	202
539	20240806	112200	320617415	1829	1829	1829	1829	10
540	20240806	112100	320599125	1829	1829	1829	1829	20
541	20240806	112000	320562545	1830	1830	1830	1830	48
542	20240806	111900	320474705	1830	1830	1830	1830	0
543	20240806	111800	320474705	1830	1830	1830	1830	0
544	20240806	111700	320474705	1830	1830	1830	1830	225
545	20240806	111600	320062955	1824	1824	1824	1824	136
546	20240806	111500	319814891	1824	1824	1824	1824	150
547	20240806	111400	319541291	1824	1824	1824	1824	48
548	20240806	111300	319453739	1824	1824	1824	1824	0
549	20240806	111200	319453739	1824	1824	1824	1824	0
550	20240806	111100	319453739	1824	1824	1824	1824	55
551	20240806	111000	319353419	1824	1824	1824	1824	78
552	20240806	110900	319211147	1824	1824	1824	1824	0
553	20240806	110800	319211147	1824	1824	1824	1824	0
554	20240806	110700	319211147	1824	1824	1824	1824	0
555	20240806	110600	319211147	1824	1834	1834	1824	30
556	20240806	110500	319156292	1833	1834	1835	1833	71
557	20240806	110400	319026061	1834	1838	1838	1834	6
558	20240806	110300	319015043	1839	1839	1839	1839	1
559	20240806	110200	319013204	1835	1829	1835	1829	827
560	20240806	110100	317498846	1829	1829	1829	1829	250
561	20240806	110000	317041596	1824	1824	1824	1824	0
562	20240806	105900	317041596	1824	1824	1824	1824	0
563	20240806	105800	317041596	1824	1824	1824	1824	2
564	20240806	105700	317037948	1824	1824	1824	1824	0
565	20240806	105600	317037948	1824	1824	1824	1824	48
566	20240806	105500	316950396	1824	1824	1824	1824	0
567	20240806	105400	316950396	1824	1824	1824	1824	1
568	20240806	105300	316948572	1824	1824	1824	1824	348
569	20240806	105200	316313820	1824	1813	1824	1813	1729
570	20240806	105100	313174941	1813	1813	1813	1813	0
571	20240806	105000	313174941	1813	1813	1813	1813	49
572	20240806	104900	313086104	1813	1813	1813	1813	0
573	20240806	104800	313086104	1813	1809	1813	1802	1193
574	20240806	104700	310924532	1809	1809	1809	1809	116
575	20240806	104600	310714688	1809	1809	1809	1809	120
576	20240806	104500	310497608	1815	1815	1815	1815	199
577	20240806	104400	310136423	1802	1802	1802	1802	500
578	20240806	104300	309235423	1802	1802	1802	1802	0
579	20240806	104200	309235423	1802	1806	1806	1802	65
580	20240806	104100	309118289	1806	1811	1815	1806	977
581	20240806	104000	307352021	1810	1813	1813	1810	888
582	20240806	103900	305743206	1813	1814	1814	1813	266
583	20240806	103800	305260895	1815	1815	1815	1815	529
584	20240806	103700	304300760	1815	1815	1815	1815	0
585	20240806	103600	304300760	1815	1815	1815	1815	103
586	20240806	103500	304113815	1813	1813	1813	1813	0
587	20240806	103400	304113815	1813	1819	1819	1813	395
588	20240806	103300	303397251	1829	1828	1829	1828	572
589	20240806	103200	302351073	1828	1826	1828	1826	557
590	20240806	103100	301333192	1826	1818	1826	1818	73
591	20240806	103000	301200374	1814	1815	1815	1814	167
592	20240806	102900	300897313	1815	1820	1820	1815	1066
593	20240806	102800	298957283	1820	1820	1820	1820	1000
594	20240806	102700	297137283	1820	1820	1820	1820	1000
595	20240806	102600	295317283	1820	1820	1820	1820	560
596	20240806	102500	294298083	1820	1820	1820	1820	160
597	20240806	102400	294006883	1830	1830	1830	1830	900
598	20240806	102300	292359883	1830	1831	1831	1830	492
599	20240806	102200	291459410	1831	1832	1832	1831	232
600	20240806	102100	291034426	1832	1832	1832	1832	19
601	20240806	102000	290999618	1832	1832	1832	1832	0
602	20240806	101900	290999618	1832	1832	1832	1832	155
603	20240806	101800	290715658	1832	1832	1832	1832	132
604	20240806	101700	290473834	1832	1843	1843	1832	58
605	20240806	101600	290367050	1843	1832	1843	1832	21
606	20240806	101500	290328369	1831	1831	1831	1831	0
607	20240806	101400	290328369	1831	1844	1844	1831	49
608	20240806	101300	290238026	1844	1844	1844	1844	2
609	20240806	101200	290234338	1845	1845	1845	1845	10
610	20240806	101100	290215888	1831	1831	1831	1831	0
611	20240806	101000	290215888	1831	1845	1845	1831	193
612	20240806	100900	289860223	1846	1846	1846	1846	0
613	20240806	100800	289860223	1846	1844	1847	1840	546
614	20240806	100700	288854910	1844	1845	1845	1844	837
615	20240806	100600	287310885	1852	1845	1852	1845	83
616	20240806	100500	287157631	1844	1844	1844	1844	0
617	20240806	100400	287157631	1844	1844	1844	1844	0
618	20240806	100300	287157631	1844	1844	1844	1844	87
619	20240806	100200	286997203	1853	1853	1853	1853	250
620	20240806	100100	286533953	1844	1846	1846	1844	4100
621	20240806	100000	278967353	1846	1846	1846	1846	0
622	20240806	095900	278967353	1846	1862	1862	1846	270
623	20240806	095800	278467937	1863	1863	1863	1863	0
624	20240806	095700	278467937	1863	1849	1863	1849	1002
625	20240806	095600	276615225	1865	1865	1865	1865	48
626	20240806	095500	276525705	1866	1866	1866	1866	50
627	20240806	095400	276432405	1868	1848	1868	1846	845
628	20240806	095300	274868033	1846	1870	1870	1846	356
629	20240806	095200	274203297	1872	1865	1872	1865	755
630	20240806	095100	272794162	1865	1865	1865	1865	0
631	20240806	095000	272794162	1865	1861	1865	1861	52
632	20240806	094900	272697380	1861	1855	1861	1855	216
633	20240806	094800	272296631	1855	1839	1855	1839	4401
634	20240806	094700	264179052	1840	1844	1844	1840	58
635	20240806	094600	264072140	1844	1844	1844	1844	0
636	20240806	094500	264072140	1844	1844	1844	1844	7
637	20240806	094400	264059232	1844	1845	1845	1844	898
638	20240806	094300	262403272	1845	1830	1845	1830	2211
639	20240806	094200	258340408	1827	1827	1827	1827	647
640	20240806	094100	257158339	1821	1821	1821	1821	48
641	20240806	094000	257070931	1821	1807	1821	1807	1696
642	20240806	093900	253989900	1805	1805	1805	1805	0
643	20240806	093800	253989900	1805	1804	1805	1804	536
644	20240806	093700	253022476	1795	1796	1796	1795	2180
645	20240806	093600	249107295	1796	1796	1796	1796	0
646	20240806	093500	249107295	1796	1796	1796	1796	100
647	20240806	093400	248927695	1796	1800	1800	1796	4660
648	20240806	093300	240554972	1815	1815	1815	1815	0
649	20240806	093200	240554972	1815	1815	1815	1815	4
650	20240806	093100	240547712	1800	1809	1809	1800	1020
651	20240806	093000	238710812	1800	1800	1800	1800	133
652	20240806	092900	238471412	1799	1810	1810	1799	1072
653	20240806	092800	236539817	1810	1813	1813	1810	1182
654	20240806	092700	234399536	1813	1813	1813	1813	0
655	20240806	092600	234399536	1813	1813	1813	1813	320
656	20240806	092500	233819376	1813	1813	1813	1813	13
657	20240806	092400	233795807	1822	1812	1822	1812	792
658	20240806	092300	232357183	1811	1822	1822	1811	49
659	20240806	092200	232267916	1823	1819	1823	1819	1178
660	20240806	092100	230125024	1811	1814	1823	1811	11112
661	20240806	092000	209879971	1811	1807	1811	1807	426
662	20240806	091900	209108795	1787	1783	1795	1780	9852
663	20240806	091800	191506815	1793	1793	1793	1793	10
664	20240806	091700	191488885	1793	1781	1793	1780	2466
665	20240806	091600	187076426	1780	1768	1793	1768	2029
666	20240806	091500	183461659	1760	1751	1768	1750	4509
667	20240806	091400	175544652	1750	1750	1753	1750	3729
668	20240806	091300	169018406	1750	1749	1750	1749	1352
669	20240806	091200	166653280	1748	1748	1750	1708	2796
670	20240806	091100	161839612	1742	1739	1743	1703	5456
671	20240806	091000	152408758	1705	1725	1726	1705	2084
672	20240806	090900	148846279	1725	1752	1752	1725	2671
673	20240806	090800	144202174	1753	1758	1772	1753	662
674	20240806	090700	143040737	1758	1772	1774	1758	2037
675	20240806	090600	139448151	1772	1793	1793	1772	3590
676	20240806	090500	133084173	1795	1785	1795	1772	3427
677	20240806	090400	126970941	1785	1784	1785	1770	541
678	20240806	090300	126005876	1780	1752	1780	1752	3201
679	20240806	090200	120348609	1743	1750	1770	1743	4300
680	20240806	090100	112802973	1750	1740	1750	1740	2276
681	20240806	090000	108840912	1740	1700	1740	1700	62000