KissMeData/273060/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	205700	426073337	923	923	923	923	6529
3	20240806	205600	426073337	923	923	923	923	0
4	20240806	205500	426073337	923	923	923	923	0
5	20240806	205400	426073337	923	923	923	923	0
6	20240806	205300	426073337	923	923	923	923	0
7	20240806	205200	426073337	923	923	923	923	0
8	20240806	205100	426073337	923	923	923	923	0
9	20240806	205000	426073337	923	923	923	923	0
10	20240806	204900	426073337	923	923	923	923	0
11	20240806	204800	426073337	923	923	923	923	0
12	20240806	204700	426073337	923	923	923	923	0
13	20240806	204600	426073337	923	923	923	923	0
14	20240806	204500	426073337	923	923	923	923	0
15	20240806	204400	426073337	923	923	923	923	0
16	20240806	204300	426073337	923	923	923	923	0
17	20240806	204200	426073337	923	923	923	923	0
18	20240806	204100	426073337	923	923	923	923	0
19	20240806	204000	426073337	923	923	923	923	0
20	20240806	203900	426073337	923	923	923	923	0
21	20240806	203800	426073337	923	923	923	923	0
22	20240806	203700	426073337	923	923	923	923	0
23	20240806	203600	426073337	923	923	923	923	0
24	20240806	203500	426073337	923	923	923	923	0
25	20240806	203400	426073337	923	923	923	923	0
26	20240806	203300	426073337	923	923	923	923	0
27	20240806	203200	426073337	923	923	923	923	0
28	20240806	203100	426073337	923	923	923	923	0
29	20240806	203000	426073337	923	923	923	923	0
30	20240806	202900	426073337	923	923	923	923	0
31	20240806	202800	426073337	923	923	923	923	0
32	20240806	202700	426073337	923	923	923	923	6529
33	20240806	202600	426073337	923	923	923	923	0
34	20240806	202500	426073337	923	923	923	923	0
35	20240806	202400	426073337	923	923	923	923	0
36	20240806	202300	426073337	923	923	923	923	0
37	20240806	202200	426073337	923	923	923	923	0
38	20240806	202100	426073337	923	923	923	923	0
39	20240806	202000	426073337	923	923	923	923	0
40	20240806	201900	426073337	923	923	923	923	0
41	20240806	201800	426073337	923	923	923	923	0
42	20240806	201700	426073337	923	923	923	923	0
43	20240806	201600	426073337	923	923	923	923	0
44	20240806	201500	426073337	923	923	923	923	0
45	20240806	201400	426073337	923	923	923	923	0
46	20240806	201300	426073337	923	923	923	923	0
47	20240806	201200	426073337	923	923	923	923	0
48	20240806	201100	426073337	923	923	923	923	0
49	20240806	201000	426073337	923	923	923	923	0
50	20240806	200900	426073337	923	923	923	923	0
51	20240806	200800	426073337	923	923	923	923	0
52	20240806	200700	426073337	923	923	923	923	0
53	20240806	200600	426073337	923	923	923	923	0
54	20240806	200500	426073337	923	923	923	923	0
55	20240806	200400	426073337	923	923	923	923	0
56	20240806	200300	426073337	923	923	923	923	0
57	20240806	200200	426073337	923	923	923	923	0
58	20240806	200100	426073337	923	923	923	923	0
59	20240806	200000	426073337	923	923	923	923	0
60	20240806	195900	426073337	923	923	923	923	0
61	20240806	195800	426073337	923	923	923	923	0
62	20240806	195700	426073337	923	923	923	923	6529
63	20240806	195600	426073337	923	923	923	923	0
64	20240806	195500	426073337	923	923	923	923	0
65	20240806	195400	426073337	923	923	923	923	0
66	20240806	195300	426073337	923	923	923	923	0
67	20240806	195200	426073337	923	923	923	923	0
68	20240806	195100	426073337	923	923	923	923	0
69	20240806	195000	426073337	923	923	923	923	0
70	20240806	194900	426073337	923	923	923	923	0
71	20240806	194800	426073337	923	923	923	923	0
72	20240806	194700	426073337	923	923	923	923	0
73	20240806	194600	426073337	923	923	923	923	0
74	20240806	194500	426073337	923	923	923	923	0
75	20240806	194400	426073337	923	923	923	923	0
76	20240806	194300	426073337	923	923	923	923	0
77	20240806	194200	426073337	923	923	923	923	0
78	20240806	194100	426073337	923	923	923	923	0
79	20240806	194000	426073337	923	923	923	923	0
80	20240806	193900	426073337	923	923	923	923	0
81	20240806	193800	426073337	923	923	923	923	0
82	20240806	193700	426073337	923	923	923	923	0
83	20240806	193600	426073337	923	923	923	923	0
84	20240806	193500	426073337	923	923	923	923	0
85	20240806	193400	426073337	923	923	923	923	0
86	20240806	193300	426073337	923	923	923	923	0
87	20240806	193200	426073337	923	923	923	923	0
88	20240806	193100	426073337	923	923	923	923	0
89	20240806	193000	426073337	923	923	923	923	0
90	20240806	192900	426073337	923	923	923	923	0
91	20240806	192800	426073337	923	923	923	923	0
92	20240806	192700	426073337	923	923	923	923	6529
93	20240806	192600	426073337	923	923	923	923	0
94	20240806	192500	426073337	923	923	923	923	0
95	20240806	192400	426073337	923	923	923	923	0
96	20240806	192300	426073337	923	923	923	923	0
97	20240806	192200	426073337	923	923	923	923	0
98	20240806	192100	426073337	923	923	923	923	0
99	20240806	192000	426073337	923	923	923	923	0
100	20240806	191900	426073337	923	923	923	923	0
101	20240806	191800	426073337	923	923	923	923	0
102	20240806	191700	426073337	923	923	923	923	0
103	20240806	191600	426073337	923	923	923	923	0
104	20240806	191500	426073337	923	923	923	923	0
105	20240806	191400	426073337	923	923	923	923	0
106	20240806	191300	426073337	923	923	923	923	0
107	20240806	191200	426073337	923	923	923	923	0
108	20240806	191100	426073337	923	923	923	923	0
109	20240806	191000	426073337	923	923	923	923	0
110	20240806	190900	426073337	923	923	923	923	0
111	20240806	190800	426073337	923	923	923	923	0
112	20240806	190700	426073337	923	923	923	923	0
113	20240806	190600	426073337	923	923	923	923	0
114	20240806	190500	426073337	923	923	923	923	0
115	20240806	190400	426073337	923	923	923	923	0
116	20240806	190300	426073337	923	923	923	923	0
117	20240806	190200	426073337	923	923	923	923	0
118	20240806	190100	426073337	923	923	923	923	0
119	20240806	190000	426073337	923	923	923	923	0
120	20240806	185900	426073337	923	923	923	923	0
121	20240806	185800	426073337	923	923	923	923	0
122	20240806	185700	426073337	923	923	923	923	6529
123	20240806	185600	426073337	923	923	923	923	0
124	20240806	185500	426073337	923	923	923	923	0
125	20240806	185400	426073337	923	923	923	923	0
126	20240806	185300	426073337	923	923	923	923	0
127	20240806	185200	426073337	923	923	923	923	0
128	20240806	185100	426073337	923	923	923	923	0
129	20240806	185000	426073337	923	923	923	923	0
130	20240806	184900	426073337	923	923	923	923	0
131	20240806	184800	426073337	923	923	923	923	0
132	20240806	184700	426073337	923	923	923	923	0
133	20240806	184600	426073337	923	923	923	923	0
134	20240806	184500	426073337	923	923	923	923	0
135	20240806	184400	426073337	923	923	923	923	0
136	20240806	184300	426073337	923	923	923	923	0
137	20240806	184200	426073337	923	923	923	923	0
138	20240806	184100	426073337	923	923	923	923	0
139	20240806	184000	426073337	923	923	923	923	0
140	20240806	183900	426073337	923	923	923	923	0
141	20240806	183800	426073337	923	923	923	923	0
142	20240806	183700	426073337	923	923	923	923	0
143	20240806	183600	426073337	923	923	923	923	0
144	20240806	183500	426073337	923	923	923	923	0
145	20240806	183400	426073337	923	923	923	923	0
146	20240806	183300	426073337	923	923	923	923	0
147	20240806	183200	426073337	923	923	923	923	0
148	20240806	183100	426073337	923	923	923	923	0
149	20240806	183000	426073337	923	923	923	923	0
150	20240806	182900	426073337	923	923	923	923	0
151	20240806	182800	426073337	923	923	923	923	0
152	20240806	182700	426073337	923	923	923	923	6529
153	20240806	182600	426073337	923	923	923	923	0
154	20240806	182500	426073337	923	923	923	923	0
155	20240806	182400	426073337	923	923	923	923	0
156	20240806	182300	426073337	923	923	923	923	0
157	20240806	182200	426073337	923	923	923	923	0
158	20240806	182100	426073337	923	923	923	923	0
159	20240806	182000	426073337	923	923	923	923	0
160	20240806	181900	426073337	923	923	923	923	0
161	20240806	181800	426073337	923	923	923	923	0
162	20240806	181700	426073337	923	923	923	923	0
163	20240806	181600	426073337	923	923	923	923	0
164	20240806	181500	426073337	923	923	923	923	0
165	20240806	181400	426073337	923	923	923	923	0
166	20240806	181300	426073337	923	923	923	923	0
167	20240806	181200	426073337	923	923	923	923	0
168	20240806	181100	426073337	923	923	923	923	0
169	20240806	181000	426073337	923	923	923	923	0
170	20240806	180900	426073337	923	923	923	923	0
171	20240806	180800	426073337	923	923	923	923	0
172	20240806	180700	426073337	923	923	923	923	0
173	20240806	180600	426073337	923	923	923	923	0
174	20240806	180500	426073337	923	923	923	923	0
175	20240806	180400	426073337	923	923	923	923	0
176	20240806	180300	426073337	923	923	923	923	0
177	20240806	180200	426073337	923	923	923	923	0
178	20240806	180100	426073337	923	923	923	923	0
179	20240806	180000	426073337	923	923	923	923	0
180	20240806	175900	426073337	923	923	923	923	0
181	20240806	175800	426073337	923	923	923	923	0
182	20240806	175700	426073337	923	923	923	923	6529
183	20240806	175600	426073337	923	923	923	923	0
184	20240806	175500	426073337	923	923	923	923	0
185	20240806	175400	426073337	923	923	923	923	0
186	20240806	175300	426073337	923	923	923	923	0
187	20240806	175200	426073337	923	923	923	923	0
188	20240806	175100	426073337	923	923	923	923	0
189	20240806	175000	426073337	923	923	923	923	0
190	20240806	174900	426073337	923	923	923	923	0
191	20240806	174800	426073337	923	923	923	923	0
192	20240806	174700	426073337	923	923	923	923	0
193	20240806	174600	426073337	923	923	923	923	0
194	20240806	174500	426073337	923	923	923	923	0
195	20240806	174400	426073337	923	923	923	923	0
196	20240806	174300	426073337	923	923	923	923	0
197	20240806	174200	426073337	923	923	923	923	0
198	20240806	174100	426073337	923	923	923	923	0
199	20240806	174000	426073337	923	923	923	923	0
200	20240806	173900	426073337	923	923	923	923	0
201	20240806	173800	426073337	923	923	923	923	0
202	20240806	173700	426073337	923	923	923	923	0
203	20240806	173600	426073337	923	923	923	923	0
204	20240806	173500	426073337	923	923	923	923	0
205	20240806	173400	426073337	923	923	923	923	0
206	20240806	173300	426073337	923	923	923	923	0
207	20240806	173200	426073337	923	923	923	923	0
208	20240806	173100	426073337	923	923	923	923	0
209	20240806	173000	426073337	923	923	923	923	0
210	20240806	172900	426073337	923	923	923	923	0
211	20240806	172800	426073337	923	923	923	923	0
212	20240806	172700	426073337	923	923	923	923	6529
213	20240806	172600	426073337	923	923	923	923	0
214	20240806	172500	426073337	923	923	923	923	0
215	20240806	172400	426073337	923	923	923	923	0
216	20240806	172300	426073337	923	923	923	923	0
217	20240806	172200	426073337	923	923	923	923	0
218	20240806	172100	426073337	923	923	923	923	0
219	20240806	172000	426073337	923	923	923	923	0
220	20240806	171900	426073337	923	923	923	923	0
221	20240806	171800	426073337	923	923	923	923	0
222	20240806	171700	426073337	923	923	923	923	0
223	20240806	171600	426073337	923	923	923	923	0
224	20240806	171500	426073337	923	923	923	923	0
225	20240806	171400	426073337	923	923	923	923	0
226	20240806	171300	426073337	923	923	923	923	0
227	20240806	171200	426073337	923	923	923	923	0
228	20240806	171100	426073337	923	923	923	923	0
229	20240806	171000	426073337	923	923	923	923	0
230	20240806	170900	426073337	923	923	923	923	0
231	20240806	170800	426073337	923	923	923	923	0
232	20240806	170700	426073337	923	923	923	923	0
233	20240806	170600	426073337	923	923	923	923	0
234	20240806	170500	426073337	923	923	923	923	0
235	20240806	170400	426073337	923	923	923	923	0
236	20240806	170300	426073337	923	923	923	923	0
237	20240806	170200	426073337	923	923	923	923	0
238	20240806	170100	426073337	923	923	923	923	0
239	20240806	170000	426073337	923	923	923	923	0
240	20240806	165900	426073337	923	923	923	923	0
241	20240806	165800	426073337	923	923	923	923	0
242	20240806	165700	426073337	923	923	923	923	6529
243	20240806	165600	426073337	923	923	923	923	0
244	20240806	165500	426073337	923	923	923	923	0
245	20240806	165400	426073337	923	923	923	923	0
246	20240806	165300	426073337	923	923	923	923	0
247	20240806	165200	426073337	923	923	923	923	0
248	20240806	165100	426073337	923	923	923	923	0
249	20240806	165000	426073337	923	923	923	923	0
250	20240806	164900	426073337	923	923	923	923	0
251	20240806	164800	426073337	923	923	923	923	0
252	20240806	164700	426073337	923	923	923	923	0
253	20240806	164600	426073337	923	923	923	923	0
254	20240806	164500	426073337	923	923	923	923	0
255	20240806	164400	426073337	923	923	923	923	0
256	20240806	164300	426073337	923	923	923	923	0
257	20240806	164200	426073337	923	923	923	923	0
258	20240806	164100	426073337	923	923	923	923	0
259	20240806	164000	426073337	923	923	923	923	0
260	20240806	163900	426073337	923	923	923	923	0
261	20240806	163800	426073337	923	923	923	923	0
262	20240806	163700	426073337	923	923	923	923	0
263	20240806	163600	426073337	923	923	923	923	0
264	20240806	163500	426073337	923	923	923	923	0
265	20240806	163400	426073337	923	923	923	923	0
266	20240806	163300	426073337	923	923	923	923	0
267	20240806	163200	426073337	923	923	923	923	0
268	20240806	163100	426073337	923	923	923	923	0
269	20240806	163000	426073337	923	923	923	923	0
270	20240806	162900	426073337	923	923	923	923	0
271	20240806	162800	426073337	923	923	923	923	0
272	20240806	162700	426073337	923	923	923	923	6529
273	20240806	162600	426073337	923	923	923	923	0
274	20240806	162500	426073337	923	923	923	923	0
275	20240806	162400	426073337	923	923	923	923	0
276	20240806	162300	426073337	923	923	923	923	0
277	20240806	162200	426073337	923	923	923	923	0
278	20240806	162100	426073337	923	923	923	923	0
279	20240806	162000	426073337	923	923	923	923	0
280	20240806	161900	426073337	923	923	923	923	0
281	20240806	161800	426073337	923	923	923	923	0
282	20240806	161700	426073337	923	923	923	923	0
283	20240806	161600	426073337	923	923	923	923	0
284	20240806	161500	426073337	923	923	923	923	0
285	20240806	161400	426073337	923	923	923	923	0
286	20240806	161300	426073337	923	923	923	923	0
287	20240806	161200	426073337	923	923	923	923	0
288	20240806	161100	426073337	923	923	923	923	0
289	20240806	161000	426073337	923	923	923	923	0
290	20240806	160900	426073337	923	923	923	923	0
291	20240806	160800	426073337	923	923	923	923	0
292	20240806	160700	426073337	923	923	923	923	0
293	20240806	160600	426073337	923	923	923	923	0
294	20240806	160500	426073337	923	923	923	923	0
295	20240806	160400	426073337	923	923	923	923	0
296	20240806	160300	426073337	923	923	923	923	0
297	20240806	160200	426073337	923	923	923	923	0
298	20240806	160100	426073337	923	923	923	923	0
299	20240806	160000	426073337	923	923	923	923	0
300	20240806	155900	426073337	923	923	923	923	0
301	20240806	155800	426073337	923	923	923	923	0
302	20240806	155700	426073337	923	923	923	923	6529
303	20240806	155600	426073337	923	923	923	923	0
304	20240806	155500	426073337	923	923	923	923	0
305	20240806	155400	426073337	923	923	923	923	0
306	20240806	155300	426073337	923	923	923	923	0
307	20240806	155200	426073337	923	923	923	923	0
308	20240806	155100	426073337	923	923	923	923	0
309	20240806	155000	426073337	923	923	923	923	0
310	20240806	154900	426073337	923	923	923	923	0
311	20240806	154800	426073337	923	923	923	923	0
312	20240806	154700	426073337	923	923	923	923	0
313	20240806	154600	426073337	923	923	923	923	0
314	20240806	154500	426073337	923	923	923	923	0
315	20240806	154400	426073337	923	923	923	923	0
316	20240806	154300	426073337	923	923	923	923	0
317	20240806	154200	426073337	923	923	923	923	0
318	20240806	154100	426073337	923	923	923	923	0
319	20240806	154000	426073337	923	923	923	923	0
320	20240806	153900	426073337	923	923	923	923	0
321	20240806	153800	426073337	923	923	923	923	0
322	20240806	153700	426073337	923	923	923	923	0
323	20240806	153600	426073337	923	923	923	923	0
324	20240806	153500	426073337	923	923	923	923	0
325	20240806	153400	426073337	923	923	923	923	0
326	20240806	153300	426073337	923	923	923	923	0
327	20240806	153200	426073337	923	923	923	923	0
328	20240806	153100	426073337	923	923	923	923	0
329	20240806	153000	426073337	923	923	923	923	6529
330	20240806	152900	420047070	928	928	928	928	0
331	20240806	152800	420047070	928	928	928	928	0
332	20240806	152700	420047070	928	928	928	928	0
333	20240806	152600	420047070	928	928	928	928	0
334	20240806	152500	420047070	928	928	928	928	0
335	20240806	152400	420047070	928	928	928	928	0
336	20240806	152300	420047070	928	928	928	928	0
337	20240806	152200	420047070	928	928	928	928	0
338	20240806	152100	420047070	928	928	928	928	0
339	20240806	152000	420047070	928	928	928	928	0
340	20240806	151900	420047070	928	921	928	921	1845
341	20240806	151800	418344969	928	927	928	927	530
342	20240806	151700	417853412	928	928	928	928	0
343	20240806	151600	417853412	928	929	930	928	149
344	20240806	151500	417715020	922	922	922	922	3000
345	20240806	151400	414949020	922	922	922	922	0
346	20240806	151300	414949020	922	922	922	922	0
347	20240806	151200	414949020	922	924	924	922	421
348	20240806	151100	414560731	924	924	924	924	0
349	20240806	151000	414560731	924	924	924	924	30
350	20240806	150900	414533011	931	931	931	931	10
351	20240806	150800	414523701	930	930	930	930	6076
352	20240806	150700	408873021	932	932	932	932	0
353	20240806	150600	408873021	932	927	932	927	673
354	20240806	150500	408248014	927	921	927	921	4776
355	20240806	150400	403849000	923	923	923	923	0
356	20240806	150300	403849000	923	923	923	923	1
357	20240806	150200	403848077	921	921	921	921	3
358	20240806	150100	403845314	921	921	921	921	0
359	20240806	150000	403845314	921	922	922	921	505
360	20240806	145900	403379709	923	923	923	923	0
361	20240806	145800	403379709	923	922	923	922	911
362	20240806	145700	402539367	921	920	921	920	2370
363	20240806	145600	400358458	919	920	920	919	130
364	20240806	145500	400238866	920	920	920	920	500
365	20240806	145400	399778866	920	921	921	920	3414
366	20240806	145300	396634911	921	921	921	921	500
367	20240806	145200	396174411	922	922	922	922	0
368	20240806	145100	396174411	922	922	922	922	0
369	20240806	145000	396174411	922	922	922	922	0
370	20240806	144900	396174411	922	922	922	922	500
371	20240806	144800	395713411	923	923	923	923	0
372	20240806	144700	395713411	923	923	923	923	3
373	20240806	144600	395710642	921	921	921	921	265
374	20240806	144500	395466577	923	923	923	923	834
375	20240806	144400	394696795	923	923	923	923	3166
376	20240806	144300	391774577	924	923	924	923	1900
377	20240806	144200	390020377	923	923	923	923	0
378	20240806	144100	390020377	923	923	923	923	0
379	20240806	144000	390020377	923	923	923	923	0
380	20240806	143900	390020377	923	923	923	923	0
381	20240806	143800	390020377	923	923	923	923	0
382	20240806	143700	390020377	923	923	923	923	501
383	20240806	143600	389557954	923	923	923	923	0
384	20240806	143500	389557954	923	923	923	923	0
385	20240806	143400	389557954	923	923	923	923	0
386	20240806	143300	389557954	923	923	923	923	0
387	20240806	143200	389557954	923	923	923	923	213
388	20240806	143100	389361355	923	923	923	923	0
389	20240806	143000	389361355	923	923	923	923	0
390	20240806	142900	389361355	923	923	923	923	0
391	20240806	142800	389361355	923	923	923	923	0
392	20240806	142700	389361355	923	923	923	923	0
393	20240806	142600	389361355	923	923	923	923	3500
394	20240806	142500	386130855	932	932	932	932	0
395	20240806	142400	386130855	932	937	937	932	211
396	20240806	142300	385934148	936	923	936	923	29416
397	20240806	142200	358651612	922	922	922	922	0
398	20240806	142100	358651612	922	920	922	920	338
399	20240806	142000	358340295	919	919	919	919	138
400	20240806	141900	358213473	918	918	918	918	0
401	20240806	141800	358213473	918	918	918	918	0
402	20240806	141700	358213473	918	918	918	918	0
403	20240806	141600	358213473	918	918	918	918	0
404	20240806	141500	358213473	918	918	918	918	0
405	20240806	141400	358213473	918	918	918	918	0
406	20240806	141300	358213473	918	918	918	918	1
407	20240806	141200	358212555	917	917	917	917	0
408	20240806	141100	358212555	917	917	917	917	0
409	20240806	141000	358212555	917	917	917	917	0
410	20240806	140900	358212555	917	917	917	917	0
411	20240806	140800	358212555	917	917	917	917	0
412	20240806	140700	358212555	917	917	917	917	100
413	20240806	140600	358120855	917	917	917	917	0
414	20240806	140500	358120855	917	926	926	917	159
415	20240806	140400	357974863	926	926	926	926	313
416	20240806	140300	357685025	927	927	927	927	2696
417	20240806	140200	355185833	926	925	926	925	2159
418	20240806	140100	353187139	903	903	903	903	0
419	20240806	140000	353187139	903	926	927	903	5966
420	20240806	135900	347763823	925	925	925	925	205
421	20240806	135800	347574198	925	925	925	925	22
422	20240806	135700	347553848	925	925	925	925	575
423	20240806	135600	347021973	926	926	926	926	0
424	20240806	135500	347021973	926	926	926	926	0
425	20240806	135400	347021973	926	926	926	926	0
426	20240806	135300	347021973	926	926	926	926	0
427	20240806	135200	347021973	926	926	926	926	1
428	20240806	135100	347021047	925	925	925	925	0
429	20240806	135000	347021047	925	925	925	925	94
430	20240806	134900	346934097	925	925	925	925	740
431	20240806	134800	346249597	925	925	925	925	341
432	20240806	134700	345934172	925	917	925	917	2
433	20240806	134600	345932330	917	917	917	917	0
434	20240806	134500	345932330	917	917	917	917	0
435	20240806	134400	345932330	917	917	917	917	0
436	20240806	134300	345932330	917	917	917	917	0
437	20240806	134200	345932330	917	917	917	917	0
438	20240806	134100	345932330	917	917	917	917	9
439	20240806	134000	345924077	915	915	915	915	0
440	20240806	133900	345924077	915	919	919	915	952
441	20240806	133800	345052400	917	922	922	917	2729
442	20240806	133700	342545711	926	926	926	926	0
443	20240806	133600	342545711	926	926	926	926	0
444	20240806	133500	342545711	926	923	926	922	2769
445	20240806	133400	339987480	924	924	924	924	0
446	20240806	133300	339987480	924	924	924	924	0
447	20240806	133200	339987480	924	924	924	924	343
448	20240806	133100	339670548	924	925	925	924	3438
449	20240806	133000	336492736	926	926	926	926	344
450	20240806	132900	336174192	926	928	928	926	175
451	20240806	132800	336012104	928	928	928	928	1005
452	20240806	132700	335079464	928	928	928	928	440
453	20240806	132600	334671144	928	928	928	928	0
454	20240806	132500	334671144	928	928	928	928	55
455	20240806	132400	334620104	928	928	928	928	100
456	20240806	132300	334527304	928	924	928	924	144
457	20240806	132200	334393676	924	924	924	924	285
458	20240806	132100	334130336	924	924	924	924	863
459	20240806	132000	333332924	924	924	924	924	0
460	20240806	131900	333332924	924	924	924	924	0
461	20240806	131800	333332924	924	924	924	924	0
462	20240806	131700	333332924	924	924	924	924	0
463	20240806	131600	333332924	924	924	924	924	0
464	20240806	131500	333332924	924	924	924	924	0
465	20240806	131400	333332924	924	924	924	924	0
466	20240806	131300	333332924	924	924	924	924	0
467	20240806	131200	333332924	924	924	924	924	1924
468	20240806	131100	331555148	924	924	924	924	0
469	20240806	131000	331555148	924	924	924	923	379
470	20240806	130900	331205055	924	924	924	924	0
471	20240806	130800	331205055	924	924	924	924	0
472	20240806	130700	331205055	924	924	924	924	0
473	20240806	130600	331205055	924	924	924	924	0
474	20240806	130500	331205055	924	924	924	924	2000
475	20240806	130400	329357055	924	924	924	924	0
476	20240806	130300	329357055	924	924	924	924	1000
477	20240806	130200	328433055	923	923	923	923	0
478	20240806	130100	328433055	923	923	923	923	0
479	20240806	130000	328433055	923	923	923	923	0
480	20240806	125900	328433055	923	923	923	923	0
481	20240806	125800	328433055	923	923	923	923	0
482	20240806	125700	328433055	923	923	923	923	0
483	20240806	125600	328433055	923	923	923	923	0
484	20240806	125500	328433055	923	923	923	923	0
485	20240806	125400	328433055	923	923	923	923	1
486	20240806	125300	328432132	923	923	923	923	1
487	20240806	125200	328431209	923	923	923	923	0
488	20240806	125100	328431209	923	923	923	923	0
489	20240806	125000	328431209	923	923	923	923	0
490	20240806	124900	328431209	923	923	923	923	0
491	20240806	124800	328431209	923	923	923	923	0
492	20240806	124700	328431209	923	923	923	923	310
493	20240806	124600	328145079	923	923	923	923	350
494	20240806	124500	327822029	929	929	929	929	0
495	20240806	124400	327822029	929	929	929	929	0
496	20240806	124300	327822029	929	929	929	929	0
497	20240806	124200	327822029	929	929	929	929	6
498	20240806	124100	327816455	930	930	930	930	0
499	20240806	124000	327816455	930	924	930	924	541
500	20240806	123900	327313907	923	923	923	923	506
501	20240806	123800	326846869	923	923	923	923	0
502	20240806	123700	326846869	923	923	923	923	0
503	20240806	123600	326846869	923	923	923	923	350
504	20240806	123500	326523819	924	924	924	924	0
505	20240806	123400	326523819	924	923	924	923	165
506	20240806	123300	326371515	924	924	924	924	0
507	20240806	123200	326371515	924	924	924	924	0
508	20240806	123100	326371515	924	924	924	924	1
509	20240806	123000	326370591	923	923	923	923	0
510	20240806	122900	326370591	923	923	923	923	0
511	20240806	122800	326370591	923	918	923	918	7396
512	20240806	122700	319554874	917	917	917	917	0
513	20240806	122600	319554874	917	917	917	917	0
514	20240806	122500	319554874	917	917	917	917	0
515	20240806	122400	319554874	917	917	917	917	0
516	20240806	122300	319554874	917	917	917	917	0
517	20240806	122200	319554874	917	917	917	917	0
518	20240806	122100	319554874	917	917	917	917	0
519	20240806	122000	319554874	917	917	917	917	0
520	20240806	121900	319554874	917	917	917	917	0
521	20240806	121800	319554874	917	917	917	917	0
522	20240806	121700	319554874	917	917	917	917	2022
523	20240806	121600	317700700	917	917	917	917	0
524	20240806	121500	317700700	917	917	917	917	0
525	20240806	121400	317700700	917	917	917	917	0
526	20240806	121300	317700700	917	917	917	917	0
527	20240806	121200	317700700	917	917	917	917	0
528	20240806	121100	317700700	917	917	917	917	0
529	20240806	121000	317700700	917	917	917	917	496
530	20240806	120900	317245868	917	917	917	917	4
531	20240806	120800	317242200	917	917	917	917	0
532	20240806	120700	317242200	917	917	917	917	0
533	20240806	120600	317242200	917	917	917	917	0
534	20240806	120500	317242200	917	917	917	917	0
535	20240806	120400	317242200	917	917	917	917	0
536	20240806	120300	317242200	917	917	917	917	16
537	20240806	120200	317227528	917	917	917	917	657
538	20240806	120100	316625059	917	917	917	917	1
539	20240806	120000	316624142	910	910	910	910	0
540	20240806	115900	316624142	910	910	910	910	156
541	20240806	115800	316482182	917	911	917	906	2005
542	20240806	115700	314659348	917	917	917	917	500
543	20240806	115600	314200848	917	917	917	917	0
544	20240806	115500	314200848	917	917	917	917	0
545	20240806	115400	314200848	917	917	917	917	2962
546	20240806	115300	311484694	917	917	917	917	38
547	20240806	115200	311449848	915	915	915	915	0
548	20240806	115100	311449848	915	915	915	915	0
549	20240806	115000	311449848	915	915	915	915	0
550	20240806	114900	311449848	915	915	915	915	0
551	20240806	114800	311449848	915	915	915	915	0
552	20240806	114700	311449848	915	915	915	915	0
553	20240806	114600	311449848	915	915	915	915	46
554	20240806	114500	311407758	919	919	919	919	0
555	20240806	114400	311407758	919	919	919	919	0
556	20240806	114300	311407758	919	919	919	919	0
557	20240806	114200	311407758	919	919	919	919	1
558	20240806	114100	311406839	910	910	910	910	0
559	20240806	114000	311406839	910	912	912	910	2592
560	20240806	113900	309047643	912	912	912	912	200
561	20240806	113800	308865243	912	912	912	912	0
562	20240806	113700	308865243	912	912	912	912	0
563	20240806	113600	308865243	912	912	912	912	0
564	20240806	113500	308865243	912	913	913	912	100
565	20240806	113400	308774005	918	918	918	918	0
566	20240806	113300	308774005	918	917	918	913	2911
567	20240806	113200	306110470	917	917	917	917	0
568	20240806	113100	306110470	917	917	917	917	0
569	20240806	113000	306110470	917	917	917	917	0
570	20240806	112900	306110470	917	917	917	917	150
571	20240806	112800	305972920	909	909	909	909	0
572	20240806	112700	305972920	909	909	909	909	100
573	20240806	112600	305882020	909	909	909	909	0
574	20240806	112500	305882020	909	909	909	909	1
575	20240806	112400	305881111	910	910	910	910	4444
576	20240806	112300	301837071	917	917	917	917	338
577	20240806	112200	301527125	917	917	917	917	0
578	20240806	112100	301527125	917	910	917	910	2281
579	20240806	112000	299449448	912	912	912	912	421
580	20240806	111900	299065496	912	912	912	912	0
581	20240806	111800	299065496	912	912	912	912	0
582	20240806	111700	299065496	912	912	912	912	0
583	20240806	111600	299065496	912	912	912	912	0
584	20240806	111500	299065496	912	912	912	912	0
585	20240806	111400	299065496	912	912	912	912	0
586	20240806	111300	299065496	912	912	912	912	0
587	20240806	111200	299065496	912	912	912	912	0
588	20240806	111100	299065496	912	912	912	912	0
589	20240806	111000	299065496	912	912	912	912	512
590	20240806	110900	298598552	912	915	915	912	1388
591	20240806	110800	297329669	918	918	918	918	210
592	20240806	110700	297136889	918	918	918	918	14
593	20240806	110600	297124037	918	918	918	918	0
594	20240806	110500	297124037	918	918	918	918	0
595	20240806	110400	297124037	918	918	918	918	0
596	20240806	110300	297124037	918	918	918	918	108
597	20240806	110200	297024893	918	911	918	911	5232
598	20240806	110100	292250007	911	911	911	911	1
599	20240806	110000	292249096	911	911	911	911	200
600	20240806	105900	292066896	910	910	910	910	591
601	20240806	105800	291529086	910	910	910	910	0
602	20240806	105700	291529086	910	902	910	902	3
603	20240806	105600	291526365	899	899	899	899	2
604	20240806	105500	291524567	898	917	917	898	2301
605	20240806	105400	289453442	907	907	907	907	0
606	20240806	105300	289453442	907	917	917	907	4
607	20240806	105200	289449804	907	907	907	907	2
608	20240806	105100	289447990	907	907	907	907	15
609	20240806	105000	289434385	907	907	907	907	0
610	20240806	104900	289434385	907	907	907	907	0
611	20240806	104800	289434385	907	907	908	907	5331
612	20240806	104700	284598948	895	895	895	895	38
613	20240806	104600	284564938	895	895	895	895	0
614	20240806	104500	284564938	895	896	896	895	18008
615	20240806	104400	268445642	896	896	896	896	216
616	20240806	104300	268252106	890	899	899	890	2037
617	20240806	104200	266438076	900	902	902	900	6114
618	20240806	104100	260933292	903	904	904	903	1285
619	20240806	104000	259772708	904	904	904	904	156
620	20240806	103900	259631684	904	904	904	904	397
621	20240806	103800	259272796	904	910	910	904	3532
622	20240806	103700	256060952	911	912	912	911	2339
623	20240806	103600	253928994	912	912	912	912	656
624	20240806	103500	253330722	912	912	912	912	0
625	20240806	103400	253330722	912	913	913	912	2879
626	20240806	103300	250702799	913	913	913	913	0
627	20240806	103200	250702799	913	915	915	913	7428
628	20240806	103100	243907881	915	915	915	915	300
629	20240806	103000	243633381	915	915	915	915	0
630	20240806	102900	243633381	915	917	917	915	2000
631	20240806	102800	241803232	915	915	915	915	0
632	20240806	102700	241803232	915	915	915	915	0
633	20240806	102600	241803232	915	915	915	915	1
634	20240806	102500	241802317	916	918	918	916	3898
635	20240806	102400	238229747	918	918	918	918	104
636	20240806	102300	238134275	920	920	920	920	925
637	20240806	102200	237283275	920	920	929	920	12955
638	20240806	102100	225364495	929	920	929	920	7256
639	20240806	102000	218686901	920	921	922	920	2373
640	20240806	101900	216501368	922	922	922	922	29
641	20240806	101800	216474630	923	923	923	923	3100
642	20240806	101700	213613330	923	923	923	923	0
643	20240806	101600	213613330	923	923	923	923	7
644	20240806	101500	213606869	923	924	924	923	1010
645	20240806	101400	212674139	925	925	925	925	0
646	20240806	101300	212674139	925	925	925	925	6365
647	20240806	101200	206786514	925	925	925	925	800
648	20240806	101100	206046514	933	933	933	933	1
649	20240806	101000	206045581	933	933	933	933	0
650	20240806	100900	206045581	933	927	933	925	5318
651	20240806	100800	201105152	929	921	930	921	4523
652	20240806	100700	196931736	930	930	930	930	0
653	20240806	100600	196931736	930	921	930	921	1002
654	20240806	100500	196008885	930	930	930	930	0
655	20240806	100400	196008885	930	922	930	922	1001
656	20240806	100300	195085955	931	931	931	931	1382
657	20240806	100200	193799313	922	924	924	922	2192
658	20240806	100100	191778251	924	925	925	924	600
659	20240806	100000	191223644	932	932	932	932	0
660	20240806	095900	191223644	932	927	932	924	2116
661	20240806	095800	189266110	934	934	934	934	110
662	20240806	095700	189163370	930	935	935	930	450
663	20240806	095600	188743870	935	935	935	935	0
664	20240806	095500	188743870	935	935	935	935	10
665	20240806	095400	188734520	935	936	936	935	4002
666	20240806	095300	184989716	937	936	937	936	5733
667	20240806	095200	179620203	936	937	939	936	11400
668	20240806	095100	168937723	939	934	939	934	4225
669	20240806	095000	164991018	930	934	934	930	37
670	20240806	094900	164956500	934	934	934	934	3564
671	20240806	094800	161627724	932	929	932	929	3137
672	20240806	094700	158704267	928	930	930	928	252
673	20240806	094600	158470405	922	922	922	922	0
674	20240806	094500	158470405	922	926	926	922	2189
675	20240806	094400	156446717	925	925	925	925	0
676	20240806	094300	156446717	925	925	925	925	55
677	20240806	094200	156395842	925	925	925	925	1
678	20240806	094100	156394917	934	930	934	930	1119
679	20240806	094000	155354183	927	920	927	920	4047
680	20240806	093900	151606223	920	920	925	920	261
681	20240806	093800	151366093	920	920	920	920	0
682	20240806	093700	151366093	920	925	925	920	2120
683	20240806	093600	149414193	930	930	930	930	201
684	20240806	093500	149227263	930	926	930	926	13300
685	20240806	093400	136910295	925	920	925	920	4746
686	20240806	093300	132526250	921	921	921	921	1
687	20240806	093200	132525329	912	912	912	912	0
688	20240806	093100	132525329	912	912	912	912	87
689	20240806	093000	132445985	912	912	912	912	0
690	20240806	092900	132445985	912	917	917	912	626
691	20240806	092800	131874268	918	924	924	918	1773
692	20240806	092700	130241606	924	924	924	924	200
693	20240806	092600	130056806	925	924	925	924	1040
694	20240806	092500	129095575	924	922	924	922	1859
695	20240806	092400	127379671	922	922	922	922	2
696	20240806	092300	127377827	922	922	922	922	100
697	20240806	092200	127285627	922	922	922	922	1
698	20240806	092100	127284705	925	925	925	925	65
699	20240806	092000	127224580	925	925	925	918	206
700	20240806	091900	127034730	918	914	919	914	10179
701	20240806	091800	117712350	913	913	913	913	1
702	20240806	091700	117711437	913	911	915	911	10192
703	20240806	091600	108415244	910	903	910	903	2335
704	20240806	091500	106292879	908	906	908	904	1595
705	20240806	091400	104845371	905	905	905	905	3500
706	20240806	091300	101677871	911	910	911	910	372
707	20240806	091200	101339032	915	904	915	904	11324
708	20240806	091100	91073817	894	907	907	894	894
709	20240806	091000	90273266	900	909	909	889	1165
710	20240806	090900	89227024	910	899	910	899	2018
711	20240806	090800	87412672	912	901	912	899	3163
712	20240806	090700	84539297	900	907	907	897	6407
713	20240806	090600	78755630	902	908	910	902	11814
714	20240806	090500	68053847	907	912	912	907	186
715	20240806	090400	67884980	902	902	902	902	130
716	20240806	090300	67767720	888	888	888	888	0
717	20240806	090200	67767720	888	888	888	888	8
718	20240806	090100	67760616	888	886	925	884	10764
719	20240806	090000	57882608	881	872	881	872	64299