KissMeData/115160/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	201000	205653142	1852	1852	1852	1852	4305
3	20240802	200900	205653142	1852	1852	1852	1852	0
4	20240802	200800	205653142	1852	1852	1852	1852	0
5	20240802	200700	205653142	1852	1852	1852	1852	0
6	20240802	200600	205653142	1852	1852	1852	1852	0
7	20240802	200500	205653142	1852	1852	1852	1852	0
8	20240802	200400	205653142	1852	1852	1852	1852	0
9	20240802	200300	205653142	1852	1852	1852	1852	0
10	20240802	200200	205653142	1852	1852	1852	1852	0
11	20240802	200100	205653142	1852	1852	1852	1852	0
12	20240802	200000	205653142	1852	1852	1852	1852	0
13	20240802	195900	205653142	1852	1852	1852	1852	0
14	20240802	195800	205653142	1852	1852	1852	1852	0
15	20240802	195700	205653142	1852	1852	1852	1852	0
16	20240802	195600	205653142	1852	1852	1852	1852	0
17	20240802	195500	205653142	1852	1852	1852	1852	0
18	20240802	195400	205653142	1852	1852	1852	1852	0
19	20240802	195300	205653142	1852	1852	1852	1852	0
20	20240802	195200	205653142	1852	1852	1852	1852	0
21	20240802	195100	205653142	1852	1852	1852	1852	0
22	20240802	195000	205653142	1852	1852	1852	1852	0
23	20240802	194900	205653142	1852	1852	1852	1852	0
24	20240802	194800	205653142	1852	1852	1852	1852	0
25	20240802	194700	205653142	1852	1852	1852	1852	0
26	20240802	194600	205653142	1852	1852	1852	1852	0
27	20240802	194500	205653142	1852	1852	1852	1852	0
28	20240802	194400	205653142	1852	1852	1852	1852	0
29	20240802	194300	205653142	1852	1852	1852	1852	0
30	20240802	194200	205653142	1852	1852	1852	1852	0
31	20240802	194100	205653142	1852	1852	1852	1852	0
32	20240802	194000	205653142	1852	1852	1852	1852	4305
33	20240802	193900	205653142	1852	1852	1852	1852	0
34	20240802	193800	205653142	1852	1852	1852	1852	0
35	20240802	193700	205653142	1852	1852	1852	1852	0
36	20240802	193600	205653142	1852	1852	1852	1852	0
37	20240802	193500	205653142	1852	1852	1852	1852	0
38	20240802	193400	205653142	1852	1852	1852	1852	0
39	20240802	193300	205653142	1852	1852	1852	1852	0
40	20240802	193200	205653142	1852	1852	1852	1852	0
41	20240802	193100	205653142	1852	1852	1852	1852	0
42	20240802	193000	205653142	1852	1852	1852	1852	0
43	20240802	192900	205653142	1852	1852	1852	1852	0
44	20240802	192800	205653142	1852	1852	1852	1852	0
45	20240802	192700	205653142	1852	1852	1852	1852	0
46	20240802	192600	205653142	1852	1852	1852	1852	0
47	20240802	192500	205653142	1852	1852	1852	1852	0
48	20240802	192400	205653142	1852	1852	1852	1852	0
49	20240802	192300	205653142	1852	1852	1852	1852	0
50	20240802	192200	205653142	1852	1852	1852	1852	0
51	20240802	192100	205653142	1852	1852	1852	1852	0
52	20240802	192000	205653142	1852	1852	1852	1852	0
53	20240802	191900	205653142	1852	1852	1852	1852	0
54	20240802	191800	205653142	1852	1852	1852	1852	0
55	20240802	191700	205653142	1852	1852	1852	1852	0
56	20240802	191600	205653142	1852	1852	1852	1852	0
57	20240802	191500	205653142	1852	1852	1852	1852	0
58	20240802	191400	205653142	1852	1852	1852	1852	0
59	20240802	191300	205653142	1852	1852	1852	1852	0
60	20240802	191200	205653142	1852	1852	1852	1852	0
61	20240802	191100	205653142	1852	1852	1852	1852	0
62	20240802	191000	205653142	1852	1852	1852	1852	4305
63	20240802	190900	205653142	1852	1852	1852	1852	0
64	20240802	190800	205653142	1852	1852	1852	1852	0
65	20240802	190700	205653142	1852	1852	1852	1852	0
66	20240802	190600	205653142	1852	1852	1852	1852	0
67	20240802	190500	205653142	1852	1852	1852	1852	0
68	20240802	190400	205653142	1852	1852	1852	1852	0
69	20240802	190300	205653142	1852	1852	1852	1852	0
70	20240802	190200	205653142	1852	1852	1852	1852	0
71	20240802	190100	205653142	1852	1852	1852	1852	0
72	20240802	190000	205653142	1852	1852	1852	1852	0
73	20240802	185900	205653142	1852	1852	1852	1852	0
74	20240802	185800	205653142	1852	1852	1852	1852	0
75	20240802	185700	205653142	1852	1852	1852	1852	0
76	20240802	185600	205653142	1852	1852	1852	1852	0
77	20240802	185500	205653142	1852	1852	1852	1852	0
78	20240802	185400	205653142	1852	1852	1852	1852	0
79	20240802	185300	205653142	1852	1852	1852	1852	0
80	20240802	185200	205653142	1852	1852	1852	1852	0
81	20240802	185100	205653142	1852	1852	1852	1852	0
82	20240802	185000	205653142	1852	1852	1852	1852	0
83	20240802	184900	205653142	1852	1852	1852	1852	0
84	20240802	184800	205653142	1852	1852	1852	1852	0
85	20240802	184700	205653142	1852	1852	1852	1852	0
86	20240802	184600	205653142	1852	1852	1852	1852	0
87	20240802	184500	205653142	1852	1852	1852	1852	0
88	20240802	184400	205653142	1852	1852	1852	1852	0
89	20240802	184300	205653142	1852	1852	1852	1852	0
90	20240802	184200	205653142	1852	1852	1852	1852	0
91	20240802	184100	205653142	1852	1852	1852	1852	0
92	20240802	184000	205653142	1852	1852	1852	1852	4305
93	20240802	183900	205653142	1852	1852	1852	1852	0
94	20240802	183800	205653142	1852	1852	1852	1852	0
95	20240802	183700	205653142	1852	1852	1852	1852	0
96	20240802	183600	205653142	1852	1852	1852	1852	0
97	20240802	183500	205653142	1852	1852	1852	1852	0
98	20240802	183400	205653142	1852	1852	1852	1852	0
99	20240802	183300	205653142	1852	1852	1852	1852	0
100	20240802	183200	205653142	1852	1852	1852	1852	0
101	20240802	183100	205653142	1852	1852	1852	1852	0
102	20240802	183000	205653142	1852	1852	1852	1852	0
103	20240802	182900	205653142	1852	1852	1852	1852	0
104	20240802	182800	205653142	1852	1852	1852	1852	0
105	20240802	182700	205653142	1852	1852	1852	1852	0
106	20240802	182600	205653142	1852	1852	1852	1852	0
107	20240802	182500	205653142	1852	1852	1852	1852	0
108	20240802	182400	205653142	1852	1852	1852	1852	0
109	20240802	182300	205653142	1852	1852	1852	1852	0
110	20240802	182200	205653142	1852	1852	1852	1852	0
111	20240802	182100	205653142	1852	1852	1852	1852	0
112	20240802	182000	205653142	1852	1852	1852	1852	0
113	20240802	181900	205653142	1852	1852	1852	1852	0
114	20240802	181800	205653142	1852	1852	1852	1852	0
115	20240802	181700	205653142	1852	1852	1852	1852	0
116	20240802	181600	205653142	1852	1852	1852	1852	0
117	20240802	181500	205653142	1852	1852	1852	1852	0
118	20240802	181400	205653142	1852	1852	1852	1852	0
119	20240802	181300	205653142	1852	1852	1852	1852	0
120	20240802	181200	205653142	1852	1852	1852	1852	0
121	20240802	181100	205653142	1852	1852	1852	1852	0
122	20240802	181000	205653142	1852	1852	1852	1852	4305
123	20240802	180900	205653142	1852	1852	1852	1852	0
124	20240802	180800	205653142	1852	1852	1852	1852	0
125	20240802	180700	205653142	1852	1852	1852	1852	0
126	20240802	180600	205653142	1852	1852	1852	1852	0
127	20240802	180500	205653142	1852	1852	1852	1852	0
128	20240802	180400	205653142	1852	1852	1852	1852	0
129	20240802	180300	205653142	1852	1852	1852	1852	0
130	20240802	180200	205653142	1852	1852	1852	1852	0
131	20240802	180100	205653142	1852	1852	1852	1852	0
132	20240802	180000	205653142	1852	1852	1852	1852	0
133	20240802	175900	205653142	1852	1852	1852	1852	0
134	20240802	175800	205653142	1852	1852	1852	1852	0
135	20240802	175700	205653142	1852	1852	1852	1852	0
136	20240802	175600	205653142	1852	1852	1852	1852	0
137	20240802	175500	205653142	1852	1852	1852	1852	0
138	20240802	175400	205653142	1852	1852	1852	1852	0
139	20240802	175300	205653142	1852	1852	1852	1852	0
140	20240802	175200	205653142	1852	1852	1852	1852	0
141	20240802	175100	205653142	1852	1852	1852	1852	0
142	20240802	175000	205653142	1852	1852	1852	1852	0
143	20240802	174900	205653142	1852	1852	1852	1852	0
144	20240802	174800	205653142	1852	1852	1852	1852	0
145	20240802	174700	205653142	1852	1852	1852	1852	0
146	20240802	174600	205653142	1852	1852	1852	1852	0
147	20240802	174500	205653142	1852	1852	1852	1852	0
148	20240802	174400	205653142	1852	1852	1852	1852	0
149	20240802	174300	205653142	1852	1852	1852	1852	0
150	20240802	174200	205653142	1852	1852	1852	1852	0
151	20240802	174100	205653142	1852	1852	1852	1852	0
152	20240802	174000	205653142	1852	1852	1852	1852	4305
153	20240802	173900	205653142	1852	1852	1852	1852	0
154	20240802	173800	205653142	1852	1852	1852	1852	0
155	20240802	173700	205653142	1852	1852	1852	1852	0
156	20240802	173600	205653142	1852	1852	1852	1852	0
157	20240802	173500	205653142	1852	1852	1852	1852	0
158	20240802	173400	205653142	1852	1852	1852	1852	0
159	20240802	173300	205653142	1852	1852	1852	1852	0
160	20240802	173200	205653142	1852	1852	1852	1852	0
161	20240802	173100	205653142	1852	1852	1852	1852	0
162	20240802	173000	205653142	1852	1852	1852	1852	0
163	20240802	172900	205653142	1852	1852	1852	1852	0
164	20240802	172800	205653142	1852	1852	1852	1852	0
165	20240802	172700	205653142	1852	1852	1852	1852	0
166	20240802	172600	205653142	1852	1852	1852	1852	0
167	20240802	172500	205653142	1852	1852	1852	1852	0
168	20240802	172400	205653142	1852	1852	1852	1852	0
169	20240802	172300	205653142	1852	1852	1852	1852	0
170	20240802	172200	205653142	1852	1852	1852	1852	0
171	20240802	172100	205653142	1852	1852	1852	1852	0
172	20240802	172000	205653142	1852	1852	1852	1852	0
173	20240802	171900	205653142	1852	1852	1852	1852	0
174	20240802	171800	205653142	1852	1852	1852	1852	0
175	20240802	171700	205653142	1852	1852	1852	1852	0
176	20240802	171600	205653142	1852	1852	1852	1852	0
177	20240802	171500	205653142	1852	1852	1852	1852	0
178	20240802	171400	205653142	1852	1852	1852	1852	0
179	20240802	171300	205653142	1852	1852	1852	1852	0
180	20240802	171200	205653142	1852	1852	1852	1852	0
181	20240802	171100	205653142	1852	1852	1852	1852	0
182	20240802	171000	205653142	1852	1852	1852	1852	4305
183	20240802	170900	205653142	1852	1852	1852	1852	0
184	20240802	170800	205653142	1852	1852	1852	1852	0
185	20240802	170700	205653142	1852	1852	1852	1852	0
186	20240802	170600	205653142	1852	1852	1852	1852	0
187	20240802	170500	205653142	1852	1852	1852	1852	0
188	20240802	170400	205653142	1852	1852	1852	1852	0
189	20240802	170300	205653142	1852	1852	1852	1852	0
190	20240802	170200	205653142	1852	1852	1852	1852	0
191	20240802	170100	205653142	1852	1852	1852	1852	0
192	20240802	170000	205653142	1852	1852	1852	1852	0
193	20240802	165900	205653142	1852	1852	1852	1852	0
194	20240802	165800	205653142	1852	1852	1852	1852	0
195	20240802	165700	205653142	1852	1852	1852	1852	0
196	20240802	165600	205653142	1852	1852	1852	1852	0
197	20240802	165500	205653142	1852	1852	1852	1852	0
198	20240802	165400	205653142	1852	1852	1852	1852	0
199	20240802	165300	205653142	1852	1852	1852	1852	0
200	20240802	165200	205653142	1852	1852	1852	1852	0
201	20240802	165100	205653142	1852	1852	1852	1852	0
202	20240802	165000	205653142	1852	1852	1852	1852	0
203	20240802	164900	205653142	1852	1852	1852	1852	0
204	20240802	164800	205653142	1852	1852	1852	1852	0
205	20240802	164700	205653142	1852	1852	1852	1852	0
206	20240802	164600	205653142	1852	1852	1852	1852	0
207	20240802	164500	205653142	1852	1852	1852	1852	0
208	20240802	164400	205653142	1852	1852	1852	1852	0
209	20240802	164300	205653142	1852	1852	1852	1852	0
210	20240802	164200	205653142	1852	1852	1852	1852	0
211	20240802	164100	205653142	1852	1852	1852	1852	0
212	20240802	164000	205653142	1852	1852	1852	1852	4305
213	20240802	163900	205653142	1852	1852	1852	1852	0
214	20240802	163800	205653142	1852	1852	1852	1852	0
215	20240802	163700	205653142	1852	1852	1852	1852	0
216	20240802	163600	205653142	1852	1852	1852	1852	0
217	20240802	163500	205653142	1852	1852	1852	1852	0
218	20240802	163400	205653142	1852	1852	1852	1852	0
219	20240802	163300	205653142	1852	1852	1852	1852	0
220	20240802	163200	205653142	1852	1852	1852	1852	0
221	20240802	163100	205653142	1852	1852	1852	1852	0
222	20240802	163000	205653142	1852	1852	1852	1852	0
223	20240802	162900	205653142	1852	1852	1852	1852	0
224	20240802	162800	205653142	1852	1852	1852	1852	0
225	20240802	162700	205653142	1852	1852	1852	1852	0
226	20240802	162600	205653142	1852	1852	1852	1852	0
227	20240802	162500	205653142	1852	1852	1852	1852	0
228	20240802	162400	205653142	1852	1852	1852	1852	0
229	20240802	162300	205653142	1852	1852	1852	1852	0
230	20240802	162200	205653142	1852	1852	1852	1852	0
231	20240802	162100	205653142	1852	1852	1852	1852	0
232	20240802	162000	205653142	1852	1852	1852	1852	0
233	20240802	161900	205653142	1852	1852	1852	1852	0
234	20240802	161800	205653142	1852	1852	1852	1852	0
235	20240802	161700	205653142	1852	1852	1852	1852	0
236	20240802	161600	205653142	1852	1852	1852	1852	0
237	20240802	161500	205653142	1852	1852	1852	1852	0
238	20240802	161400	205653142	1852	1852	1852	1852	0
239	20240802	161300	205653142	1852	1852	1852	1852	0
240	20240802	161200	205653142	1852	1852	1852	1852	0
241	20240802	161100	205653142	1852	1852	1852	1852	0
242	20240802	161000	205653142	1852	1852	1852	1852	4305
243	20240802	160900	205653142	1852	1852	1852	1852	0
244	20240802	160800	205653142	1852	1852	1852	1852	0
245	20240802	160700	205653142	1852	1852	1852	1852	0
246	20240802	160600	205653142	1852	1852	1852	1852	0
247	20240802	160500	205653142	1852	1852	1852	1852	0
248	20240802	160400	205653142	1852	1852	1852	1852	0
249	20240802	160300	205653142	1852	1852	1852	1852	0
250	20240802	160200	205653142	1852	1852	1852	1852	0
251	20240802	160100	205653142	1852	1852	1852	1852	0
252	20240802	160000	205653142	1852	1852	1852	1852	0
253	20240802	155900	205653142	1852	1852	1852	1852	0
254	20240802	155800	205653142	1852	1852	1852	1852	0
255	20240802	155700	205653142	1852	1852	1852	1852	0
256	20240802	155600	205653142	1852	1852	1852	1852	0
257	20240802	155500	205653142	1852	1852	1852	1852	0
258	20240802	155400	205653142	1852	1852	1852	1852	0
259	20240802	155300	205653142	1852	1852	1852	1852	0
260	20240802	155200	205653142	1852	1852	1852	1852	0
261	20240802	155100	205653142	1852	1852	1852	1852	0
262	20240802	155000	205653142	1852	1852	1852	1852	0
263	20240802	154900	205653142	1852	1852	1852	1852	0
264	20240802	154800	205653142	1852	1852	1852	1852	0
265	20240802	154700	205653142	1852	1852	1852	1852	0
266	20240802	154600	205653142	1852	1852	1852	1852	0
267	20240802	154500	205653142	1852	1852	1852	1852	0
268	20240802	154400	205653142	1852	1852	1852	1852	0
269	20240802	154300	205653142	1852	1852	1852	1852	0
270	20240802	154200	205653142	1852	1852	1852	1852	0
271	20240802	154100	205653142	1852	1852	1852	1852	0
272	20240802	154000	205653142	1852	1852	1852	1852	4305
273	20240802	153900	205653142	1852	1852	1852	1852	0
274	20240802	153800	205653142	1852	1852	1852	1852	0
275	20240802	153700	205653142	1852	1852	1852	1852	0
276	20240802	153600	205653142	1852	1852	1852	1852	0
277	20240802	153500	205653142	1852	1852	1852	1852	0
278	20240802	153400	205653142	1852	1852	1852	1852	0
279	20240802	153300	205653142	1852	1852	1852	1852	0
280	20240802	153200	205653142	1852	1852	1852	1852	0
281	20240802	153100	205653142	1852	1852	1852	1852	0
282	20240802	153000	205653142	1852	1852	1852	1852	4305
283	20240802	152900	197680282	1853	1853	1853	1853	0
284	20240802	152800	197680282	1853	1853	1853	1853	0
285	20240802	152700	197680282	1853	1853	1853	1853	0
286	20240802	152600	197680282	1853	1853	1853	1853	0
287	20240802	152500	197680282	1853	1853	1853	1853	0
288	20240802	152400	197680282	1853	1853	1853	1853	0
289	20240802	152300	197680282	1853	1853	1853	1853	0
290	20240802	152200	197680282	1853	1853	1853	1853	0
291	20240802	152100	197680282	1853	1853	1853	1853	0
292	20240802	152000	197680282	1853	1853	1853	1853	0
293	20240802	151900	197680282	1853	1861	1867	1853	1422
294	20240802	151800	195036823	1861	1867	1868	1861	184
295	20240802	151700	194693461	1862	1862	1862	1862	2
296	20240802	151600	194689737	1862	1862	1862	1861	246
297	20240802	151500	194231719	1861	1862	1862	1861	1120
298	20240802	151400	192147393	1868	1868	1868	1868	0
299	20240802	151300	192147393	1868	1863	1868	1862	1103
300	20240802	151200	190092601	1869	1869	1869	1869	0
301	20240802	151100	190092601	1869	1869	1869	1869	0
302	20240802	151000	190092601	1869	1869	1869	1869	0
303	20240802	150900	190092601	1869	1864	1869	1864	317
304	20240802	150800	189501708	1868	1868	1868	1868	0
305	20240802	150700	189501708	1868	1868	1868	1868	0
306	20240802	150600	189501708	1868	1868	1868	1868	1
307	20240802	150500	189499840	1864	1865	1865	1864	68
308	20240802	150400	189373038	1869	1869	1869	1865	2622
309	20240802	150300	184482159	1867	1867	1867	1867	1567
310	20240802	150200	181556570	1867	1867	1867	1867	0
311	20240802	150100	181556570	1867	1867	1867	1867	0
312	20240802	150000	181556570	1867	1867	1867	1867	200
313	20240802	145900	181183170	1869	1869	1869	1869	0
314	20240802	145800	181183170	1869	1869	1869	1869	0
315	20240802	145700	181183170	1869	1869	1869	1869	0
316	20240802	145600	181183170	1869	1869	1869	1869	0
317	20240802	145500	181183170	1869	1869	1869	1869	0
318	20240802	145400	181183170	1869	1866	1869	1866	391
319	20240802	145300	180453531	1866	1866	1866	1866	1
320	20240802	145200	180451665	1871	1871	1871	1871	0
321	20240802	145100	180451665	1871	1871	1871	1871	0
322	20240802	145000	180451665	1871	1871	1871	1871	0
323	20240802	144900	180451665	1871	1866	1871	1866	209
324	20240802	144800	180061666	1872	1872	1872	1872	1
325	20240802	144700	180059794	1866	1866	1866	1866	0
326	20240802	144600	180059794	1866	1870	1870	1866	2902
327	20240802	144500	174644421	1873	1873	1873	1873	10
328	20240802	144400	174625691	1873	1873	1873	1873	10
329	20240802	144300	174606961	1873	1873	1873	1873	1
330	20240802	144200	174605088	1866	1866	1866	1866	0
331	20240802	144100	174605088	1866	1869	1869	1866	3352
332	20240802	144000	168348238	1869	1869	1869	1869	0
333	20240802	143900	168348238	1869	1869	1869	1869	11
334	20240802	143800	168327679	1873	1873	1873	1873	0
335	20240802	143700	168327679	1873	1873	1873	1873	1
336	20240802	143600	168325806	1870	1870	1870	1870	0
337	20240802	143500	168325806	1870	1870	1870	1870	0
338	20240802	143400	168325806	1870	1870	1870	1870	0
339	20240802	143300	168325806	1870	1870	1870	1870	0
340	20240802	143200	168325806	1870	1870	1870	1870	0
341	20240802	143100	168325806	1870	1870	1870	1870	3332
342	20240802	143000	162094966	1870	1870	1870	1870	0
343	20240802	142900	162094966	1870	1870	1870	1870	0
344	20240802	142800	162094966	1870	1870	1870	1870	0
345	20240802	142700	162094966	1870	1870	1870	1870	0
346	20240802	142600	162094966	1870	1870	1870	1870	0
347	20240802	142500	162094966	1870	1870	1870	1870	0
348	20240802	142400	162094966	1870	1871	1871	1870	1209
349	20240802	142300	159833929	1876	1876	1876	1876	0
350	20240802	142200	159833929	1876	1876	1876	1876	0
351	20240802	142100	159833929	1876	1876	1876	1876	0
352	20240802	142000	159833929	1876	1876	1876	1876	0
353	20240802	141900	159833929	1876	1876	1876	1876	0
354	20240802	141800	159833929	1876	1876	1876	1876	0
355	20240802	141700	159833929	1876	1876	1876	1876	0
356	20240802	141600	159833929	1876	1876	1876	1876	0
357	20240802	141500	159833929	1876	1876	1876	1876	0
358	20240802	141400	159833929	1876	1876	1876	1876	0
359	20240802	141300	159833929	1876	1876	1876	1876	0
360	20240802	141200	159833929	1876	1876	1876	1876	0
361	20240802	141100	159833929	1876	1876	1876	1876	0
362	20240802	141000	159833929	1876	1876	1876	1876	0
363	20240802	140900	159833929	1876	1876	1876	1876	0
364	20240802	140800	159833929	1876	1876	1876	1876	0
365	20240802	140700	159833929	1876	1876	1876	1876	0
366	20240802	140600	159833929	1876	1876	1876	1876	0
367	20240802	140500	159833929	1876	1876	1876	1876	0
368	20240802	140400	159833929	1876	1876	1876	1876	0
369	20240802	140300	159833929	1876	1876	1876	1876	0
370	20240802	140200	159833929	1876	1872	1876	1872	557
371	20240802	140100	158791217	1876	1876	1876	1876	0
372	20240802	140000	158791217	1876	1876	1876	1876	0
373	20240802	135900	158791217	1876	1876	1876	1876	0
374	20240802	135800	158791217	1876	1876	1876	1876	41
375	20240802	135700	158714301	1876	1876	1876	1876	5
376	20240802	135600	158704921	1876	1876	1876	1876	0
377	20240802	135500	158704921	1876	1876	1876	1876	51
378	20240802	135400	158609245	1872	1872	1872	1872	10
379	20240802	135300	158590525	1876	1876	1876	1876	0
380	20240802	135200	158590525	1876	1876	1876	1876	1
381	20240802	135100	158588649	1878	1878	1878	1878	0
382	20240802	135000	158588649	1878	1878	1878	1878	0
383	20240802	134900	158588649	1878	1878	1878	1878	1
384	20240802	134800	158586771	1867	1867	1867	1867	0
385	20240802	134700	158586771	1867	1868	1868	1867	1000
386	20240802	134600	156719702	1878	1878	1878	1878	0
387	20240802	134500	156719702	1878	1878	1878	1878	0
388	20240802	134400	156719702	1878	1878	1878	1878	2
389	20240802	134300	156715946	1879	1869	1879	1869	98
390	20240802	134200	156532774	1868	1869	1869	1868	2426
391	20240802	134100	151999841	1879	1869	1879	1869	201
392	20240802	134000	151624162	1879	1879	1879	1879	0
393	20240802	133900	151624162	1879	1879	1879	1879	0
394	20240802	133800	151624162	1879	1879	1879	1879	0
395	20240802	133700	151624162	1879	1879	1879	1879	0
396	20240802	133600	151624162	1879	1879	1879	1879	0
397	20240802	133500	151624162	1879	1879	1879	1879	262
398	20240802	133400	151131864	1879	1879	1879	1879	0
399	20240802	133300	151131864	1879	1879	1879	1879	0
400	20240802	133200	151131864	1879	1879	1879	1879	0
401	20240802	133100	151131864	1879	1879	1879	1879	0
402	20240802	133000	151131864	1879	1879	1879	1879	1
403	20240802	132900	151129985	1870	1870	1870	1870	145
404	20240802	132800	150858835	1870	1870	1870	1870	0
405	20240802	132700	150858835	1870	1868	1870	1868	250
406	20240802	132600	150391833	1868	1868	1868	1868	0
407	20240802	132500	150391833	1868	1868	1868	1868	0
408	20240802	132400	150391833	1868	1868	1868	1868	426
409	20240802	132300	149596065	1870	1870	1870	1870	0
410	20240802	132200	149596065	1870	1870	1870	1870	0
411	20240802	132100	149596065	1870	1870	1870	1870	0
412	20240802	132000	149596065	1870	1870	1870	1870	1
413	20240802	131900	149594195	1869	1869	1869	1869	0
414	20240802	131800	149594195	1869	1869	1869	1869	0
415	20240802	131700	149594195	1869	1869	1869	1869	0
416	20240802	131600	149594195	1869	1869	1869	1869	0
417	20240802	131500	149594195	1869	1870	1870	1869	1097
418	20240802	131400	147543349	1880	1880	1880	1880	0
419	20240802	131300	147543349	1880	1880	1880	1880	0
420	20240802	131200	147543349	1880	1880	1880	1880	0
421	20240802	131100	147543349	1880	1880	1880	1880	0
422	20240802	131000	147543349	1880	1880	1880	1880	0
423	20240802	130900	147543349	1880	1880	1880	1880	0
424	20240802	130800	147543349	1880	1880	1880	1880	0
425	20240802	130700	147543349	1880	1880	1880	1880	0
426	20240802	130600	147543349	1880	1877	1880	1877	121
427	20240802	130500	147316229	1877	1877	1877	1877	0
428	20240802	130400	147316229	1877	1877	1877	1877	0
429	20240802	130300	147316229	1877	1877	1877	1877	0
430	20240802	130200	147316229	1877	1877	1877	1877	0
431	20240802	130100	147316229	1877	1877	1877	1877	0
432	20240802	130000	147316229	1877	1877	1877	1877	0
433	20240802	125900	147316229	1877	1877	1877	1877	0
434	20240802	125800	147316229	1877	1869	1877	1869	32
435	20240802	125700	147256413	1877	1877	1877	1877	0
436	20240802	125600	147256413	1877	1877	1877	1877	0
437	20240802	125500	147256413	1877	1877	1877	1877	1
438	20240802	125400	147254536	1869	1869	1869	1869	4
439	20240802	125300	147247060	1869	1870	1870	1869	415
440	20240802	125200	146471324	1871	1871	1871	1871	79
441	20240802	125100	146323515	1880	1879	1880	1879	84
442	20240802	125000	146165678	1879	1879	1879	1879	0
443	20240802	124900	146165678	1879	1879	1879	1879	0
444	20240802	124800	146165678	1879	1871	1879	1871	24
445	20240802	124700	146120766	1880	1880	1880	1880	0
446	20240802	124600	146120766	1880	1880	1880	1880	0
447	20240802	124500	146120766	1880	1880	1880	1880	0
448	20240802	124400	146120766	1880	1880	1880	1880	0
449	20240802	124300	146120766	1880	1880	1880	1880	1
450	20240802	124200	146118886	1877	1877	1877	1877	0
451	20240802	124100	146118886	1877	1876	1877	1876	497
452	20240802	124000	145186019	1877	1877	1877	1877	0
453	20240802	123900	145186019	1877	1877	1877	1877	0
454	20240802	123800	145186019	1877	1877	1877	1877	0
455	20240802	123700	145186019	1877	1877	1877	1877	0
456	20240802	123600	145186019	1877	1877	1877	1877	0
457	20240802	123500	145186019	1877	1877	1877	1877	10
458	20240802	123400	145167249	1877	1877	1877	1877	0
459	20240802	123300	145167249	1877	1877	1877	1875	21
460	20240802	123200	145127852	1877	1877	1877	1877	0
461	20240802	123100	145127852	1877	1877	1877	1877	0
462	20240802	123000	145127852	1877	1877	1877	1877	0
463	20240802	122900	145127852	1877	1877	1877	1877	1
464	20240802	122800	145125975	1877	1877	1877	1877	0
465	20240802	122700	145125975	1877	1877	1877	1877	0
466	20240802	122600	145125975	1877	1877	1877	1877	0
467	20240802	122500	145125975	1877	1872	1877	1872	119
468	20240802	122400	144903152	1872	1872	1872	1872	0
469	20240802	122300	144903152	1872	1870	1872	1870	10
470	20240802	122200	144884450	1872	1872	1872	1872	1
471	20240802	122100	144882578	1870	1870	1870	1870	300
472	20240802	122000	144321578	1868	1871	1871	1868	520
473	20240802	121900	143349716	1872	1872	1872	1872	0
474	20240802	121800	143349716	1872	1872	1872	1872	130
475	20240802	121700	143106356	1872	1872	1872	1872	0
476	20240802	121600	143106356	1872	1872	1872	1872	0
477	20240802	121500	143106356	1872	1872	1872	1872	223
478	20240802	121400	142688900	1873	1873	1873	1873	53
479	20240802	121300	142589631	1877	1877	1877	1877	0
480	20240802	121200	142589631	1877	1877	1877	1877	0
481	20240802	121100	142589631	1877	1877	1877	1877	0
482	20240802	121000	142589631	1877	1877	1877	1877	0
483	20240802	120900	142589631	1877	1877	1877	1877	0
484	20240802	120800	142589631	1877	1873	1877	1873	11
485	20240802	120700	142569024	1873	1872	1873	1870	1417
486	20240802	120600	139917632	1873	1873	1873	1873	1
487	20240802	120500	139915759	1872	1872	1872	1872	0
488	20240802	120400	139915759	1872	1872	1872	1872	0
489	20240802	120300	139915759	1872	1872	1872	1872	0
490	20240802	120200	139915759	1872	1872	1872	1872	1
491	20240802	120100	139913887	1873	1871	1873	1871	183
492	20240802	120000	139571406	1871	1871	1871	1871	0
493	20240802	115900	139571406	1871	1872	1872	1871	11
494	20240802	115800	139550824	1872	1872	1872	1872	1001
495	20240802	115700	137676952	1873	1873	1873	1873	1
496	20240802	115600	137675079	1873	1873	1873	1873	77
497	20240802	115500	137530858	1873	1873	1873	1873	0
498	20240802	115400	137530858	1873	1873	1873	1873	40
499	20240802	115300	137455938	1873	1873	1873	1873	0
500	20240802	115200	137455938	1873	1881	1881	1873	805
501	20240802	115100	135947743	1881	1881	1881	1881	1
502	20240802	115000	135945862	1874	1874	1874	1874	0
503	20240802	114900	135945862	1874	1874	1874	1874	0
504	20240802	114800	135945862	1874	1874	1874	1874	75
505	20240802	114700	135805312	1880	1880	1880	1880	0
506	20240802	114600	135805312	1880	1880	1880	1880	13
507	20240802	114500	135780872	1880	1880	1880	1880	1
508	20240802	114400	135778992	1880	1874	1880	1874	21
509	20240802	114300	135739632	1874	1874	1874	1874	0
510	20240802	114200	135739632	1874	1875	1875	1874	21
511	20240802	114100	135700277	1874	1874	1874	1874	0
512	20240802	114000	135700277	1874	1874	1874	1874	0
513	20240802	113900	135700277	1874	1874	1874	1874	0
514	20240802	113800	135700277	1874	1874	1874	1874	188
515	20240802	113700	135347965	1881	1881	1881	1881	0
516	20240802	113600	135347965	1881	1881	1881	1881	1
517	20240802	113500	135346084	1880	1882	1882	1880	3999
518	20240802	113400	127827889	1881	1881	1881	1881	0
519	20240802	113300	127827889	1881	1883	1883	1881	12
520	20240802	113200	127805305	1884	1885	1885	1884	3
521	20240802	113100	127799652	1884	1884	1884	1884	0
522	20240802	113000	127799652	1884	1885	1885	1884	30
523	20240802	112900	127743106	1891	1891	1891	1891	0
524	20240802	112800	127743106	1891	1891	1891	1891	1
525	20240802	112700	127741215	1885	1886	1886	1885	182
526	20240802	112600	127398138	1886	1886	1886	1886	0
527	20240802	112500	127398138	1886	1886	1886	1886	4
528	20240802	112400	127390594	1891	1891	1891	1891	0
529	20240802	112300	127390594	1891	1891	1891	1891	0
530	20240802	112200	127390594	1891	1887	1891	1887	125
531	20240802	112100	127154715	1888	1891	1891	1888	2734
532	20240802	112000	121992755	1891	1891	1891	1891	0
533	20240802	111900	121992755	1891	1891	1891	1891	0
534	20240802	111800	121992755	1891	1891	1891	1891	0
535	20240802	111700	121992755	1891	1891	1891	1891	286
536	20240802	111600	121451929	1889	1889	1891	1889	7
537	20240802	111500	121438702	1889	1890	1890	1889	6
538	20240802	111400	121427366	1887	1888	1888	1887	60
539	20240802	111300	121314145	1887	1888	1888	1885	510
540	20240802	111200	120352135	1888	1888	1888	1888	0
541	20240802	111100	120352135	1888	1888	1888	1888	0
542	20240802	111000	120352135	1888	1888	1888	1888	103
543	20240802	110900	120157671	1887	1887	1887	1887	0
544	20240802	110800	120157671	1887	1886	1887	1886	1051
545	20240802	110700	118174531	1885	1886	1886	1885	4
546	20240802	110600	118166989	1880	1880	1880	1880	2000
547	20240802	110500	114406989	1886	1886	1886	1886	0
548	20240802	110400	114406989	1886	1886	1886	1880	535
549	20240802	110300	113401042	1886	1886	1886	1886	0
550	20240802	110200	113401042	1886	1886	1886	1886	1
551	20240802	110100	113399156	1880	1880	1880	1880	299
552	20240802	110000	112837036	1886	1886	1886	1886	0
553	20240802	105900	112837036	1886	1886	1886	1886	1
554	20240802	105800	112835150	1880	1880	1880	1880	7
555	20240802	105700	112821990	1879	1879	1879	1879	288
556	20240802	105600	112280838	1879	1879	1879	1879	1
557	20240802	105500	112278959	1871	1871	1871	1871	0
558	20240802	105400	112278959	1871	1871	1871	1871	0
559	20240802	105300	112278959	1871	1871	1871	1871	18
560	20240802	105200	112245281	1886	1871	1886	1870	19
561	20240802	105100	112209725	1871	1871	1871	1871	0
562	20240802	105000	112209725	1871	1872	1872	1871	109
563	20240802	104900	112005767	1872	1874	1874	1872	103
564	20240802	104800	111812945	1888	1888	1888	1888	0
565	20240802	104700	111812945	1888	1888	1888	1888	1
566	20240802	104600	111811057	1872	1873	1873	1872	108
567	20240802	104500	111608879	1873	1889	1889	1873	120
568	20240802	104400	111383959	1889	1889	1889	1889	1
569	20240802	104300	111382070	1892	1892	1892	1892	0
570	20240802	104200	111382070	1892	1892	1892	1892	0
571	20240802	104100	111382070	1892	1892	1892	1892	0
572	20240802	104000	111382070	1892	1892	1892	1892	0
573	20240802	103900	111382070	1892	1892	1892	1892	0
574	20240802	103800	111382070	1892	1892	1892	1892	1
575	20240802	103700	111380178	1877	1877	1877	1877	0
576	20240802	103600	111380178	1877	1877	1877	1877	0
577	20240802	103500	111380178	1877	1881	1881	1877	1800
578	20240802	103400	108001389	1896	1896	1896	1896	0
579	20240802	103300	108001389	1896	1896	1896	1896	1
580	20240802	103200	107999493	1887	1896	1896	1887	2
581	20240802	103100	107995710	1888	1888	1888	1888	0
582	20240802	103000	107995710	1888	1888	1888	1888	0
583	20240802	102900	107995710	1888	1888	1888	1888	0
584	20240802	102800	107995710	1888	1900	1900	1881	62
585	20240802	102700	107878955	1900	1900	1900	1900	0
586	20240802	102600	107878955	1900	1900	1900	1900	4
587	20240802	102500	107871355	1902	1902	1902	1902	1
588	20240802	102400	107869453	1881	1881	1881	1881	31
589	20240802	102300	107811142	1905	1905	1905	1905	1000
590	20240802	102200	105906142	1907	1907	1907	1907	1
591	20240802	102100	105904235	1911	1911	1911	1911	1
592	20240802	102000	105902324	1902	1911	1912	1902	1307
593	20240802	101900	103404125	1880	1882	1887	1880	1251
594	20240802	101800	101049327	1878	1878	1878	1878	0
595	20240802	101700	101049327	1878	1878	1878	1878	0
596	20240802	101600	101049327	1878	1878	1878	1878	492
597	20240802	101500	100125351	1878	1878	1878	1878	0
598	20240802	101400	100125351	1878	1880	1880	1878	27
599	20240802	101300	100074607	1881	1877	1881	1877	1579
600	20240802	101200	97110186	1877	1876	1877	1876	552
601	20240802	101100	96074632	1868	1868	1868	1868	1
602	20240802	101000	96072764	1877	1877	1877	1877	0
603	20240802	100900	96072764	1877	1877	1877	1877	0
604	20240802	100800	96072764	1877	1877	1877	1877	1
605	20240802	100700	96070887	1875	1875	1875	1875	50
606	20240802	100600	95977137	1881	1881	1881	1881	202
607	20240802	100500	95597175	1881	1881	1881	1881	1
608	20240802	100400	95595294	1869	1884	1884	1869	20
609	20240802	100300	95557818	1884	1870	1884	1870	2
610	20240802	100200	95554064	1884	1884	1884	1884	4
611	20240802	100100	95546528	1884	1884	1884	1884	5
612	20240802	100000	95537108	1884	1884	1884	1884	50
613	20240802	095900	95442908	1884	1884	1884	1884	2
614	20240802	095800	95439140	1884	1884	1884	1884	0
615	20240802	095700	95439140	1884	1884	1884	1884	1
616	20240802	095600	95437256	1870	1870	1870	1870	253
617	20240802	095500	94964146	1884	1884	1884	1884	0
618	20240802	095400	94964146	1884	1884	1884	1884	0
619	20240802	095300	94964146	1884	1884	1884	1884	0
620	20240802	095200	94964146	1884	1884	1884	1884	0
621	20240802	095100	94964146	1884	1884	1884	1884	0
622	20240802	095000	94964146	1884	1872	1884	1870	1255
623	20240802	094900	92616232	1884	1884	1884	1884	0
624	20240802	094800	92616232	1884	1884	1884	1884	0
625	20240802	094700	92616232	1884	1884	1884	1884	0
626	20240802	094600	92616232	1884	1884	1884	1884	0
627	20240802	094500	92616232	1884	1884	1884	1884	0
628	20240802	094400	92616232	1884	1884	1884	1884	37
629	20240802	094300	92546524	1884	1875	1884	1875	347
630	20240802	094200	91895890	1875	1875	1875	1875	85
631	20240802	094100	91736515	1870	1870	1870	1870	500
632	20240802	094000	90801515	1870	1874	1874	1870	968
633	20240802	093900	88990935	1874	1885	1885	1871	3615
634	20240802	093800	82219804	1879	1885	1885	1879	2
635	20240802	093700	82216040	1878	1878	1878	1878	128
636	20240802	093600	81975656	1885	1885	1885	1885	0
637	20240802	093500	81975656	1885	1885	1885	1885	4
638	20240802	093400	81968116	1892	1892	1892	1892	0
639	20240802	093300	81968116	1892	1892	1892	1892	0
640	20240802	093200	81968116	1892	1892	1892	1892	0
641	20240802	093100	81968116	1892	1892	1892	1892	1
642	20240802	093000	81966224	1875	1878	1878	1875	600
643	20240802	092900	80840212	1893	1893	1893	1893	209
644	20240802	092800	80444575	1893	1893	1893	1893	500
645	20240802	092700	79498075	1877	1878	1878	1877	72
646	20240802	092600	79362927	1879	1881	1881	1879	4061
647	20240802	092500	71730250	1880	1893	1893	1880	1116
648	20240802	092400	69630904	1883	1893	1893	1883	3221
649	20240802	092300	63563264	1886	1886	1886	1886	1027
650	20240802	092200	61626342	1886	1890	1893	1886	307
651	20240802	092100	61046469	1890	1890	1890	1890	252
652	20240802	092000	60570189	1892	1893	1893	1885	120
653	20240802	091900	60343839	1884	1884	1884	1884	0
654	20240802	091800	60343839	1884	1884	1884	1884	144
655	20240802	091700	60072543	1883	1893	1893	1883	196
656	20240802	091600	59702765	1891	1891	1893	1883	2298
657	20240802	091500	55373151	1883	1888	1888	1883	4225
658	20240802	091400	47417428	1892	1892	1892	1892	0
659	20240802	091300	47417428	1892	1899	1899	1889	3636
660	20240802	091200	40535840	1900	1907	1907	1900	3471
661	20240802	091100	33938438	1901	1914	1914	1901	3634
662	20240802	091000	27017987	1914	1914	1914	1914	3000
663	20240802	090900	21275987	1920	1920	1920	1920	0
664	20240802	090800	21275987	1920	1920	1920	1920	1000
665	20240802	090700	19355987	1920	1922	1922	1905	2402
666	20240802	090600	14777642	1923	1923	1923	1923	0
667	20240802	090500	14777642	1923	1923	1923	1923	0
668	20240802	090400	14777642	1923	1912	1924	1908	2071
669	20240802	090300	10820223	1924	1924	1924	1924	900
670	20240802	090200	9088623	1924	1916	1924	1913	1066
671	20240802	090100	7048698	1927	1920	1927	1917	632
672	20240802	090000	5835900	1923	1920	1929	1920	2034