KissMeData/277410/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	205400	235834000	1559	1559	1559	1559	2470
3	20240802	205300	235834000	1559	1559	1559	1559	0
4	20240802	205200	235834000	1559	1559	1559	1559	0
5	20240802	205100	235834000	1559	1559	1559	1559	0
6	20240802	205000	235834000	1559	1559	1559	1559	0
7	20240802	204900	235834000	1559	1559	1559	1559	0
8	20240802	204800	235834000	1559	1559	1559	1559	0
9	20240802	204700	235834000	1559	1559	1559	1559	0
10	20240802	204600	235834000	1559	1559	1559	1559	0
11	20240802	204500	235834000	1559	1559	1559	1559	0
12	20240802	204400	235834000	1559	1559	1559	1559	0
13	20240802	204300	235834000	1559	1559	1559	1559	0
14	20240802	204200	235834000	1559	1559	1559	1559	0
15	20240802	204100	235834000	1559	1559	1559	1559	0
16	20240802	204000	235834000	1559	1559	1559	1559	0
17	20240802	203900	235834000	1559	1559	1559	1559	0
18	20240802	203800	235834000	1559	1559	1559	1559	0
19	20240802	203700	235834000	1559	1559	1559	1559	0
20	20240802	203600	235834000	1559	1559	1559	1559	0
21	20240802	203500	235834000	1559	1559	1559	1559	0
22	20240802	203400	235834000	1559	1559	1559	1559	0
23	20240802	203300	235834000	1559	1559	1559	1559	0
24	20240802	203200	235834000	1559	1559	1559	1559	0
25	20240802	203100	235834000	1559	1559	1559	1559	0
26	20240802	203000	235834000	1559	1559	1559	1559	0
27	20240802	202900	235834000	1559	1559	1559	1559	0
28	20240802	202800	235834000	1559	1559	1559	1559	0
29	20240802	202700	235834000	1559	1559	1559	1559	0
30	20240802	202600	235834000	1559	1559	1559	1559	0
31	20240802	202500	235834000	1559	1559	1559	1559	0
32	20240802	202400	235834000	1559	1559	1559	1559	2470
33	20240802	202300	235834000	1559	1559	1559	1559	0
34	20240802	202200	235834000	1559	1559	1559	1559	0
35	20240802	202100	235834000	1559	1559	1559	1559	0
36	20240802	202000	235834000	1559	1559	1559	1559	0
37	20240802	201900	235834000	1559	1559	1559	1559	0
38	20240802	201800	235834000	1559	1559	1559	1559	0
39	20240802	201700	235834000	1559	1559	1559	1559	0
40	20240802	201600	235834000	1559	1559	1559	1559	0
41	20240802	201500	235834000	1559	1559	1559	1559	0
42	20240802	201400	235834000	1559	1559	1559	1559	0
43	20240802	201300	235834000	1559	1559	1559	1559	0
44	20240802	201200	235834000	1559	1559	1559	1559	0
45	20240802	201100	235834000	1559	1559	1559	1559	0
46	20240802	201000	235834000	1559	1559	1559	1559	0
47	20240802	200900	235834000	1559	1559	1559	1559	0
48	20240802	200800	235834000	1559	1559	1559	1559	0
49	20240802	200700	235834000	1559	1559	1559	1559	0
50	20240802	200600	235834000	1559	1559	1559	1559	0
51	20240802	200500	235834000	1559	1559	1559	1559	0
52	20240802	200400	235834000	1559	1559	1559	1559	0
53	20240802	200300	235834000	1559	1559	1559	1559	0
54	20240802	200200	235834000	1559	1559	1559	1559	0
55	20240802	200100	235834000	1559	1559	1559	1559	0
56	20240802	200000	235834000	1559	1559	1559	1559	0
57	20240802	195900	235834000	1559	1559	1559	1559	0
58	20240802	195800	235834000	1559	1559	1559	1559	0
59	20240802	195700	235834000	1559	1559	1559	1559	0
60	20240802	195600	235834000	1559	1559	1559	1559	0
61	20240802	195500	235834000	1559	1559	1559	1559	0
62	20240802	195400	235834000	1559	1559	1559	1559	2470
63	20240802	195300	235834000	1559	1559	1559	1559	0
64	20240802	195200	235834000	1559	1559	1559	1559	0
65	20240802	195100	235834000	1559	1559	1559	1559	0
66	20240802	195000	235834000	1559	1559	1559	1559	0
67	20240802	194900	235834000	1559	1559	1559	1559	0
68	20240802	194800	235834000	1559	1559	1559	1559	0
69	20240802	194700	235834000	1559	1559	1559	1559	0
70	20240802	194600	235834000	1559	1559	1559	1559	0
71	20240802	194500	235834000	1559	1559	1559	1559	0
72	20240802	194400	235834000	1559	1559	1559	1559	0
73	20240802	194300	235834000	1559	1559	1559	1559	0
74	20240802	194200	235834000	1559	1559	1559	1559	0
75	20240802	194100	235834000	1559	1559	1559	1559	0
76	20240802	194000	235834000	1559	1559	1559	1559	0
77	20240802	193900	235834000	1559	1559	1559	1559	0
78	20240802	193800	235834000	1559	1559	1559	1559	0
79	20240802	193700	235834000	1559	1559	1559	1559	0
80	20240802	193600	235834000	1559	1559	1559	1559	0
81	20240802	193500	235834000	1559	1559	1559	1559	0
82	20240802	193400	235834000	1559	1559	1559	1559	0
83	20240802	193300	235834000	1559	1559	1559	1559	0
84	20240802	193200	235834000	1559	1559	1559	1559	0
85	20240802	193100	235834000	1559	1559	1559	1559	0
86	20240802	193000	235834000	1559	1559	1559	1559	0
87	20240802	192900	235834000	1559	1559	1559	1559	0
88	20240802	192800	235834000	1559	1559	1559	1559	0
89	20240802	192700	235834000	1559	1559	1559	1559	0
90	20240802	192600	235834000	1559	1559	1559	1559	0
91	20240802	192500	235834000	1559	1559	1559	1559	0
92	20240802	192400	235834000	1559	1559	1559	1559	2470
93	20240802	192300	235834000	1559	1559	1559	1559	0
94	20240802	192200	235834000	1559	1559	1559	1559	0
95	20240802	192100	235834000	1559	1559	1559	1559	0
96	20240802	192000	235834000	1559	1559	1559	1559	0
97	20240802	191900	235834000	1559	1559	1559	1559	0
98	20240802	191800	235834000	1559	1559	1559	1559	0
99	20240802	191700	235834000	1559	1559	1559	1559	0
100	20240802	191600	235834000	1559	1559	1559	1559	0
101	20240802	191500	235834000	1559	1559	1559	1559	0
102	20240802	191400	235834000	1559	1559	1559	1559	0
103	20240802	191300	235834000	1559	1559	1559	1559	0
104	20240802	191200	235834000	1559	1559	1559	1559	0
105	20240802	191100	235834000	1559	1559	1559	1559	0
106	20240802	191000	235834000	1559	1559	1559	1559	0
107	20240802	190900	235834000	1559	1559	1559	1559	0
108	20240802	190800	235834000	1559	1559	1559	1559	0
109	20240802	190700	235834000	1559	1559	1559	1559	0
110	20240802	190600	235834000	1559	1559	1559	1559	0
111	20240802	190500	235834000	1559	1559	1559	1559	0
112	20240802	190400	235834000	1559	1559	1559	1559	0
113	20240802	190300	235834000	1559	1559	1559	1559	0
114	20240802	190200	235834000	1559	1559	1559	1559	0
115	20240802	190100	235834000	1559	1559	1559	1559	0
116	20240802	190000	235834000	1559	1559	1559	1559	0
117	20240802	185900	235834000	1559	1559	1559	1559	0
118	20240802	185800	235834000	1559	1559	1559	1559	0
119	20240802	185700	235834000	1559	1559	1559	1559	0
120	20240802	185600	235834000	1559	1559	1559	1559	0
121	20240802	185500	235834000	1559	1559	1559	1559	0
122	20240802	185400	235834000	1559	1559	1559	1559	2470
123	20240802	185300	235834000	1559	1559	1559	1559	0
124	20240802	185200	235834000	1559	1559	1559	1559	0
125	20240802	185100	235834000	1559	1559	1559	1559	0
126	20240802	185000	235834000	1559	1559	1559	1559	0
127	20240802	184900	235834000	1559	1559	1559	1559	0
128	20240802	184800	235834000	1559	1559	1559	1559	0
129	20240802	184700	235834000	1559	1559	1559	1559	0
130	20240802	184600	235834000	1559	1559	1559	1559	0
131	20240802	184500	235834000	1559	1559	1559	1559	0
132	20240802	184400	235834000	1559	1559	1559	1559	0
133	20240802	184300	235834000	1559	1559	1559	1559	0
134	20240802	184200	235834000	1559	1559	1559	1559	0
135	20240802	184100	235834000	1559	1559	1559	1559	0
136	20240802	184000	235834000	1559	1559	1559	1559	0
137	20240802	183900	235834000	1559	1559	1559	1559	0
138	20240802	183800	235834000	1559	1559	1559	1559	0
139	20240802	183700	235834000	1559	1559	1559	1559	0
140	20240802	183600	235834000	1559	1559	1559	1559	0
141	20240802	183500	235834000	1559	1559	1559	1559	0
142	20240802	183400	235834000	1559	1559	1559	1559	0
143	20240802	183300	235834000	1559	1559	1559	1559	0
144	20240802	183200	235834000	1559	1559	1559	1559	0
145	20240802	183100	235834000	1559	1559	1559	1559	0
146	20240802	183000	235834000	1559	1559	1559	1559	0
147	20240802	182900	235834000	1559	1559	1559	1559	0
148	20240802	182800	235834000	1559	1559	1559	1559	0
149	20240802	182700	235834000	1559	1559	1559	1559	0
150	20240802	182600	235834000	1559	1559	1559	1559	0
151	20240802	182500	235834000	1559	1559	1559	1559	0
152	20240802	182400	235834000	1559	1559	1559	1559	2470
153	20240802	182300	235834000	1559	1559	1559	1559	0
154	20240802	182200	235834000	1559	1559	1559	1559	0
155	20240802	182100	235834000	1559	1559	1559	1559	0
156	20240802	182000	235834000	1559	1559	1559	1559	0
157	20240802	181900	235834000	1559	1559	1559	1559	0
158	20240802	181800	235834000	1559	1559	1559	1559	0
159	20240802	181700	235834000	1559	1559	1559	1559	0
160	20240802	181600	235834000	1559	1559	1559	1559	0
161	20240802	181500	235834000	1559	1559	1559	1559	0
162	20240802	181400	235834000	1559	1559	1559	1559	0
163	20240802	181300	235834000	1559	1559	1559	1559	0
164	20240802	181200	235834000	1559	1559	1559	1559	0
165	20240802	181100	235834000	1559	1559	1559	1559	0
166	20240802	181000	235834000	1559	1559	1559	1559	0
167	20240802	180900	235834000	1559	1559	1559	1559	0
168	20240802	180800	235834000	1559	1559	1559	1559	0
169	20240802	180700	235834000	1559	1559	1559	1559	0
170	20240802	180600	235834000	1559	1559	1559	1559	0
171	20240802	180500	235834000	1559	1559	1559	1559	0
172	20240802	180400	235834000	1559	1559	1559	1559	0
173	20240802	180300	235834000	1559	1559	1559	1559	0
174	20240802	180200	235834000	1559	1559	1559	1559	0
175	20240802	180100	235834000	1559	1559	1559	1559	0
176	20240802	180000	235834000	1559	1559	1559	1559	0
177	20240802	175900	235834000	1559	1559	1559	1559	0
178	20240802	175800	235834000	1559	1559	1559	1559	0
179	20240802	175700	235834000	1559	1559	1559	1559	0
180	20240802	175600	235834000	1559	1559	1559	1559	0
181	20240802	175500	235834000	1559	1559	1559	1559	0
182	20240802	175400	235834000	1559	1559	1559	1559	2470
183	20240802	175300	235834000	1559	1559	1559	1559	0
184	20240802	175200	235834000	1559	1559	1559	1559	0
185	20240802	175100	235834000	1559	1559	1559	1559	0
186	20240802	175000	235834000	1559	1559	1559	1559	0
187	20240802	174900	235834000	1559	1559	1559	1559	0
188	20240802	174800	235834000	1559	1559	1559	1559	0
189	20240802	174700	235834000	1559	1559	1559	1559	0
190	20240802	174600	235834000	1559	1559	1559	1559	0
191	20240802	174500	235834000	1559	1559	1559	1559	0
192	20240802	174400	235834000	1559	1559	1559	1559	0
193	20240802	174300	235834000	1559	1559	1559	1559	0
194	20240802	174200	235834000	1559	1559	1559	1559	0
195	20240802	174100	235834000	1559	1559	1559	1559	0
196	20240802	174000	235834000	1559	1559	1559	1559	0
197	20240802	173900	235834000	1559	1559	1559	1559	0
198	20240802	173800	235834000	1559	1559	1559	1559	0
199	20240802	173700	235834000	1559	1559	1559	1559	0
200	20240802	173600	235834000	1559	1559	1559	1559	0
201	20240802	173500	235834000	1559	1559	1559	1559	0
202	20240802	173400	235834000	1559	1559	1559	1559	0
203	20240802	173300	235834000	1559	1559	1559	1559	0
204	20240802	173200	235834000	1559	1559	1559	1559	0
205	20240802	173100	235834000	1559	1559	1559	1559	0
206	20240802	173000	235834000	1559	1559	1559	1559	0
207	20240802	172900	235834000	1559	1559	1559	1559	0
208	20240802	172800	235834000	1559	1559	1559	1559	0
209	20240802	172700	235834000	1559	1559	1559	1559	0
210	20240802	172600	235834000	1559	1559	1559	1559	0
211	20240802	172500	235834000	1559	1559	1559	1559	0
212	20240802	172400	235834000	1559	1559	1559	1559	2470
213	20240802	172300	235834000	1559	1559	1559	1559	0
214	20240802	172200	235834000	1559	1559	1559	1559	0
215	20240802	172100	235834000	1559	1559	1559	1559	0
216	20240802	172000	235834000	1559	1559	1559	1559	0
217	20240802	171900	235834000	1559	1559	1559	1559	0
218	20240802	171800	235834000	1559	1559	1559	1559	0
219	20240802	171700	235834000	1559	1559	1559	1559	0
220	20240802	171600	235834000	1559	1559	1559	1559	0
221	20240802	171500	235834000	1559	1559	1559	1559	0
222	20240802	171400	235834000	1559	1559	1559	1559	0
223	20240802	171300	235834000	1559	1559	1559	1559	0
224	20240802	171200	235834000	1559	1559	1559	1559	0
225	20240802	171100	235834000	1559	1559	1559	1559	0
226	20240802	171000	235834000	1559	1559	1559	1559	0
227	20240802	170900	235834000	1559	1559	1559	1559	0
228	20240802	170800	235834000	1559	1559	1559	1559	0
229	20240802	170700	235834000	1559	1559	1559	1559	0
230	20240802	170600	235834000	1559	1559	1559	1559	0
231	20240802	170500	235834000	1559	1559	1559	1559	0
232	20240802	170400	235834000	1559	1559	1559	1559	0
233	20240802	170300	235834000	1559	1559	1559	1559	0
234	20240802	170200	235834000	1559	1559	1559	1559	0
235	20240802	170100	235834000	1559	1559	1559	1559	0
236	20240802	170000	235834000	1559	1559	1559	1559	0
237	20240802	165900	235834000	1559	1559	1559	1559	0
238	20240802	165800	235834000	1559	1559	1559	1559	0
239	20240802	165700	235834000	1559	1559	1559	1559	0
240	20240802	165600	235834000	1559	1559	1559	1559	0
241	20240802	165500	235834000	1559	1559	1559	1559	0
242	20240802	165400	235834000	1559	1559	1559	1559	2470
243	20240802	165300	235834000	1559	1559	1559	1559	0
244	20240802	165200	235834000	1559	1559	1559	1559	0
245	20240802	165100	235834000	1559	1559	1559	1559	0
246	20240802	165000	235834000	1559	1559	1559	1559	0
247	20240802	164900	235834000	1559	1559	1559	1559	0
248	20240802	164800	235834000	1559	1559	1559	1559	0
249	20240802	164700	235834000	1559	1559	1559	1559	0
250	20240802	164600	235834000	1559	1559	1559	1559	0
251	20240802	164500	235834000	1559	1559	1559	1559	0
252	20240802	164400	235834000	1559	1559	1559	1559	0
253	20240802	164300	235834000	1559	1559	1559	1559	0
254	20240802	164200	235834000	1559	1559	1559	1559	0
255	20240802	164100	235834000	1559	1559	1559	1559	0
256	20240802	164000	235834000	1559	1559	1559	1559	0
257	20240802	163900	235834000	1559	1559	1559	1559	0
258	20240802	163800	235834000	1559	1559	1559	1559	0
259	20240802	163700	235834000	1559	1559	1559	1559	0
260	20240802	163600	235834000	1559	1559	1559	1559	0
261	20240802	163500	235834000	1559	1559	1559	1559	0
262	20240802	163400	235834000	1559	1559	1559	1559	0
263	20240802	163300	235834000	1559	1559	1559	1559	0
264	20240802	163200	235834000	1559	1559	1559	1559	0
265	20240802	163100	235834000	1559	1559	1559	1559	0
266	20240802	163000	235834000	1559	1559	1559	1559	0
267	20240802	162900	235834000	1559	1559	1559	1559	0
268	20240802	162800	235834000	1559	1559	1559	1559	0
269	20240802	162700	235834000	1559	1559	1559	1559	0
270	20240802	162600	235834000	1559	1559	1559	1559	0
271	20240802	162500	235834000	1559	1559	1559	1559	0
272	20240802	162400	235834000	1559	1559	1559	1559	2470
273	20240802	162300	235834000	1559	1559	1559	1559	0
274	20240802	162200	235834000	1559	1559	1559	1559	0
275	20240802	162100	235834000	1559	1559	1559	1559	0
276	20240802	162000	235834000	1559	1559	1559	1559	0
277	20240802	161900	235834000	1559	1559	1559	1559	0
278	20240802	161800	235834000	1559	1559	1559	1559	0
279	20240802	161700	235834000	1559	1559	1559	1559	0
280	20240802	161600	235834000	1559	1559	1559	1559	0
281	20240802	161500	235834000	1559	1559	1559	1559	0
282	20240802	161400	235834000	1559	1559	1559	1559	0
283	20240802	161300	235834000	1559	1559	1559	1559	0
284	20240802	161200	235834000	1559	1559	1559	1559	0
285	20240802	161100	235834000	1559	1559	1559	1559	0
286	20240802	161000	235834000	1559	1559	1559	1559	0
287	20240802	160900	235834000	1559	1559	1559	1559	0
288	20240802	160800	235834000	1559	1559	1559	1559	0
289	20240802	160700	235834000	1559	1559	1559	1559	0
290	20240802	160600	235834000	1559	1559	1559	1559	0
291	20240802	160500	235834000	1559	1559	1559	1559	0
292	20240802	160400	235834000	1559	1559	1559	1559	0
293	20240802	160300	235834000	1559	1559	1559	1559	0
294	20240802	160200	235834000	1559	1559	1559	1559	0
295	20240802	160100	235834000	1559	1559	1559	1559	0
296	20240802	160000	235834000	1559	1559	1559	1559	0
297	20240802	155900	235834000	1559	1559	1559	1559	0
298	20240802	155800	235834000	1559	1559	1559	1559	0
299	20240802	155700	235834000	1559	1559	1559	1559	0
300	20240802	155600	235834000	1559	1559	1559	1559	0
301	20240802	155500	235834000	1559	1559	1559	1559	0
302	20240802	155400	235834000	1559	1559	1559	1559	2470
303	20240802	155300	235834000	1559	1559	1559	1559	0
304	20240802	155200	235834000	1559	1559	1559	1559	0
305	20240802	155100	235834000	1559	1559	1559	1559	0
306	20240802	155000	235834000	1559	1559	1559	1559	0
307	20240802	154900	235834000	1559	1559	1559	1559	0
308	20240802	154800	235834000	1559	1559	1559	1559	0
309	20240802	154700	235834000	1559	1559	1559	1559	0
310	20240802	154600	235834000	1559	1559	1559	1559	0
311	20240802	154500	235834000	1559	1559	1559	1559	0
312	20240802	154400	235834000	1559	1559	1559	1559	0
313	20240802	154300	235834000	1559	1559	1559	1559	0
314	20240802	154200	235834000	1559	1559	1559	1559	0
315	20240802	154100	235834000	1559	1559	1559	1559	0
316	20240802	154000	235834000	1559	1559	1559	1559	0
317	20240802	153900	235834000	1559	1559	1559	1559	0
318	20240802	153800	235834000	1559	1559	1559	1559	0
319	20240802	153700	235834000	1559	1559	1559	1559	0
320	20240802	153600	235834000	1559	1559	1559	1559	0
321	20240802	153500	235834000	1559	1559	1559	1559	0
322	20240802	153400	235834000	1559	1559	1559	1559	0
323	20240802	153300	235834000	1559	1559	1559	1559	0
324	20240802	153200	235834000	1559	1559	1559	1559	0
325	20240802	153100	235834000	1559	1559	1559	1559	0
326	20240802	153000	235834000	1559	1559	1559	1559	2470
327	20240802	152900	231983270	1555	1555	1555	1555	0
328	20240802	152800	231983270	1555	1555	1555	1555	0
329	20240802	152700	231983270	1555	1555	1555	1555	0
330	20240802	152600	231983270	1555	1555	1555	1555	0
331	20240802	152500	231983270	1555	1555	1555	1555	0
332	20240802	152400	231983270	1555	1555	1555	1555	0
333	20240802	152300	231983270	1555	1555	1555	1555	0
334	20240802	152200	231983270	1555	1555	1555	1555	0
335	20240802	152100	231983270	1555	1555	1555	1555	0
336	20240802	152000	231983270	1555	1555	1555	1555	0
337	20240802	151900	231983270	1555	1556	1558	1555	864
338	20240802	151800	230637258	1557	1557	1557	1557	1
339	20240802	151700	230635701	1558	1558	1558	1558	2
340	20240802	151600	230632585	1558	1558	1558	1558	10
341	20240802	151500	230617005	1558	1558	1558	1558	0
342	20240802	151400	230617005	1558	1558	1558	1558	0
343	20240802	151300	230617005	1558	1558	1558	1558	0
344	20240802	151200	230617005	1558	1558	1558	1558	0
345	20240802	151100	230617005	1558	1558	1558	1558	1
346	20240802	151000	230615447	1553	1553	1553	1553	0
347	20240802	150900	230615447	1553	1553	1553	1553	137
348	20240802	150800	230402686	1553	1553	1553	1553	0
349	20240802	150700	230402686	1553	1554	1554	1553	81
350	20240802	150600	230276817	1558	1558	1558	1558	0
351	20240802	150500	230276817	1558	1554	1558	1554	2000
352	20240802	150400	227163295	1552	1552	1552	1552	0
353	20240802	150300	227163295	1552	1552	1552	1552	1041
354	20240802	150200	225547663	1552	1552	1552	1552	0
355	20240802	150100	225547663	1552	1552	1552	1552	140
356	20240802	150000	225330383	1552	1552	1552	1552	0
357	20240802	145900	225330383	1552	1552	1552	1552	80
358	20240802	145800	225206223	1552	1552	1552	1552	1
359	20240802	145700	225204671	1550	1550	1550	1550	0
360	20240802	145600	225204671	1550	1550	1550	1550	261
361	20240802	145500	224800121	1549	1550	1550	1549	151
362	20240802	145400	224566172	1549	1549	1549	1549	102
363	20240802	145300	224408174	1549	1549	1549	1549	1
364	20240802	145200	224406625	1549	1549	1549	1549	0
365	20240802	145100	224406625	1549	1549	1549	1549	1101
366	20240802	145000	222701176	1549	1549	1549	1549	26
367	20240802	144900	222660902	1549	1548	1549	1548	1410
368	20240802	144800	220476822	1548	1548	1548	1548	916
369	20240802	144700	219058854	1548	1548	1548	1548	2422
370	20240802	144600	215309598	1549	1549	1549	1549	1000
371	20240802	144500	213760598	1548	1548	1548	1548	220
372	20240802	144400	213420038	1549	1548	1549	1548	32
373	20240802	144300	213370500	1549	1549	1549	1549	2489
374	20240802	144200	209515039	1549	1549	1549	1549	0
375	20240802	144100	209515039	1549	1550	1550	1549	304
376	20240802	144000	209044139	1549	1549	1549	1549	0
377	20240802	143900	209044139	1549	1549	1549	1548	332
378	20240802	143800	208530031	1549	1550	1550	1549	1858
379	20240802	143700	205650989	1550	1550	1550	1550	0
380	20240802	143600	205650989	1550	1550	1550	1550	40
381	20240802	143500	205588989	1550	1550	1550	1550	0
382	20240802	143400	205588989	1550	1549	1550	1549	81
383	20240802	143300	205463468	1550	1549	1550	1549	51
384	20240802	143200	205384438	1550	1550	1550	1550	0
385	20240802	143100	205384438	1550	1550	1550	1550	200
386	20240802	143000	205074438	1550	1550	1550	1550	0
387	20240802	142900	205074438	1550	1550	1550	1550	0
388	20240802	142800	205074438	1550	1550	1550	1550	3
389	20240802	142700	205069788	1550	1550	1550	1550	5
390	20240802	142600	205062038	1548	1550	1550	1548	12
391	20240802	142500	205043459	1549	1549	1549	1549	15
392	20240802	142400	205020224	1550	1552	1552	1550	7857
393	20240802	142300	192836284	1552	1552	1552	1552	0
394	20240802	142200	192836284	1552	1552	1552	1552	0
395	20240802	142100	192836284	1552	1552	1552	1552	0
396	20240802	142000	192836284	1552	1552	1552	1552	1000
397	20240802	141900	191284284	1552	1552	1552	1552	1703
398	20240802	141800	188641228	1552	1552	1552	1552	0
399	20240802	141700	188641228	1552	1552	1552	1552	0
400	20240802	141600	188641228	1552	1552	1552	1552	100
401	20240802	141500	188486028	1552	1552	1552	1552	0
402	20240802	141400	188486028	1552	1552	1552	1552	243
403	20240802	141300	188108892	1552	1552	1552	1552	0
404	20240802	141200	188108892	1552	1552	1552	1552	0
405	20240802	141100	188108892	1552	1552	1552	1552	2
406	20240802	141000	188105788	1552	1552	1552	1552	7
407	20240802	140900	188094924	1553	1553	1553	1553	0
408	20240802	140800	188094924	1553	1553	1553	1553	192
409	20240802	140700	187796748	1553	1553	1553	1553	0
410	20240802	140600	187796748	1553	1553	1553	1553	0
411	20240802	140500	187796748	1553	1554	1554	1553	52
412	20240802	140400	187715990	1554	1554	1554	1554	0
413	20240802	140300	187715990	1554	1554	1554	1554	0
414	20240802	140200	187715990	1554	1554	1554	1554	0
415	20240802	140100	187715990	1554	1555	1555	1554	90
416	20240802	140000	187576043	1554	1554	1554	1554	2
417	20240802	135900	187572935	1554	1554	1554	1554	0
418	20240802	135800	187572935	1554	1554	1554	1554	0
419	20240802	135700	187572935	1554	1554	1554	1554	3
420	20240802	135600	187568273	1554	1554	1554	1554	0
421	20240802	135500	187568273	1554	1554	1554	1554	0
422	20240802	135400	187568273	1554	1554	1554	1554	2
423	20240802	135300	187565165	1554	1554	1554	1554	0
424	20240802	135200	187565165	1554	1554	1554	1554	4
425	20240802	135100	187558949	1554	1554	1554	1554	1
426	20240802	135000	187557395	1553	1553	1553	1553	0
427	20240802	134900	187557395	1553	1553	1553	1553	0
428	20240802	134800	187557395	1553	1553	1553	1553	0
429	20240802	134700	187557395	1553	1553	1553	1553	0
430	20240802	134600	187557395	1553	1553	1553	1553	0
431	20240802	134500	187557395	1553	1553	1553	1553	0
432	20240802	134400	187557395	1553	1553	1553	1553	518
433	20240802	134300	186752941	1554	1554	1554	1554	21
434	20240802	134200	186720307	1555	1555	1555	1555	0
435	20240802	134100	186720307	1555	1555	1555	1555	0
436	20240802	134000	186720307	1555	1555	1555	1555	10
437	20240802	133900	186704757	1555	1555	1555	1555	0
438	20240802	133800	186704757	1555	1555	1555	1555	0
439	20240802	133700	186704757	1555	1555	1555	1555	10
440	20240802	133600	186689207	1555	1555	1555	1555	0
441	20240802	133500	186689207	1555	1555	1555	1555	0
442	20240802	133400	186689207	1555	1555	1555	1555	0
443	20240802	133300	186689207	1555	1555	1555	1555	0
444	20240802	133200	186689207	1555	1555	1555	1555	0
445	20240802	133100	186689207	1555	1555	1555	1555	0
446	20240802	133000	186689207	1555	1555	1555	1555	0
447	20240802	132900	186689207	1555	1555	1555	1555	0
448	20240802	132800	186689207	1555	1555	1555	1555	0
449	20240802	132700	186689207	1555	1555	1555	1555	0
450	20240802	132600	186689207	1555	1555	1555	1555	0
451	20240802	132500	186689207	1555	1555	1555	1555	0
452	20240802	132400	186689207	1555	1555	1555	1555	0
453	20240802	132300	186689207	1555	1555	1555	1555	0
454	20240802	132200	186689207	1555	1555	1555	1555	0
455	20240802	132100	186689207	1555	1555	1555	1555	0
456	20240802	132000	186689207	1555	1555	1555	1555	175
457	20240802	131900	186417082	1555	1555	1555	1554	37
458	20240802	131800	186359550	1555	1555	1555	1555	0
459	20240802	131700	186359550	1555	1555	1555	1555	0
460	20240802	131600	186359550	1555	1555	1555	1555	1
461	20240802	131500	186357995	1555	1555	1555	1555	1455
462	20240802	131400	184095470	1555	1554	1555	1554	30
463	20240802	131300	184048830	1554	1554	1554	1554	0
464	20240802	131200	184048830	1554	1554	1554	1554	1
465	20240802	131100	184047276	1553	1553	1553	1553	0
466	20240802	131000	184047276	1553	1552	1553	1552	4544
467	20240802	130900	176992615	1550	1550	1550	1550	0
468	20240802	130800	176992615	1550	1550	1550	1550	0
469	20240802	130700	176992615	1550	1550	1550	1550	0
470	20240802	130600	176992615	1550	1550	1550	1550	40
471	20240802	130500	176930615	1550	1550	1550	1550	0
472	20240802	130400	176930615	1550	1550	1550	1550	0
473	20240802	130300	176930615	1550	1550	1550	1550	0
474	20240802	130200	176930615	1550	1550	1550	1550	0
475	20240802	130100	176930615	1550	1551	1551	1550	548
476	20240802	130000	176080947	1552	1552	1552	1552	0
477	20240802	125900	176080947	1552	1552	1552	1552	0
478	20240802	125800	176080947	1552	1552	1552	1552	0
479	20240802	125700	176080947	1552	1552	1552	1552	0
480	20240802	125600	176080947	1552	1552	1552	1552	5
481	20240802	125500	176073187	1552	1552	1552	1552	30
482	20240802	125400	176026627	1552	1552	1552	1552	0
483	20240802	125300	176026627	1552	1552	1552	1552	30
484	20240802	125200	175980067	1552	1552	1552	1552	90
485	20240802	125100	175840387	1551	1551	1551	1551	0
486	20240802	125000	175840387	1551	1551	1551	1550	1011
487	20240802	124900	174273326	1550	1550	1550	1550	4
488	20240802	124800	174267126	1550	1550	1550	1550	3871
489	20240802	124700	168267076	1550	1550	1550	1550	645
490	20240802	124600	167267326	1548	1548	1548	1548	80
491	20240802	124500	167143486	1550	1550	1550	1550	0
492	20240802	124400	167143486	1550	1550	1550	1550	2
493	20240802	124300	167140386	1550	1550	1550	1550	0
494	20240802	124200	167140386	1550	1550	1550	1550	0
495	20240802	124100	167140386	1550	1550	1550	1550	645
496	20240802	124000	166140636	1550	1550	1550	1550	0
497	20240802	123900	166140636	1550	1550	1550	1550	6
498	20240802	123800	166131336	1550	1550	1550	1550	0
499	20240802	123700	166131336	1550	1550	1550	1550	50
500	20240802	123600	166053836	1548	1548	1548	1548	0
501	20240802	123500	166053836	1548	1548	1548	1548	2
502	20240802	123400	166050740	1550	1550	1550	1550	0
503	20240802	123300	166050740	1550	1550	1550	1550	0
504	20240802	123200	166050740	1550	1550	1550	1550	0
505	20240802	123100	166050740	1550	1550	1550	1550	20
506	20240802	123000	166019740	1550	1550	1550	1550	28
507	20240802	122900	165976340	1547	1547	1547	1547	5
508	20240802	122800	165968605	1547	1547	1550	1547	17
509	20240802	122700	165942303	1547	1550	1550	1547	21
510	20240802	122600	165909813	1547	1547	1547	1547	308
511	20240802	122500	165433337	1547	1547	1547	1547	0
512	20240802	122400	165433337	1547	1547	1547	1547	0
513	20240802	122300	165433337	1547	1547	1547	1547	0
514	20240802	122200	165433337	1547	1548	1548	1547	1550
515	20240802	122100	163035387	1548	1548	1548	1548	100
516	20240802	122000	162880587	1548	1549	1549	1548	391
517	20240802	121900	162275252	1552	1552	1552	1552	0
518	20240802	121800	162275252	1552	1552	1552	1552	7
519	20240802	121700	162264388	1549	1549	1549	1549	0
520	20240802	121600	162264388	1549	1548	1549	1547	1003
521	20240802	121500	160711894	1550	1550	1550	1550	5
522	20240802	121400	160704144	1552	1552	1552	1552	50
523	20240802	121300	160626544	1552	1552	1552	1552	1
524	20240802	121200	160624992	1548	1548	1548	1548	0
525	20240802	121100	160624992	1548	1548	1548	1548	0
526	20240802	121000	160624992	1548	1549	1549	1548	205
527	20240802	120900	160307452	1550	1550	1550	1550	0
528	20240802	120800	160307452	1550	1550	1550	1550	0
529	20240802	120700	160307452	1550	1552	1552	1550	311
530	20240802	120600	159824802	1552	1552	1552	1552	0
531	20240802	120500	159824802	1552	1552	1552	1552	1
532	20240802	120400	159823250	1552	1552	1552	1552	0
533	20240802	120300	159823250	1552	1552	1552	1552	0
534	20240802	120200	159823250	1552	1552	1552	1552	143
535	20240802	120100	159601314	1552	1552	1552	1552	100
536	20240802	120000	159446114	1552	1552	1552	1552	88
537	20240802	115900	159309538	1552	1552	1552	1552	1
538	20240802	115800	159307986	1551	1551	1551	1551	62
539	20240802	115700	159211824	1551	1551	1551	1551	0
540	20240802	115600	159211824	1551	1551	1551	1551	127
541	20240802	115500	159014847	1551	1551	1551	1551	1
542	20240802	115400	159013296	1545	1548	1548	1545	743
543	20240802	115300	157864437	1547	1547	1547	1547	0
544	20240802	115200	157864437	1547	1547	1547	1547	0
545	20240802	115100	157864437	1547	1547	1547	1547	0
546	20240802	115000	157864437	1547	1547	1547	1547	17
547	20240802	114900	157838138	1546	1547	1547	1546	2998
548	20240802	114800	153201860	1548	1548	1548	1548	123
549	20240802	114700	153011456	1549	1549	1549	1549	0
550	20240802	114600	153011456	1549	1549	1549	1549	0
551	20240802	114500	153011456	1549	1549	1549	1549	1
552	20240802	114400	153009907	1549	1549	1549	1549	0
553	20240802	114300	153009907	1549	1549	1549	1549	1
554	20240802	114200	153008358	1549	1549	1553	1547	3145
555	20240802	114100	148141485	1549	1549	1549	1549	30
556	20240802	114000	148095015	1548	1549	1549	1548	1303
557	20240802	113900	146077968	1549	1549	1549	1549	5
558	20240802	113800	146070223	1550	1550	1550	1550	0
559	20240802	113700	146070223	1550	1550	1550	1550	0
560	20240802	113600	146070223	1550	1550	1550	1550	1
561	20240802	113500	146068673	1550	1550	1550	1549	254
562	20240802	113400	145675192	1550	1550	1550	1550	31
563	20240802	113300	145627142	1550	1550	1550	1550	20
564	20240802	113200	145596142	1553	1553	1553	1553	0
565	20240802	113100	145596142	1553	1553	1553	1553	1
566	20240802	113000	145594589	1549	1550	1550	1549	340
567	20240802	112900	145067924	1550	1550	1553	1550	141
568	20240802	112800	144849074	1551	1552	1553	1550	10444
569	20240802	112700	128653536	1553	1553	1553	1553	240
570	20240802	112600	128280816	1553	1553	1553	1553	2
571	20240802	112500	128277710	1555	1553	1557	1553	92
572	20240802	112400	128134525	1553	1553	1553	1553	0
573	20240802	112300	128134525	1553	1553	1553	1553	524
574	20240802	112200	127320753	1553	1559	1559	1553	2994
575	20240802	112100	122671035	1559	1559	1559	1559	0
576	20240802	112000	122671035	1559	1559	1559	1559	0
577	20240802	111900	122671035	1559	1559	1559	1559	0
578	20240802	111800	122671035	1559	1559	1559	1559	0
579	20240802	111700	122671035	1559	1559	1559	1558	28
580	20240802	111600	122627387	1559	1553	1559	1553	17
581	20240802	111500	122600980	1554	1553	1554	1553	1840
582	20240802	111400	119742820	1554	1554	1554	1554	5
583	20240802	111300	119735050	1554	1554	1554	1554	0
584	20240802	111200	119735050	1554	1554	1554	1554	0
585	20240802	111100	119735050	1554	1554	1554	1554	5
586	20240802	111000	119727280	1555	1554	1555	1553	302
587	20240802	110900	119258262	1554	1554	1554	1554	0
588	20240802	110800	119258262	1554	1554	1554	1554	0
589	20240802	110700	119258262	1554	1554	1554	1554	0
590	20240802	110600	119258262	1554	1554	1554	1554	0
591	20240802	110500	119258262	1554	1555	1555	1554	2597
592	20240802	110400	115220261	1556	1557	1557	1556	2
593	20240802	110300	115217148	1558	1559	1559	1558	2
594	20240802	110200	115214031	1559	1559	1559	1559	1
595	20240802	110100	115212472	1559	1559	1559	1559	0
596	20240802	110000	115212472	1559	1559	1559	1559	0
597	20240802	105900	115212472	1559	1559	1559	1559	41
598	20240802	105800	115148553	1559	1559	1559	1559	1
599	20240802	105700	115146994	1559	1558	1559	1558	700
600	20240802	105600	114055893	1559	1559	1559	1559	0
601	20240802	105500	114055893	1559	1559	1559	1559	1
602	20240802	105400	114054334	1559	1559	1559	1559	125
603	20240802	105300	113859459	1559	1559	1559	1559	0
604	20240802	105200	113859459	1559	1559	1559	1559	0
605	20240802	105100	113859459	1559	1556	1559	1555	3064
606	20240802	105000	109093410	1557	1559	1559	1557	86
607	20240802	104900	108959379	1559	1559	1559	1559	0
608	20240802	104800	108959379	1559	1559	1559	1559	1
609	20240802	104700	108957820	1556	1559	1559	1556	1006
610	20240802	104600	107391651	1558	1558	1558	1558	0
611	20240802	104500	107391651	1558	1558	1558	1558	102
612	20240802	104400	107232735	1558	1558	1558	1558	1
613	20240802	104300	107231177	1557	1557	1557	1557	0
614	20240802	104200	107231177	1557	1557	1557	1557	0
615	20240802	104100	107231177	1557	1556	1557	1556	64
616	20240802	104000	107131561	1556	1556	1556	1556	470
617	20240802	103900	106400241	1556	1556	1556	1556	50
618	20240802	103800	106322441	1556	1561	1561	1556	12162
619	20240802	103700	87370227	1561	1561	1561	1561	6
620	20240802	103600	87360861	1560	1560	1560	1560	20
621	20240802	103500	87329661	1560	1560	1560	1560	100
622	20240802	103400	87173661	1560	1560	1560	1560	2701
623	20240802	103300	82960101	1565	1565	1565	1565	1001
624	20240802	103200	81393536	1560	1560	1560	1560	0
625	20240802	103100	81393536	1560	1560	1560	1560	2
626	20240802	103000	81390416	1565	1565	1565	1565	1
627	20240802	102900	81388851	1560	1560	1560	1560	577
628	20240802	102800	80488731	1561	1561	1561	1561	0
629	20240802	102700	80488731	1561	1561	1561	1561	0
630	20240802	102600	80488731	1561	1560	1561	1560	3501
631	20240802	102500	75024171	1560	1560	1560	1560	116
632	20240802	102400	74843211	1560	1561	1561	1560	5011
633	20240802	102300	67025544	1561	1561	1561	1561	2
634	20240802	102200	67022422	1561	1561	1561	1561	8
635	20240802	102100	67009934	1561	1562	1562	1561	1588
636	20240802	102000	64530684	1563	1563	1563	1563	0
637	20240802	101900	64530684	1563	1563	1563	1563	0
638	20240802	101800	64530684	1563	1563	1563	1563	0
639	20240802	101700	64530684	1563	1564	1564	1563	401
640	20240802	101600	63903551	1564	1564	1564	1564	25
641	20240802	101500	63864451	1565	1565	1565	1565	9
642	20240802	101400	63850366	1565	1565	1565	1565	200
643	20240802	101300	63537366	1566	1566	1566	1566	0
644	20240802	101200	63537366	1566	1566	1566	1566	580
645	20240802	101100	62629086	1566	1566	1566	1566	55
646	20240802	101000	62542956	1566	1566	1566	1566	10
647	20240802	100900	62527296	1566	1566	1566	1566	15
648	20240802	100800	62503806	1561	1561	1561	1561	0
649	20240802	100700	62503806	1561	1561	1561	1561	0
650	20240802	100600	62503806	1561	1566	1566	1561	2054
651	20240802	100500	59293968	1566	1567	1567	1566	519
652	20240802	100400	58480713	1567	1567	1567	1567	6
653	20240802	100300	58471311	1567	1566	1567	1566	430
654	20240802	100200	57797651	1567	1566	1567	1566	42
655	20240802	100100	57731877	1566	1566	1566	1566	1
656	20240802	100000	57730311	1566	1566	1566	1566	5
657	20240802	095900	57722481	1566	1566	1566	1566	3
658	20240802	095800	57717783	1566	1568	1568	1566	53
659	20240802	095700	57634681	1562	1569	1569	1562	1435
660	20240802	095600	55392969	1569	1565	1569	1563	1026
661	20240802	095500	53788676	1571	1571	1571	1571	1
662	20240802	095400	53787105	1566	1566	1566	1566	160
663	20240802	095300	53536545	1566	1566	1566	1566	0
664	20240802	095200	53536545	1566	1566	1566	1566	0
665	20240802	095100	53536545	1566	1566	1566	1566	0
666	20240802	095000	53536545	1566	1567	1567	1566	434
667	20240802	094900	52856900	1571	1570	1571	1567	1022
668	20240802	094800	51254900	1570	1570	1570	1570	100
669	20240802	094700	51097900	1570	1570	1570	1570	1500
670	20240802	094600	48742900	1572	1572	1572	1572	0
671	20240802	094500	48742900	1572	1570	1572	1570	2
672	20240802	094400	48739758	1570	1570	1570	1570	0
673	20240802	094300	48739758	1570	1570	1570	1570	70
674	20240802	094200	48629858	1572	1572	1572	1572	0
675	20240802	094100	48629858	1572	1572	1572	1572	20
676	20240802	094000	48598418	1572	1568	1572	1567	607
677	20240802	093900	47647219	1572	1572	1572	1572	0
678	20240802	093800	47647219	1572	1567	1572	1567	7
679	20240802	093700	47636220	1572	1572	1572	1572	19
680	20240802	093600	47606352	1572	1572	1572	1572	1
681	20240802	093500	47604780	1572	1572	1572	1572	1
682	20240802	093400	47603208	1572	1570	1572	1570	2
683	20240802	093300	47600066	1569	1569	1569	1569	1100
684	20240802	093200	45874166	1569	1569	1569	1569	8
685	20240802	093100	45861614	1569	1569	1569	1569	6
686	20240802	093000	45852200	1569	1568	1569	1564	160
687	20240802	092900	45601912	1568	1568	1568	1568	0
688	20240802	092800	45601912	1568	1568	1568	1568	21
689	20240802	092700	45568984	1565	1565	1565	1565	80
690	20240802	092600	45443784	1569	1569	1569	1569	10
691	20240802	092500	45428094	1569	1564	1569	1562	392
692	20240802	092400	44815729	1562	1562	1562	1562	0
693	20240802	092300	44815729	1562	1562	1562	1562	0
694	20240802	092200	44815729	1562	1572	1572	1562	1366
695	20240802	092100	42681325	1560	1567	1567	1560	2119
696	20240802	092000	39366751	1566	1571	1571	1566	2202
697	20240802	091900	35915066	1571	1571	1571	1571	9
698	20240802	091800	35900927	1571	1572	1572	1570	3105
699	20240802	091700	31022833	1572	1575	1575	1572	770
700	20240802	091600	29811505	1576	1579	1579	1576	3803
701	20240802	091500	23814893	1580	1581	1581	1580	2
702	20240802	091400	23811732	1582	1582	1582	1582	2
703	20240802	091300	23808568	1583	1583	1583	1583	0
704	20240802	091200	23808568	1583	1578	1584	1577	1002
705	20240802	091100	22228197	1578	1580	1580	1578	4118
706	20240802	091000	15723653	1581	1590	1590	1581	1657
707	20240802	090900	13103749	1581	1581	1581	1581	0
708	20240802	090800	13103749	1581	1581	1581	1581	0
709	20240802	090700	13103749	1581	1582	1582	1581	116
710	20240802	090600	12920345	1583	1590	1590	1583	2490
711	20240802	090500	8973698	1590	1594	1594	1590	1255
712	20240802	090400	6978028	1592	1593	1593	1585	852
713	20240802	090300	5626835	1590	1591	1591	1590	215
714	20240802	090200	5284789	1598	1594	1598	1591	1267
715	20240802	090100	3266471	1600	1600	1600	1600	3
716	20240802	090000	3261671	1595	1598	1598	1595	2043