KissMeData/033540/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	191500	509735568	1850	1850	1850	1850	2231
3	20240802	191400	509735568	1850	1850	1850	1850	0
4	20240802	191300	509735568	1850	1850	1850	1850	0
5	20240802	191200	509735568	1850	1850	1850	1850	0
6	20240802	191100	509735568	1850	1850	1850	1850	0
7	20240802	191000	509735568	1850	1850	1850	1850	0
8	20240802	190900	509735568	1850	1850	1850	1850	0
9	20240802	190800	509735568	1850	1850	1850	1850	0
10	20240802	190700	509735568	1850	1850	1850	1850	0
11	20240802	190600	509735568	1850	1850	1850	1850	0
12	20240802	190500	509735568	1850	1850	1850	1850	0
13	20240802	190400	509735568	1850	1850	1850	1850	0
14	20240802	190300	509735568	1850	1850	1850	1850	0
15	20240802	190200	509735568	1850	1850	1850	1850	0
16	20240802	190100	509735568	1850	1850	1850	1850	0
17	20240802	190000	509735568	1850	1850	1850	1850	0
18	20240802	185900	509735568	1850	1850	1850	1850	0
19	20240802	185800	509735568	1850	1850	1850	1850	0
20	20240802	185700	509735568	1850	1850	1850	1850	0
21	20240802	185600	509735568	1850	1850	1850	1850	0
22	20240802	185500	509735568	1850	1850	1850	1850	0
23	20240802	185400	509735568	1850	1850	1850	1850	0
24	20240802	185300	509735568	1850	1850	1850	1850	0
25	20240802	185200	509735568	1850	1850	1850	1850	0
26	20240802	185100	509735568	1850	1850	1850	1850	0
27	20240802	185000	509735568	1850	1850	1850	1850	0
28	20240802	184900	509735568	1850	1850	1850	1850	0
29	20240802	184800	509735568	1850	1850	1850	1850	0
30	20240802	184700	509735568	1850	1850	1850	1850	0
31	20240802	184600	509735568	1850	1850	1850	1850	0
32	20240802	184500	509735568	1850	1850	1850	1850	2231
33	20240802	184400	509735568	1850	1850	1850	1850	0
34	20240802	184300	509735568	1850	1850	1850	1850	0
35	20240802	184200	509735568	1850	1850	1850	1850	0
36	20240802	184100	509735568	1850	1850	1850	1850	0
37	20240802	184000	509735568	1850	1850	1850	1850	0
38	20240802	183900	509735568	1850	1850	1850	1850	0
39	20240802	183800	509735568	1850	1850	1850	1850	0
40	20240802	183700	509735568	1850	1850	1850	1850	0
41	20240802	183600	509735568	1850	1850	1850	1850	0
42	20240802	183500	509735568	1850	1850	1850	1850	0
43	20240802	183400	509735568	1850	1850	1850	1850	0
44	20240802	183300	509735568	1850	1850	1850	1850	0
45	20240802	183200	509735568	1850	1850	1850	1850	0
46	20240802	183100	509735568	1850	1850	1850	1850	0
47	20240802	183000	509735568	1850	1850	1850	1850	0
48	20240802	182900	509735568	1850	1850	1850	1850	0
49	20240802	182800	509735568	1850	1850	1850	1850	0
50	20240802	182700	509735568	1850	1850	1850	1850	0
51	20240802	182600	509735568	1850	1850	1850	1850	0
52	20240802	182500	509735568	1850	1850	1850	1850	0
53	20240802	182400	509735568	1850	1850	1850	1850	0
54	20240802	182300	509735568	1850	1850	1850	1850	0
55	20240802	182200	509735568	1850	1850	1850	1850	0
56	20240802	182100	509735568	1850	1850	1850	1850	0
57	20240802	182000	509735568	1850	1850	1850	1850	0
58	20240802	181900	509735568	1850	1850	1850	1850	0
59	20240802	181800	509735568	1850	1850	1850	1850	0
60	20240802	181700	509735568	1850	1850	1850	1850	0
61	20240802	181600	509735568	1850	1850	1850	1850	0
62	20240802	181500	509735568	1850	1850	1850	1850	2231
63	20240802	181400	509735568	1850	1850	1850	1850	0
64	20240802	181300	509735568	1850	1850	1850	1850	0
65	20240802	181200	509735568	1850	1850	1850	1850	0
66	20240802	181100	509735568	1850	1850	1850	1850	0
67	20240802	181000	509735568	1850	1850	1850	1850	0
68	20240802	180900	509735568	1850	1850	1850	1850	0
69	20240802	180800	509735568	1850	1850	1850	1850	0
70	20240802	180700	509735568	1850	1850	1850	1850	0
71	20240802	180600	509735568	1850	1850	1850	1850	0
72	20240802	180500	509735568	1850	1850	1850	1850	0
73	20240802	180400	509735568	1850	1850	1850	1850	0
74	20240802	180300	509735568	1850	1850	1850	1850	0
75	20240802	180200	509735568	1850	1850	1850	1850	0
76	20240802	180100	509735568	1850	1850	1850	1850	0
77	20240802	180000	509735568	1850	1850	1850	1850	0
78	20240802	175900	509735568	1850	1850	1850	1850	0
79	20240802	175800	509735568	1850	1850	1850	1850	0
80	20240802	175700	509735568	1850	1850	1850	1850	0
81	20240802	175600	509735568	1850	1850	1850	1850	0
82	20240802	175500	509735568	1850	1850	1850	1850	0
83	20240802	175400	509735568	1850	1850	1850	1850	0
84	20240802	175300	509735568	1850	1850	1850	1850	0
85	20240802	175200	509735568	1850	1850	1850	1850	0
86	20240802	175100	509735568	1850	1850	1850	1850	0
87	20240802	175000	509735568	1850	1850	1850	1850	0
88	20240802	174900	509735568	1850	1850	1850	1850	0
89	20240802	174800	509735568	1850	1850	1850	1850	0
90	20240802	174700	509735568	1850	1850	1850	1850	0
91	20240802	174600	509735568	1850	1850	1850	1850	0
92	20240802	174500	509735568	1850	1850	1850	1850	2231
93	20240802	174400	509735568	1850	1850	1850	1850	0
94	20240802	174300	509735568	1850	1850	1850	1850	0
95	20240802	174200	509735568	1850	1850	1850	1850	0
96	20240802	174100	509735568	1850	1850	1850	1850	0
97	20240802	174000	509735568	1850	1850	1850	1850	0
98	20240802	173900	509735568	1850	1850	1850	1850	0
99	20240802	173800	509735568	1850	1850	1850	1850	0
100	20240802	173700	509735568	1850	1850	1850	1850	0
101	20240802	173600	509735568	1850	1850	1850	1850	0
102	20240802	173500	509735568	1850	1850	1850	1850	0
103	20240802	173400	509735568	1850	1850	1850	1850	0
104	20240802	173300	509735568	1850	1850	1850	1850	0
105	20240802	173200	509735568	1850	1850	1850	1850	0
106	20240802	173100	509735568	1850	1850	1850	1850	0
107	20240802	173000	509735568	1850	1850	1850	1850	0
108	20240802	172900	509735568	1850	1850	1850	1850	0
109	20240802	172800	509735568	1850	1850	1850	1850	0
110	20240802	172700	509735568	1850	1850	1850	1850	0
111	20240802	172600	509735568	1850	1850	1850	1850	0
112	20240802	172500	509735568	1850	1850	1850	1850	0
113	20240802	172400	509735568	1850	1850	1850	1850	0
114	20240802	172300	509735568	1850	1850	1850	1850	0
115	20240802	172200	509735568	1850	1850	1850	1850	0
116	20240802	172100	509735568	1850	1850	1850	1850	0
117	20240802	172000	509735568	1850	1850	1850	1850	0
118	20240802	171900	509735568	1850	1850	1850	1850	0
119	20240802	171800	509735568	1850	1850	1850	1850	0
120	20240802	171700	509735568	1850	1850	1850	1850	0
121	20240802	171600	509735568	1850	1850	1850	1850	0
122	20240802	171500	509735568	1850	1850	1850	1850	2231
123	20240802	171400	509735568	1850	1850	1850	1850	0
124	20240802	171300	509735568	1850	1850	1850	1850	0
125	20240802	171200	509735568	1850	1850	1850	1850	0
126	20240802	171100	509735568	1850	1850	1850	1850	0
127	20240802	171000	509735568	1850	1850	1850	1850	0
128	20240802	170900	509735568	1850	1850	1850	1850	0
129	20240802	170800	509735568	1850	1850	1850	1850	0
130	20240802	170700	509735568	1850	1850	1850	1850	0
131	20240802	170600	509735568	1850	1850	1850	1850	0
132	20240802	170500	509735568	1850	1850	1850	1850	0
133	20240802	170400	509735568	1850	1850	1850	1850	0
134	20240802	170300	509735568	1850	1850	1850	1850	0
135	20240802	170200	509735568	1850	1850	1850	1850	0
136	20240802	170100	509735568	1850	1850	1850	1850	0
137	20240802	170000	509735568	1850	1850	1850	1850	0
138	20240802	165900	509735568	1850	1850	1850	1850	0
139	20240802	165800	509735568	1850	1850	1850	1850	0
140	20240802	165700	509735568	1850	1850	1850	1850	0
141	20240802	165600	509735568	1850	1850	1850	1850	0
142	20240802	165500	509735568	1850	1850	1850	1850	0
143	20240802	165400	509735568	1850	1850	1850	1850	0
144	20240802	165300	509735568	1850	1850	1850	1850	0
145	20240802	165200	509735568	1850	1850	1850	1850	0
146	20240802	165100	509735568	1850	1850	1850	1850	0
147	20240802	165000	509735568	1850	1850	1850	1850	0
148	20240802	164900	509735568	1850	1850	1850	1850	0
149	20240802	164800	509735568	1850	1850	1850	1850	0
150	20240802	164700	509735568	1850	1850	1850	1850	0
151	20240802	164600	509735568	1850	1850	1850	1850	0
152	20240802	164500	509735568	1850	1850	1850	1850	2231
153	20240802	164400	509735568	1850	1850	1850	1850	0
154	20240802	164300	509735568	1850	1850	1850	1850	0
155	20240802	164200	509735568	1850	1850	1850	1850	0
156	20240802	164100	509735568	1850	1850	1850	1850	0
157	20240802	164000	509735568	1850	1850	1850	1850	0
158	20240802	163900	509735568	1850	1850	1850	1850	0
159	20240802	163800	509735568	1850	1850	1850	1850	0
160	20240802	163700	509735568	1850	1850	1850	1850	0
161	20240802	163600	509735568	1850	1850	1850	1850	0
162	20240802	163500	509735568	1850	1850	1850	1850	0
163	20240802	163400	509735568	1850	1850	1850	1850	0
164	20240802	163300	509735568	1850	1850	1850	1850	0
165	20240802	163200	509735568	1850	1850	1850	1850	0
166	20240802	163100	509735568	1850	1850	1850	1850	0
167	20240802	163000	509735568	1850	1850	1850	1850	0
168	20240802	162900	509735568	1850	1850	1850	1850	0
169	20240802	162800	509735568	1850	1850	1850	1850	0
170	20240802	162700	509735568	1850	1850	1850	1850	0
171	20240802	162600	509735568	1850	1850	1850	1850	0
172	20240802	162500	509735568	1850	1850	1850	1850	0
173	20240802	162400	509735568	1850	1850	1850	1850	0
174	20240802	162300	509735568	1850	1850	1850	1850	0
175	20240802	162200	509735568	1850	1850	1850	1850	0
176	20240802	162100	509735568	1850	1850	1850	1850	0
177	20240802	162000	509735568	1850	1850	1850	1850	0
178	20240802	161900	509735568	1850	1850	1850	1850	0
179	20240802	161800	509735568	1850	1850	1850	1850	0
180	20240802	161700	509735568	1850	1850	1850	1850	0
181	20240802	161600	509735568	1850	1850	1850	1850	0
182	20240802	161500	509735568	1850	1850	1850	1850	2231
183	20240802	161400	509735568	1850	1850	1850	1850	0
184	20240802	161300	509735568	1850	1850	1850	1850	0
185	20240802	161200	509735568	1850	1850	1850	1850	0
186	20240802	161100	509735568	1850	1850	1850	1850	0
187	20240802	161000	509735568	1850	1850	1850	1850	0
188	20240802	160900	509735568	1850	1850	1850	1850	0
189	20240802	160800	509735568	1850	1850	1850	1850	0
190	20240802	160700	509735568	1850	1850	1850	1850	0
191	20240802	160600	509735568	1850	1850	1850	1850	0
192	20240802	160500	509735568	1850	1850	1850	1850	0
193	20240802	160400	509735568	1850	1850	1850	1850	0
194	20240802	160300	509735568	1850	1850	1850	1850	0
195	20240802	160200	509735568	1850	1850	1850	1850	0
196	20240802	160100	509735568	1850	1850	1850	1850	0
197	20240802	160000	509735568	1850	1850	1850	1850	0
198	20240802	155900	509735568	1850	1850	1850	1850	0
199	20240802	155800	509735568	1850	1850	1850	1850	0
200	20240802	155700	509735568	1850	1850	1850	1850	0
201	20240802	155600	509735568	1850	1850	1850	1850	0
202	20240802	155500	509735568	1850	1850	1850	1850	0
203	20240802	155400	509735568	1850	1850	1850	1850	0
204	20240802	155300	509735568	1850	1850	1850	1850	0
205	20240802	155200	509735568	1850	1850	1850	1850	0
206	20240802	155100	509735568	1850	1850	1850	1850	0
207	20240802	155000	509735568	1850	1850	1850	1850	0
208	20240802	154900	509735568	1850	1850	1850	1850	0
209	20240802	154800	509735568	1850	1850	1850	1850	0
210	20240802	154700	509735568	1850	1850	1850	1850	0
211	20240802	154600	509735568	1850	1850	1850	1850	0
212	20240802	154500	509735568	1850	1850	1850	1850	2231
213	20240802	154400	509735568	1850	1850	1850	1850	0
214	20240802	154300	509735568	1850	1850	1850	1850	0
215	20240802	154200	509735568	1850	1850	1850	1850	0
216	20240802	154100	509735568	1850	1850	1850	1850	0
217	20240802	154000	509735568	1850	1850	1850	1850	0
218	20240802	153900	509735568	1850	1850	1850	1850	0
219	20240802	153800	509735568	1850	1850	1850	1850	0
220	20240802	153700	509735568	1850	1850	1850	1850	0
221	20240802	153600	509735568	1850	1850	1850	1850	0
222	20240802	153500	509735568	1850	1850	1850	1850	0
223	20240802	153400	509735568	1850	1850	1850	1850	0
224	20240802	153300	509735568	1850	1850	1850	1850	0
225	20240802	153200	509735568	1850	1850	1850	1850	0
226	20240802	153100	509735568	1850	1850	1850	1850	0
227	20240802	153000	509735568	1850	1850	1850	1850	2231
228	20240802	152900	505608218	1869	1869	1869	1869	0
229	20240802	152800	505608218	1869	1869	1869	1869	0
230	20240802	152700	505608218	1869	1869	1869	1869	0
231	20240802	152600	505608218	1869	1869	1869	1869	0
232	20240802	152500	505608218	1869	1869	1869	1869	0
233	20240802	152400	505608218	1869	1869	1869	1869	0
234	20240802	152300	505608218	1869	1869	1869	1869	0
235	20240802	152200	505608218	1869	1869	1869	1869	0
236	20240802	152100	505608218	1869	1869	1869	1869	0
237	20240802	152000	505608218	1869	1869	1869	1869	0
238	20240802	151900	505608218	1869	1860	1869	1846	2467
239	20240802	151800	501046906	1870	1873	1873	1870	4788
240	20240802	151700	492089196	1873	1873	1873	1873	219
241	20240802	151600	491679009	1879	1879	1879	1879	0
242	20240802	151500	491679009	1879	1879	1879	1879	76
243	20240802	151400	491536205	1872	1874	1874	1872	513
244	20240802	151300	490575767	1874	1881	1881	1874	373
245	20240802	151200	489874203	1881	1890	1890	1881	2327
246	20240802	151100	485487443	1890	1896	1896	1890	1678
247	20240802	151000	482310805	1894	1895	1895	1894	639
248	20240802	150900	481100534	1894	1895	1915	1894	440
249	20240802	150800	480265434	1902	1902	1902	1902	8
250	20240802	150700	480250218	1903	1911	1911	1903	106
251	20240802	150600	480048460	1903	1912	1912	1903	1990
252	20240802	150500	476244982	1911	1924	1924	1911	11997
253	20240802	150400	453185799	1924	1930	1935	1919	18779
254	20240802	150300	417017686	1924	1923	1931	1873	23552
255	20240802	150200	371857210	1923	1898	1923	1897	33239
256	20240802	150100	308358376	1898	1870	1898	1870	13100
257	20240802	150000	283555912	1870	1871	1887	1870	3636
258	20240802	145900	276729461	1870	1845	1870	1845	8615
259	20240802	145800	260745654	1843	1825	1843	1825	5146
260	20240802	145700	251321917	1824	1804	1824	1804	4310
261	20240802	145600	243496075	1804	1804	1804	1804	0
262	20240802	145500	243496075	1804	1804	1804	1804	0
263	20240802	145400	243496075	1804	1804	1804	1804	0
264	20240802	145300	243496075	1804	1804	1804	1804	32
265	20240802	145200	243438347	1804	1804	1804	1804	2
266	20240802	145100	243434739	1804	1804	1804	1804	2
267	20240802	145000	243431131	1805	1805	1805	1805	0
268	20240802	144900	243431131	1805	1805	1805	1805	0
269	20240802	144800	243431131	1805	1805	1805	1805	20
270	20240802	144700	243395031	1805	1805	1805	1805	0
271	20240802	144600	243395031	1805	1805	1805	1805	100
272	20240802	144500	243214531	1805	1805	1805	1805	0
273	20240802	144400	243214531	1805	1805	1805	1805	0
274	20240802	144300	243214531	1805	1805	1805	1805	0
275	20240802	144200	243214531	1805	1805	1805	1805	26
276	20240802	144100	243167601	1805	1805	1805	1805	551
277	20240802	144000	242173046	1805	1805	1805	1805	629
278	20240802	143900	241037701	1805	1805	1805	1805	0
279	20240802	143800	241037701	1805	1805	1805	1805	2
280	20240802	143700	241034091	1802	1802	1802	1802	0
281	20240802	143600	241034091	1802	1802	1802	1802	0
282	20240802	143500	241034091	1802	1803	1803	1802	200
283	20240802	143400	240673658	1802	1802	1802	1802	0
284	20240802	143300	240673658	1802	1802	1802	1802	0
285	20240802	143200	240673658	1802	1803	1803	1802	232
286	20240802	143100	240255535	1804	1803	1804	1803	24
287	20240802	143000	240212261	1804	1803	1804	1803	669
288	20240802	142900	239006052	1804	1803	1804	1803	220
289	20240802	142800	238609272	1803	1804	1804	1803	687
290	20240802	142700	237370552	1805	1805	1805	1805	42
291	20240802	142600	237294742	1805	1808	1808	1805	363
292	20240802	142500	236639041	1808	1810	1810	1808	798
293	20240802	142400	235195585	1810	1814	1814	1810	22
294	20240802	142300	235155685	1810	1811	1811	1810	1223
295	20240802	142200	232941396	1812	1812	1812	1812	2
296	20240802	142100	232937772	1815	1815	1815	1815	0
297	20240802	142000	232937772	1815	1815	1815	1815	0
298	20240802	141900	232937772	1815	1815	1815	1815	100
299	20240802	141800	232756272	1815	1815	1815	1815	0
300	20240802	141700	232756272	1815	1815	1815	1815	20
301	20240802	141600	232719972	1815	1815	1815	1815	0
302	20240802	141500	232719972	1815	1815	1815	1815	20
303	20240802	141400	232683672	1815	1815	1815	1815	0
304	20240802	141300	232683672	1815	1810	1815	1810	1025
305	20240802	141200	230828297	1810	1813	1813	1810	1452
306	20240802	141100	228197793	1815	1815	1815	1815	2
307	20240802	141000	228194163	1814	1814	1814	1814	0
308	20240802	140900	228194163	1814	1818	1818	1814	815
309	20240802	140800	226714840	1820	1820	1820	1820	0
310	20240802	140700	226714840	1820	1820	1820	1820	0
311	20240802	140600	226714840	1820	1820	1820	1820	0
312	20240802	140500	226714840	1820	1820	1820	1820	0
313	20240802	140400	226714840	1820	1820	1820	1820	0
314	20240802	140300	226714840	1820	1820	1820	1820	2748
315	20240802	140200	221713480	1825	1825	1825	1825	0
316	20240802	140100	221713480	1825	1825	1825	1825	20
317	20240802	140000	221676980	1825	1825	1825	1825	0
318	20240802	135900	221676980	1825	1825	1825	1825	1
319	20240802	135800	221675155	1825	1825	1825	1825	0
320	20240802	135700	221675155	1825	1825	1825	1825	0
321	20240802	135600	221675155	1825	1825	1825	1825	0
322	20240802	135500	221675155	1825	1825	1825	1825	0
323	20240802	135400	221675155	1825	1825	1825	1825	0
324	20240802	135300	221675155	1825	1825	1825	1825	1
325	20240802	135200	221673330	1826	1826	1826	1826	0
326	20240802	135100	221673330	1826	1826	1826	1826	0
327	20240802	135000	221673330	1826	1826	1826	1826	0
328	20240802	134900	221673330	1826	1826	1826	1826	0
329	20240802	134800	221673330	1826	1826	1826	1826	0
330	20240802	134700	221673330	1826	1826	1826	1826	0
331	20240802	134600	221673330	1826	1826	1826	1826	0
332	20240802	134500	221673330	1826	1826	1826	1826	0
333	20240802	134400	221673330	1826	1826	1826	1826	0
334	20240802	134300	221673330	1826	1826	1826	1826	0
335	20240802	134200	221673330	1826	1826	1826	1826	21
336	20240802	134100	221634984	1826	1826	1826	1826	0
337	20240802	134000	221634984	1826	1826	1826	1826	0
338	20240802	133900	221634984	1826	1826	1826	1826	0
339	20240802	133800	221634984	1826	1826	1826	1826	0
340	20240802	133700	221634984	1826	1826	1826	1826	0
341	20240802	133600	221634984	1826	1826	1826	1826	0
342	20240802	133500	221634984	1826	1826	1826	1826	0
343	20240802	133400	221634984	1826	1826	1826	1826	0
344	20240802	133300	221634984	1826	1826	1826	1826	0
345	20240802	133200	221634984	1826	1826	1826	1826	0
346	20240802	133100	221634984	1826	1826	1826	1826	0
347	20240802	133000	221634984	1826	1826	1826	1826	0
348	20240802	132900	221634984	1826	1826	1826	1826	0
349	20240802	132800	221634984	1826	1826	1826	1826	0
350	20240802	132700	221634984	1826	1826	1826	1826	0
351	20240802	132600	221634984	1826	1826	1826	1826	0
352	20240802	132500	221634984	1826	1826	1826	1826	2
353	20240802	132400	221631332	1820	1820	1820	1820	0
354	20240802	132300	221631332	1820	1820	1820	1820	294
355	20240802	132200	221096252	1820	1820	1820	1820	2
356	20240802	132100	221092612	1821	1821	1821	1821	0
357	20240802	132000	221092612	1821	1821	1821	1821	0
358	20240802	131900	221092612	1821	1821	1821	1821	23
359	20240802	131800	221050729	1821	1821	1821	1821	0
360	20240802	131700	221050729	1821	1821	1821	1821	0
361	20240802	131600	221050729	1821	1821	1821	1821	549
362	20240802	131500	220051000	1821	1821	1821	1821	0
363	20240802	131400	220051000	1821	1821	1821	1821	0
364	20240802	131300	220051000	1821	1821	1821	1821	0
365	20240802	131200	220051000	1821	1821	1821	1821	2
366	20240802	131100	220047358	1820	1820	1820	1820	0
367	20240802	131000	220047358	1820	1821	1821	1820	4
368	20240802	130900	220040076	1818	1818	1818	1818	1
369	20240802	130800	220038258	1817	1817	1817	1817	15
370	20240802	130700	220011003	1818	1818	1818	1818	22
371	20240802	130600	219971007	1819	1819	1819	1819	106
372	20240802	130500	219778193	1820	1820	1820	1820	176
373	20240802	130400	219457873	1821	1821	1821	1821	0
374	20240802	130300	219457873	1821	1821	1821	1821	2
375	20240802	130200	219454231	1821	1821	1821	1821	0
376	20240802	130100	219454231	1821	1821	1821	1821	0
377	20240802	130000	219454231	1821	1821	1821	1821	33
378	20240802	125900	219394138	1825	1825	1825	1825	2
379	20240802	125800	219390488	1824	1824	1824	1824	50
380	20240802	125700	219299288	1824	1823	1824	1823	1502
381	20240802	125600	216559669	1823	1822	1823	1822	100
382	20240802	125500	216377467	1822	1822	1822	1822	0
383	20240802	125400	216377467	1822	1822	1822	1822	2
384	20240802	125300	216373823	1821	1821	1821	1821	0
385	20240802	125200	216373823	1821	1821	1821	1821	0
386	20240802	125100	216373823	1821	1820	1821	1820	88
387	20240802	125000	216213591	1820	1820	1820	1820	0
388	20240802	124900	216213591	1820	1820	1820	1820	0
389	20240802	124800	216213591	1820	1820	1820	1820	0
390	20240802	124700	216213591	1820	1819	1820	1819	149
391	20240802	124600	215942558	1818	1818	1818	1818	16
392	20240802	124500	215913470	1818	1818	1818	1818	2
393	20240802	124400	215909834	1817	1817	1817	1817	5
394	20240802	124300	215900749	1817	1817	1817	1817	2
395	20240802	124200	215897115	1817	1817	1817	1817	9
396	20240802	124100	215880762	1815	1817	1817	1815	33
397	20240802	124000	215820865	1817	1817	1817	1817	0
398	20240802	123900	215820865	1817	1817	1817	1817	0
399	20240802	123800	215820865	1817	1817	1817	1817	0
400	20240802	123700	215820865	1817	1815	1817	1815	36
401	20240802	123600	215755505	1815	1815	1815	1815	0
402	20240802	123500	215755505	1815	1814	1815	1814	3
403	20240802	123400	215750062	1813	1814	1814	1813	63
404	20240802	123300	215635833	1814	1814	1814	1814	0
405	20240802	123200	215635833	1814	1814	1814	1814	6
406	20240802	123100	215624949	1823	1823	1823	1823	0
407	20240802	123000	215624949	1823	1823	1823	1823	0
408	20240802	122900	215624949	1823	1823	1823	1823	0
409	20240802	122800	215624949	1823	1823	1823	1823	0
410	20240802	122700	215624949	1823	1823	1823	1823	150
411	20240802	122600	215351499	1823	1823	1823	1823	42
412	20240802	122500	215274933	1823	1823	1823	1823	0
413	20240802	122400	215274933	1823	1823	1823	1823	1
414	20240802	122300	215273110	1820	1820	1820	1820	100
415	20240802	122200	215091110	1823	1823	1823	1823	0
416	20240802	122100	215091110	1823	1823	1823	1823	0
417	20240802	122000	215091110	1823	1823	1823	1823	0
418	20240802	121900	215091110	1823	1823	1823	1823	0
419	20240802	121800	215091110	1823	1817	1823	1817	490
420	20240802	121700	214200768	1817	1811	1817	1811	502
421	20240802	121600	213288640	1809	1809	1809	1809	23
422	20240802	121500	213247033	1809	1809	1809	1809	0
423	20240802	121400	213247033	1809	1809	1809	1809	403
424	20240802	121300	212518006	1807	1807	1807	1807	0
425	20240802	121200	212518006	1807	1807	1807	1807	2
426	20240802	121100	212514392	1807	1807	1807	1807	2
427	20240802	121000	212510778	1806	1806	1806	1806	2
428	20240802	120900	212507166	1805	1804	1805	1804	164
429	20240802	120800	212211166	1804	1804	1804	1804	1
430	20240802	120700	212209362	1796	1796	1796	1796	0
431	20240802	120600	212209362	1796	1796	1796	1796	0
432	20240802	120500	212209362	1796	1796	1796	1796	0
433	20240802	120400	212209362	1796	1796	1796	1796	0
434	20240802	120300	212209362	1796	1796	1796	1796	0
435	20240802	120200	212209362	1796	1796	1796	1796	0
436	20240802	120100	212209362	1796	1796	1796	1796	0
437	20240802	120000	212209362	1796	1796	1796	1796	150
438	20240802	115900	211939962	1804	1804	1804	1804	9
439	20240802	115800	211923726	1804	1804	1804	1804	1
440	20240802	115700	211921922	1796	1796	1796	1796	0
441	20240802	115600	211921922	1796	1796	1796	1796	0
442	20240802	115500	211921922	1796	1797	1797	1796	8158
443	20240802	115400	197269954	1796	1796	1796	1796	0
444	20240802	115300	197269954	1796	1796	1796	1796	19
445	20240802	115200	197235830	1796	1796	1796	1796	0
446	20240802	115100	197235830	1796	1796	1796	1796	0
447	20240802	115000	197235830	1796	1796	1796	1796	3
448	20240802	114900	197230442	1795	1800	1800	1795	4030
449	20240802	114800	189986289	1799	1799	1799	1799	1
450	20240802	114700	189984490	1800	1801	1801	1800	4257
451	20240802	114600	182321198	1802	1807	1807	1802	906
452	20240802	114500	180688218	1807	1807	1807	1807	0
453	20240802	114400	180688218	1807	1807	1807	1807	0
454	20240802	114300	180688218	1807	1807	1807	1807	0
455	20240802	114200	180688218	1807	1808	1808	1807	13
456	20240802	114100	180664716	1808	1808	1808	1808	20
457	20240802	114000	180628556	1808	1809	1809	1808	63
458	20240802	113900	180514651	1802	1802	1802	1802	0
459	20240802	113800	180514651	1802	1802	1802	1802	0
460	20240802	113700	180514651	1802	1804	1804	1802	901
461	20240802	113600	178890747	1804	1808	1808	1804	2432
462	20240802	113500	174500533	1808	1812	1812	1808	5594
463	20240802	113400	164375106	1813	1817	1817	1813	582
464	20240802	113300	163318798	1826	1826	1826	1826	0
465	20240802	113200	163318798	1826	1826	1826	1826	0
466	20240802	113100	163318798	1826	1826	1826	1826	0
467	20240802	113000	163318798	1826	1826	1826	1826	0
468	20240802	112900	163318798	1826	1826	1826	1826	0
469	20240802	112800	163318798	1826	1826	1826	1826	6
470	20240802	112700	163307842	1817	1817	1817	1817	0
471	20240802	112600	163307842	1817	1817	1817	1817	348
472	20240802	112500	162675526	1818	1818	1818	1818	2
473	20240802	112400	162671890	1826	1826	1826	1826	0
474	20240802	112300	162671890	1826	1826	1826	1826	0
475	20240802	112200	162671890	1826	1826	1826	1826	0
476	20240802	112100	162671890	1826	1818	1826	1818	565
477	20240802	112000	161644712	1818	1818	1818	1818	0
478	20240802	111900	161644712	1818	1819	1819	1818	781
479	20240802	111800	160224338	1819	1819	1819	1819	38
480	20240802	111700	160155216	1819	1820	1820	1819	16
481	20240802	111600	160126101	1819	1819	1819	1819	0
482	20240802	111500	160126101	1819	1820	1820	1819	10
483	20240802	111400	160107902	1824	1824	1824	1824	0
484	20240802	111300	160107902	1824	1824	1824	1824	8
485	20240802	111200	160093310	1826	1826	1826	1826	0
486	20240802	111100	160093310	1826	1826	1826	1826	0
487	20240802	111000	160093310	1826	1821	1826	1818	666
488	20240802	110900	158881444	1821	1821	1821	1821	4
489	20240802	110800	158874160	1821	1821	1821	1821	0
490	20240802	110700	158874160	1821	1821	1821	1821	703
491	20240802	110600	157593997	1821	1821	1821	1821	0
492	20240802	110500	157593997	1821	1826	1826	1821	3695
493	20240802	110400	150860802	1826	1830	1830	1826	1457
494	20240802	110300	148200072	1830	1830	1830	1830	0
495	20240802	110200	148200072	1830	1830	1830	1830	56
496	20240802	110100	148097592	1835	1835	1835	1835	0
497	20240802	110000	148097592	1835	1835	1835	1835	1
498	20240802	105900	148095757	1839	1839	1839	1839	0
499	20240802	105800	148095757	1839	1839	1839	1839	0
500	20240802	105700	148095757	1839	1839	1839	1839	2
501	20240802	105600	148092079	1839	1839	1839	1839	200
502	20240802	105500	147724279	1841	1841	1841	1841	0
503	20240802	105400	147724279	1841	1841	1841	1841	0
504	20240802	105300	147724279	1841	1830	1841	1830	9
505	20240802	105200	147707776	1829	1829	1829	1829	0
506	20240802	105100	147707776	1829	1829	1829	1829	0
507	20240802	105000	147707776	1829	1829	1829	1829	89
508	20240802	104900	147544995	1826	1827	1827	1826	27
509	20240802	104800	147495691	1825	1825	1825	1825	0
510	20240802	104700	147495691	1825	1825	1825	1825	0
511	20240802	104600	147495691	1825	1825	1825	1825	0
512	20240802	104500	147495691	1825	1825	1825	1825	0
513	20240802	104400	147495691	1825	1825	1825	1825	0
514	20240802	104300	147495691	1825	1825	1825	1825	0
515	20240802	104200	147495691	1825	1825	1825	1825	0
516	20240802	104100	147495691	1825	1825	1825	1825	0
517	20240802	104000	147495691	1825	1825	1825	1825	0
518	20240802	103900	147495691	1825	1825	1825	1825	0
519	20240802	103800	147495691	1825	1825	1825	1825	0
520	20240802	103700	147495691	1825	1825	1825	1825	0
521	20240802	103600	147495691	1825	1825	1825	1825	0
522	20240802	103500	147495691	1825	1825	1825	1825	0
523	20240802	103400	147495691	1825	1825	1825	1825	0
524	20240802	103300	147495691	1825	1826	1826	1825	941
525	20240802	103200	145778248	1826	1826	1826	1826	4
526	20240802	103100	145770944	1828	1828	1828	1828	0
527	20240802	103000	145770944	1828	1832	1832	1828	2906
528	20240802	102900	140452728	1832	1832	1832	1832	100
529	20240802	102800	140269528	1832	1832	1832	1832	0
530	20240802	102700	140269528	1832	1832	1832	1832	100
531	20240802	102600	140086328	1832	1832	1832	1832	100
532	20240802	102500	139903128	1849	1849	1849	1849	0
533	20240802	102400	139903128	1849	1849	1849	1849	13
534	20240802	102300	139879091	1849	1849	1849	1849	248
535	20240802	102200	139420539	1844	1844	1844	1844	1000
536	20240802	102100	137576539	1849	1839	1849	1839	870
537	20240802	102000	135972326	1831	1831	1831	1831	4
538	20240802	101900	135965002	1831	1831	1831	1831	284
539	20240802	101800	135444998	1831	1833	1833	1831	1000
540	20240802	101700	133613822	1831	1835	1835	1831	913
541	20240802	101600	131941358	1835	1836	1836	1835	309
542	20240802	101500	131374341	1840	1840	1840	1840	0
543	20240802	101400	131374341	1840	1840	1840	1834	123
544	20240802	101300	131148077	1863	1863	1863	1863	20
545	20240802	101200	131110817	1865	1865	1865	1865	0
546	20240802	101100	131110817	1865	1865	1865	1865	0
547	20240802	101000	131110817	1865	1865	1865	1865	0
548	20240802	100900	131110817	1865	1839	1865	1839	1222
549	20240802	100800	128839186	1839	1839	1839	1839	1
550	20240802	100700	128837347	1830	1831	1831	1830	1241
551	20240802	100600	126565434	1839	1834	1839	1830	1154
552	20240802	100500	124453520	1840	1845	1863	1833	3444
553	20240802	100400	118135353	1833	1833	1833	1833	0
554	20240802	100300	118135353	1833	1845	1845	1833	6003
555	20240802	100200	107124043	1845	1845	1845	1845	2
556	20240802	100100	107120353	1845	1845	1845	1845	2
557	20240802	100000	107116663	1839	1841	1841	1839	566
558	20240802	095900	106075786	1840	1840	1840	1840	0
559	20240802	095800	106075786	1840	1840	1840	1840	0
560	20240802	095700	106075786	1840	1840	1840	1840	267
561	20240802	095600	105584506	1839	1839	1839	1839	149
562	20240802	095500	105310495	1840	1840	1840	1840	0
563	20240802	095400	105310495	1840	1840	1840	1840	2
564	20240802	095300	105306815	1840	1840	1840	1840	2
565	20240802	095200	105303135	1839	1840	1840	1839	11
566	20240802	095100	105282901	1840	1842	1842	1839	946
567	20240802	095000	103541491	1845	1845	1845	1845	5
568	20240802	094900	103532266	1843	1843	1843	1843	1
569	20240802	094800	103530423	1843	1843	1843	1843	0
570	20240802	094700	103530423	1843	1843	1843	1843	40
571	20240802	094600	103456703	1845	1846	1846	1844	680
572	20240802	094500	102201949	1849	1849	1849	1849	38
573	20240802	094400	102131687	1850	1850	1850	1850	0
574	20240802	094300	102131687	1850	1850	1850	1850	80
575	20240802	094200	101983687	1850	1850	1850	1850	7
576	20240802	094100	101970737	1851	1851	1851	1851	25
577	20240802	094000	101924462	1858	1858	1858	1858	5
578	20240802	093900	101915172	1863	1863	1863	1863	0
579	20240802	093800	101915172	1863	1863	1863	1863	0
580	20240802	093700	101915172	1863	1863	1863	1863	0
581	20240802	093600	101915172	1863	1863	1863	1863	0
582	20240802	093500	101915172	1863	1852	1863	1852	2
583	20240802	093400	101911457	1849	1849	1849	1849	0
584	20240802	093300	101911457	1849	1864	1864	1846	728
585	20240802	093200	100565509	1864	1864	1864	1864	100
586	20240802	093100	100379109	1864	1864	1864	1864	1
587	20240802	093000	100377245	1846	1846	1846	1846	0
588	20240802	092900	100377245	1846	1853	1853	1846	195
589	20240802	092800	100016995	1860	1865	1865	1860	158
590	20240802	092700	99722615	1865	1870	1875	1865	2033
591	20240802	092600	95925015	1874	1877	1877	1874	20042
592	20240802	092500	58326236	1890	1890	1890	1890	20
593	20240802	092400	58288436	1878	1889	1890	1878	639
594	20240802	092300	57087937	1889	1879	1889	1879	502
595	20240802	092200	56143929	1889	1896	1896	1889	210
596	20240802	092100	55747055	1896	1889	1896	1889	1461
597	20240802	092000	52987212	1889	1888	1896	1888	7299
598	20240802	091900	39192187	1889	1889	1889	1889	0
599	20240802	091800	39192187	1889	1889	1889	1889	81
600	20240802	091700	39039178	1879	1889	1889	1879	266
601	20240802	091600	38539304	1889	1889	1889	1889	0
602	20240802	091500	38539304	1889	1888	1889	1888	2
603	20240802	091400	38535527	1879	1880	1880	1879	500
604	20240802	091300	37595736	1880	1891	1891	1880	393
605	20240802	091200	36853003	1891	1891	1891	1891	13
606	20240802	091100	36828420	1892	1892	1892	1892	15
607	20240802	091000	36800040	1893	1892	1893	1892	120
608	20240802	090900	36572980	1892	1880	1892	1880	102
609	20240802	090800	36380796	1880	1869	1880	1869	8408
610	20240802	090700	20657721	1868	1868	1868	1868	31
611	20240802	090600	20599813	1868	1867	1868	1867	3
612	20240802	090500	20594211	1867	1863	1867	1863	5457
613	20240802	090400	10407161	1867	1867	1867	1867	0
614	20240802	090300	10407161	1867	1867	1867	1867	3516
615	20240802	090200	3842789	1867	1867	1867	1867	1
616	20240802	090100	3840922	1850	1850	1850	1850	0
617	20240802	090000	3840922	1850	1869	1869	1850	2076