KissMeData/142760/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202000	63000893	1823	1823	1823	1823	1311
3	20240802	201900	63000893	1823	1823	1823	1823	0
4	20240802	201800	63000893	1823	1823	1823	1823	0
5	20240802	201700	63000893	1823	1823	1823	1823	0
6	20240802	201600	63000893	1823	1823	1823	1823	0
7	20240802	201500	63000893	1823	1823	1823	1823	0
8	20240802	201400	63000893	1823	1823	1823	1823	0
9	20240802	201300	63000893	1823	1823	1823	1823	0
10	20240802	201200	63000893	1823	1823	1823	1823	0
11	20240802	201100	63000893	1823	1823	1823	1823	0
12	20240802	201000	63000893	1823	1823	1823	1823	0
13	20240802	200900	63000893	1823	1823	1823	1823	0
14	20240802	200800	63000893	1823	1823	1823	1823	0
15	20240802	200700	63000893	1823	1823	1823	1823	0
16	20240802	200600	63000893	1823	1823	1823	1823	0
17	20240802	200500	63000893	1823	1823	1823	1823	0
18	20240802	200400	63000893	1823	1823	1823	1823	0
19	20240802	200300	63000893	1823	1823	1823	1823	0
20	20240802	200200	63000893	1823	1823	1823	1823	0
21	20240802	200100	63000893	1823	1823	1823	1823	0
22	20240802	200000	63000893	1823	1823	1823	1823	0
23	20240802	195900	63000893	1823	1823	1823	1823	0
24	20240802	195800	63000893	1823	1823	1823	1823	0
25	20240802	195700	63000893	1823	1823	1823	1823	0
26	20240802	195600	63000893	1823	1823	1823	1823	0
27	20240802	195500	63000893	1823	1823	1823	1823	0
28	20240802	195400	63000893	1823	1823	1823	1823	0
29	20240802	195300	63000893	1823	1823	1823	1823	0
30	20240802	195200	63000893	1823	1823	1823	1823	0
31	20240802	195100	63000893	1823	1823	1823	1823	0
32	20240802	195000	63000893	1823	1823	1823	1823	1311
33	20240802	194900	63000893	1823	1823	1823	1823	0
34	20240802	194800	63000893	1823	1823	1823	1823	0
35	20240802	194700	63000893	1823	1823	1823	1823	0
36	20240802	194600	63000893	1823	1823	1823	1823	0
37	20240802	194500	63000893	1823	1823	1823	1823	0
38	20240802	194400	63000893	1823	1823	1823	1823	0
39	20240802	194300	63000893	1823	1823	1823	1823	0
40	20240802	194200	63000893	1823	1823	1823	1823	0
41	20240802	194100	63000893	1823	1823	1823	1823	0
42	20240802	194000	63000893	1823	1823	1823	1823	0
43	20240802	193900	63000893	1823	1823	1823	1823	0
44	20240802	193800	63000893	1823	1823	1823	1823	0
45	20240802	193700	63000893	1823	1823	1823	1823	0
46	20240802	193600	63000893	1823	1823	1823	1823	0
47	20240802	193500	63000893	1823	1823	1823	1823	0
48	20240802	193400	63000893	1823	1823	1823	1823	0
49	20240802	193300	63000893	1823	1823	1823	1823	0
50	20240802	193200	63000893	1823	1823	1823	1823	0
51	20240802	193100	63000893	1823	1823	1823	1823	0
52	20240802	193000	63000893	1823	1823	1823	1823	0
53	20240802	192900	63000893	1823	1823	1823	1823	0
54	20240802	192800	63000893	1823	1823	1823	1823	0
55	20240802	192700	63000893	1823	1823	1823	1823	0
56	20240802	192600	63000893	1823	1823	1823	1823	0
57	20240802	192500	63000893	1823	1823	1823	1823	0
58	20240802	192400	63000893	1823	1823	1823	1823	0
59	20240802	192300	63000893	1823	1823	1823	1823	0
60	20240802	192200	63000893	1823	1823	1823	1823	0
61	20240802	192100	63000893	1823	1823	1823	1823	0
62	20240802	192000	63000893	1823	1823	1823	1823	1311
63	20240802	191900	63000893	1823	1823	1823	1823	0
64	20240802	191800	63000893	1823	1823	1823	1823	0
65	20240802	191700	63000893	1823	1823	1823	1823	0
66	20240802	191600	63000893	1823	1823	1823	1823	0
67	20240802	191500	63000893	1823	1823	1823	1823	0
68	20240802	191400	63000893	1823	1823	1823	1823	0
69	20240802	191300	63000893	1823	1823	1823	1823	0
70	20240802	191200	63000893	1823	1823	1823	1823	0
71	20240802	191100	63000893	1823	1823	1823	1823	0
72	20240802	191000	63000893	1823	1823	1823	1823	0
73	20240802	190900	63000893	1823	1823	1823	1823	0
74	20240802	190800	63000893	1823	1823	1823	1823	0
75	20240802	190700	63000893	1823	1823	1823	1823	0
76	20240802	190600	63000893	1823	1823	1823	1823	0
77	20240802	190500	63000893	1823	1823	1823	1823	0
78	20240802	190400	63000893	1823	1823	1823	1823	0
79	20240802	190300	63000893	1823	1823	1823	1823	0
80	20240802	190200	63000893	1823	1823	1823	1823	0
81	20240802	190100	63000893	1823	1823	1823	1823	0
82	20240802	190000	63000893	1823	1823	1823	1823	0
83	20240802	185900	63000893	1823	1823	1823	1823	0
84	20240802	185800	63000893	1823	1823	1823	1823	0
85	20240802	185700	63000893	1823	1823	1823	1823	0
86	20240802	185600	63000893	1823	1823	1823	1823	0
87	20240802	185500	63000893	1823	1823	1823	1823	0
88	20240802	185400	63000893	1823	1823	1823	1823	0
89	20240802	185300	63000893	1823	1823	1823	1823	0
90	20240802	185200	63000893	1823	1823	1823	1823	0
91	20240802	185100	63000893	1823	1823	1823	1823	0
92	20240802	185000	63000893	1823	1823	1823	1823	1311
93	20240802	184900	63000893	1823	1823	1823	1823	0
94	20240802	184800	63000893	1823	1823	1823	1823	0
95	20240802	184700	63000893	1823	1823	1823	1823	0
96	20240802	184600	63000893	1823	1823	1823	1823	0
97	20240802	184500	63000893	1823	1823	1823	1823	0
98	20240802	184400	63000893	1823	1823	1823	1823	0
99	20240802	184300	63000893	1823	1823	1823	1823	0
100	20240802	184200	63000893	1823	1823	1823	1823	0
101	20240802	184100	63000893	1823	1823	1823	1823	0
102	20240802	184000	63000893	1823	1823	1823	1823	0
103	20240802	183900	63000893	1823	1823	1823	1823	0
104	20240802	183800	63000893	1823	1823	1823	1823	0
105	20240802	183700	63000893	1823	1823	1823	1823	0
106	20240802	183600	63000893	1823	1823	1823	1823	0
107	20240802	183500	63000893	1823	1823	1823	1823	0
108	20240802	183400	63000893	1823	1823	1823	1823	0
109	20240802	183300	63000893	1823	1823	1823	1823	0
110	20240802	183200	63000893	1823	1823	1823	1823	0
111	20240802	183100	63000893	1823	1823	1823	1823	0
112	20240802	183000	63000893	1823	1823	1823	1823	0
113	20240802	182900	63000893	1823	1823	1823	1823	0
114	20240802	182800	63000893	1823	1823	1823	1823	0
115	20240802	182700	63000893	1823	1823	1823	1823	0
116	20240802	182600	63000893	1823	1823	1823	1823	0
117	20240802	182500	63000893	1823	1823	1823	1823	0
118	20240802	182400	63000893	1823	1823	1823	1823	0
119	20240802	182300	63000893	1823	1823	1823	1823	0
120	20240802	182200	63000893	1823	1823	1823	1823	0
121	20240802	182100	63000893	1823	1823	1823	1823	0
122	20240802	182000	63000893	1823	1823	1823	1823	1311
123	20240802	181900	63000893	1823	1823	1823	1823	0
124	20240802	181800	63000893	1823	1823	1823	1823	0
125	20240802	181700	63000893	1823	1823	1823	1823	0
126	20240802	181600	63000893	1823	1823	1823	1823	0
127	20240802	181500	63000893	1823	1823	1823	1823	0
128	20240802	181400	63000893	1823	1823	1823	1823	0
129	20240802	181300	63000893	1823	1823	1823	1823	0
130	20240802	181200	63000893	1823	1823	1823	1823	0
131	20240802	181100	63000893	1823	1823	1823	1823	0
132	20240802	181000	63000893	1823	1823	1823	1823	0
133	20240802	180900	63000893	1823	1823	1823	1823	0
134	20240802	180800	63000893	1823	1823	1823	1823	0
135	20240802	180700	63000893	1823	1823	1823	1823	0
136	20240802	180600	63000893	1823	1823	1823	1823	0
137	20240802	180500	63000893	1823	1823	1823	1823	0
138	20240802	180400	63000893	1823	1823	1823	1823	0
139	20240802	180300	63000893	1823	1823	1823	1823	0
140	20240802	180200	63000893	1823	1823	1823	1823	0
141	20240802	180100	63000893	1823	1823	1823	1823	0
142	20240802	180000	63000893	1823	1823	1823	1823	0
143	20240802	175900	63000893	1823	1823	1823	1823	0
144	20240802	175800	63000893	1823	1823	1823	1823	0
145	20240802	175700	63000893	1823	1823	1823	1823	0
146	20240802	175600	63000893	1823	1823	1823	1823	0
147	20240802	175500	63000893	1823	1823	1823	1823	0
148	20240802	175400	63000893	1823	1823	1823	1823	0
149	20240802	175300	63000893	1823	1823	1823	1823	0
150	20240802	175200	63000893	1823	1823	1823	1823	0
151	20240802	175100	63000893	1823	1823	1823	1823	0
152	20240802	175000	63000893	1823	1823	1823	1823	1311
153	20240802	174900	63000893	1823	1823	1823	1823	0
154	20240802	174800	63000893	1823	1823	1823	1823	0
155	20240802	174700	63000893	1823	1823	1823	1823	0
156	20240802	174600	63000893	1823	1823	1823	1823	0
157	20240802	174500	63000893	1823	1823	1823	1823	0
158	20240802	174400	63000893	1823	1823	1823	1823	0
159	20240802	174300	63000893	1823	1823	1823	1823	0
160	20240802	174200	63000893	1823	1823	1823	1823	0
161	20240802	174100	63000893	1823	1823	1823	1823	0
162	20240802	174000	63000893	1823	1823	1823	1823	0
163	20240802	173900	63000893	1823	1823	1823	1823	0
164	20240802	173800	63000893	1823	1823	1823	1823	0
165	20240802	173700	63000893	1823	1823	1823	1823	0
166	20240802	173600	63000893	1823	1823	1823	1823	0
167	20240802	173500	63000893	1823	1823	1823	1823	0
168	20240802	173400	63000893	1823	1823	1823	1823	0
169	20240802	173300	63000893	1823	1823	1823	1823	0
170	20240802	173200	63000893	1823	1823	1823	1823	0
171	20240802	173100	63000893	1823	1823	1823	1823	0
172	20240802	173000	63000893	1823	1823	1823	1823	0
173	20240802	172900	63000893	1823	1823	1823	1823	0
174	20240802	172800	63000893	1823	1823	1823	1823	0
175	20240802	172700	63000893	1823	1823	1823	1823	0
176	20240802	172600	63000893	1823	1823	1823	1823	0
177	20240802	172500	63000893	1823	1823	1823	1823	0
178	20240802	172400	63000893	1823	1823	1823	1823	0
179	20240802	172300	63000893	1823	1823	1823	1823	0
180	20240802	172200	63000893	1823	1823	1823	1823	0
181	20240802	172100	63000893	1823	1823	1823	1823	0
182	20240802	172000	63000893	1823	1823	1823	1823	1311
183	20240802	171900	63000893	1823	1823	1823	1823	0
184	20240802	171800	63000893	1823	1823	1823	1823	0
185	20240802	171700	63000893	1823	1823	1823	1823	0
186	20240802	171600	63000893	1823	1823	1823	1823	0
187	20240802	171500	63000893	1823	1823	1823	1823	0
188	20240802	171400	63000893	1823	1823	1823	1823	0
189	20240802	171300	63000893	1823	1823	1823	1823	0
190	20240802	171200	63000893	1823	1823	1823	1823	0
191	20240802	171100	63000893	1823	1823	1823	1823	0
192	20240802	171000	63000893	1823	1823	1823	1823	0
193	20240802	170900	63000893	1823	1823	1823	1823	0
194	20240802	170800	63000893	1823	1823	1823	1823	0
195	20240802	170700	63000893	1823	1823	1823	1823	0
196	20240802	170600	63000893	1823	1823	1823	1823	0
197	20240802	170500	63000893	1823	1823	1823	1823	0
198	20240802	170400	63000893	1823	1823	1823	1823	0
199	20240802	170300	63000893	1823	1823	1823	1823	0
200	20240802	170200	63000893	1823	1823	1823	1823	0
201	20240802	170100	63000893	1823	1823	1823	1823	0
202	20240802	170000	63000893	1823	1823	1823	1823	0
203	20240802	165900	63000893	1823	1823	1823	1823	0
204	20240802	165800	63000893	1823	1823	1823	1823	0
205	20240802	165700	63000893	1823	1823	1823	1823	0
206	20240802	165600	63000893	1823	1823	1823	1823	0
207	20240802	165500	63000893	1823	1823	1823	1823	0
208	20240802	165400	63000893	1823	1823	1823	1823	0
209	20240802	165300	63000893	1823	1823	1823	1823	0
210	20240802	165200	63000893	1823	1823	1823	1823	0
211	20240802	165100	63000893	1823	1823	1823	1823	0
212	20240802	165000	63000893	1823	1823	1823	1823	1311
213	20240802	164900	63000893	1823	1823	1823	1823	0
214	20240802	164800	63000893	1823	1823	1823	1823	0
215	20240802	164700	63000893	1823	1823	1823	1823	0
216	20240802	164600	63000893	1823	1823	1823	1823	0
217	20240802	164500	63000893	1823	1823	1823	1823	0
218	20240802	164400	63000893	1823	1823	1823	1823	0
219	20240802	164300	63000893	1823	1823	1823	1823	0
220	20240802	164200	63000893	1823	1823	1823	1823	0
221	20240802	164100	63000893	1823	1823	1823	1823	0
222	20240802	164000	63000893	1823	1823	1823	1823	0
223	20240802	163900	63000893	1823	1823	1823	1823	0
224	20240802	163800	63000893	1823	1823	1823	1823	0
225	20240802	163700	63000893	1823	1823	1823	1823	0
226	20240802	163600	63000893	1823	1823	1823	1823	0
227	20240802	163500	63000893	1823	1823	1823	1823	0
228	20240802	163400	63000893	1823	1823	1823	1823	0
229	20240802	163300	63000893	1823	1823	1823	1823	0
230	20240802	163200	63000893	1823	1823	1823	1823	0
231	20240802	163100	63000893	1823	1823	1823	1823	0
232	20240802	163000	63000893	1823	1823	1823	1823	0
233	20240802	162900	63000893	1823	1823	1823	1823	0
234	20240802	162800	63000893	1823	1823	1823	1823	0
235	20240802	162700	63000893	1823	1823	1823	1823	0
236	20240802	162600	63000893	1823	1823	1823	1823	0
237	20240802	162500	63000893	1823	1823	1823	1823	0
238	20240802	162400	63000893	1823	1823	1823	1823	0
239	20240802	162300	63000893	1823	1823	1823	1823	0
240	20240802	162200	63000893	1823	1823	1823	1823	0
241	20240802	162100	63000893	1823	1823	1823	1823	0
242	20240802	162000	63000893	1823	1823	1823	1823	1311
243	20240802	161900	63000893	1823	1823	1823	1823	0
244	20240802	161800	63000893	1823	1823	1823	1823	0
245	20240802	161700	63000893	1823	1823	1823	1823	0
246	20240802	161600	63000893	1823	1823	1823	1823	0
247	20240802	161500	63000893	1823	1823	1823	1823	0
248	20240802	161400	63000893	1823	1823	1823	1823	0
249	20240802	161300	63000893	1823	1823	1823	1823	0
250	20240802	161200	63000893	1823	1823	1823	1823	0
251	20240802	161100	63000893	1823	1823	1823	1823	0
252	20240802	161000	63000893	1823	1823	1823	1823	0
253	20240802	160900	63000893	1823	1823	1823	1823	0
254	20240802	160800	63000893	1823	1823	1823	1823	0
255	20240802	160700	63000893	1823	1823	1823	1823	0
256	20240802	160600	63000893	1823	1823	1823	1823	0
257	20240802	160500	63000893	1823	1823	1823	1823	0
258	20240802	160400	63000893	1823	1823	1823	1823	0
259	20240802	160300	63000893	1823	1823	1823	1823	0
260	20240802	160200	63000893	1823	1823	1823	1823	0
261	20240802	160100	63000893	1823	1823	1823	1823	0
262	20240802	160000	63000893	1823	1823	1823	1823	0
263	20240802	155900	63000893	1823	1823	1823	1823	0
264	20240802	155800	63000893	1823	1823	1823	1823	0
265	20240802	155700	63000893	1823	1823	1823	1823	0
266	20240802	155600	63000893	1823	1823	1823	1823	0
267	20240802	155500	63000893	1823	1823	1823	1823	0
268	20240802	155400	63000893	1823	1823	1823	1823	0
269	20240802	155300	63000893	1823	1823	1823	1823	0
270	20240802	155200	63000893	1823	1823	1823	1823	0
271	20240802	155100	63000893	1823	1823	1823	1823	0
272	20240802	155000	63000893	1823	1823	1823	1823	1311
273	20240802	154900	63000893	1823	1823	1823	1823	0
274	20240802	154800	63000893	1823	1823	1823	1823	0
275	20240802	154700	63000893	1823	1823	1823	1823	0
276	20240802	154600	63000893	1823	1823	1823	1823	0
277	20240802	154500	63000893	1823	1823	1823	1823	0
278	20240802	154400	63000893	1823	1823	1823	1823	0
279	20240802	154300	63000893	1823	1823	1823	1823	0
280	20240802	154200	63000893	1823	1823	1823	1823	0
281	20240802	154100	63000893	1823	1823	1823	1823	0
282	20240802	154000	63000893	1823	1823	1823	1823	0
283	20240802	153900	63000893	1823	1823	1823	1823	0
284	20240802	153800	63000893	1823	1823	1823	1823	0
285	20240802	153700	63000893	1823	1823	1823	1823	0
286	20240802	153600	63000893	1823	1823	1823	1823	0
287	20240802	153500	63000893	1823	1823	1823	1823	0
288	20240802	153400	63000893	1823	1823	1823	1823	0
289	20240802	153300	63000893	1823	1823	1823	1823	0
290	20240802	153200	63000893	1823	1823	1823	1823	0
291	20240802	153100	63000893	1823	1823	1823	1823	0
292	20240802	153000	63000893	1823	1823	1823	1823	1311
293	20240802	152900	60610940	1823	1823	1823	1823	0
294	20240802	152800	60610940	1823	1823	1823	1823	0
295	20240802	152700	60610940	1823	1823	1823	1823	0
296	20240802	152600	60610940	1823	1823	1823	1823	0
297	20240802	152500	60610940	1823	1823	1823	1823	0
298	20240802	152400	60610940	1823	1823	1823	1823	0
299	20240802	152300	60610940	1823	1823	1823	1823	0
300	20240802	152200	60610940	1823	1823	1823	1823	0
301	20240802	152100	60610940	1823	1823	1823	1823	0
302	20240802	152000	60610940	1823	1823	1823	1823	0
303	20240802	151900	60610940	1823	1823	1823	1823	136
304	20240802	151800	60363012	1825	1827	1827	1825	71
305	20240802	151700	60233426	1828	1830	1830	1828	142
306	20240802	151600	59973569	1830	1830	1830	1830	2121
307	20240802	151500	56092139	1830	1828	1830	1825	26
308	20240802	151400	56044655	1830	1830	1830	1830	10
309	20240802	151300	56026355	1830	1830	1830	1830	0
310	20240802	151200	56026355	1830	1837	1837	1830	2508
311	20240802	151100	51433152	1838	1838	1838	1838	0
312	20240802	151000	51433152	1838	1839	1839	1838	2
313	20240802	150900	51429475	1840	1840	1840	1840	0
314	20240802	150800	51429475	1840	1840	1840	1840	201
315	20240802	150700	51059635	1844	1844	1844	1841	3
316	20240802	150600	51054106	1839	1839	1839	1839	0
317	20240802	150500	51054106	1839	1840	1840	1839	2
318	20240802	150400	51050427	1841	1841	1841	1841	1
319	20240802	150300	51048586	1844	1844	1844	1844	0
320	20240802	150200	51048586	1844	1844	1844	1844	0
321	20240802	150100	51048586	1844	1844	1844	1844	200
322	20240802	150000	50679786	1846	1845	1846	1845	20
323	20240802	145900	50642869	1845	1845	1845	1845	0
324	20240802	145800	50642869	1845	1845	1845	1845	0
325	20240802	145700	50642869	1845	1845	1845	1837	37
326	20240802	145600	50574804	1837	1837	1837	1837	100
327	20240802	145500	50391104	1845	1837	1845	1837	12
328	20240802	145400	50369052	1848	1848	1848	1848	0
329	20240802	145300	50369052	1848	1844	1848	1844	51
330	20240802	145200	50274966	1836	1836	1836	1836	0
331	20240802	145100	50274966	1836	1836	1836	1836	0
332	20240802	145000	50274966	1836	1836	1836	1836	0
333	20240802	144900	50274966	1836	1836	1836	1836	0
334	20240802	144800	50274966	1836	1836	1836	1836	0
335	20240802	144700	50274966	1836	1836	1836	1836	0
336	20240802	144600	50274966	1836	1836	1836	1836	253
337	20240802	144500	49810458	1836	1836	1836	1836	0
338	20240802	144400	49810458	1836	1836	1836	1836	0
339	20240802	144300	49810458	1836	1836	1836	1836	0
340	20240802	144200	49810458	1836	1837	1837	1836	500
341	20240802	144100	48892420	1848	1848	1848	1848	0
342	20240802	144000	48892420	1848	1848	1848	1848	0
343	20240802	143900	48892420	1848	1848	1848	1848	400
344	20240802	143800	48153220	1849	1849	1849	1849	0
345	20240802	143700	48153220	1849	1849	1849	1849	0
346	20240802	143600	48153220	1849	1849	1849	1849	0
347	20240802	143500	48153220	1849	1849	1849	1849	0
348	20240802	143400	48153220	1849	1849	1849	1849	0
349	20240802	143300	48153220	1849	1849	1849	1849	0
350	20240802	143200	48153220	1849	1849	1849	1849	0
351	20240802	143100	48153220	1849	1849	1849	1849	0
352	20240802	143000	48153220	1849	1849	1849	1849	0
353	20240802	142900	48153220	1849	1849	1849	1849	0
354	20240802	142800	48153220	1849	1849	1849	1849	0
355	20240802	142700	48153220	1849	1849	1849	1849	0
356	20240802	142600	48153220	1849	1849	1849	1849	0
357	20240802	142500	48153220	1849	1849	1849	1849	0
358	20240802	142400	48153220	1849	1849	1849	1849	0
359	20240802	142300	48153220	1849	1849	1849	1849	0
360	20240802	142200	48153220	1849	1849	1849	1849	50
361	20240802	142100	48060770	1849	1849	1849	1849	0
362	20240802	142000	48060770	1849	1849	1849	1849	0
363	20240802	141900	48060770	1849	1849	1849	1849	0
364	20240802	141800	48060770	1849	1849	1849	1849	0
365	20240802	141700	48060770	1849	1849	1849	1849	3
366	20240802	141600	48055223	1849	1849	1849	1849	5
367	20240802	141500	48045978	1849	1849	1849	1849	0
368	20240802	141400	48045978	1849	1849	1849	1849	0
369	20240802	141300	48045978	1849	1849	1849	1849	1
370	20240802	141200	48044129	1836	1836	1836	1836	0
371	20240802	141100	48044129	1836	1836	1836	1836	0
372	20240802	141000	48044129	1836	1838	1838	1836	100
373	20240802	140900	47860426	1837	1837	1837	1837	0
374	20240802	140800	47860426	1837	1837	1837	1837	0
375	20240802	140700	47860426	1837	1838	1838	1837	1078
376	20240802	140600	45879639	1845	1845	1845	1845	420
377	20240802	140500	45104739	1849	1849	1849	1849	0
378	20240802	140400	45104739	1849	1849	1849	1849	2
379	20240802	140300	45101041	1849	1849	1849	1849	0
380	20240802	140200	45101041	1849	1849	1849	1849	1
381	20240802	140100	45099192	1849	1849	1849	1849	0
382	20240802	140000	45099192	1849	1849	1849	1849	0
383	20240802	135900	45099192	1849	1849	1849	1849	0
384	20240802	135800	45099192	1849	1849	1849	1849	1
385	20240802	135700	45097343	1849	1849	1849	1849	1
386	20240802	135600	45095494	1849	1849	1849	1849	0
387	20240802	135500	45095494	1849	1849	1849	1849	0
388	20240802	135400	45095494	1849	1849	1849	1849	0
389	20240802	135300	45095494	1849	1849	1849	1849	0
390	20240802	135200	45095494	1849	1849	1849	1849	0
391	20240802	135100	45095494	1849	1849	1849	1849	0
392	20240802	135000	45095494	1849	1849	1849	1849	0
393	20240802	134900	45095494	1849	1849	1849	1849	0
394	20240802	134800	45095494	1849	1849	1849	1849	0
395	20240802	134700	45095494	1849	1849	1849	1849	1
396	20240802	134600	45093645	1837	1837	1837	1837	0
397	20240802	134500	45093645	1837	1837	1837	1837	0
398	20240802	134400	45093645	1837	1837	1837	1837	0
399	20240802	134300	45093645	1837	1837	1837	1837	0
400	20240802	134200	45093645	1837	1837	1837	1837	0
401	20240802	134100	45093645	1837	1837	1837	1837	0
402	20240802	134000	45093645	1837	1837	1837	1837	0
403	20240802	133900	45093645	1837	1837	1837	1837	0
404	20240802	133800	45093645	1837	1837	1837	1837	400
405	20240802	133700	44358845	1837	1837	1837	1837	400
406	20240802	133600	43624045	1838	1838	1838	1838	100
407	20240802	133500	43440245	1849	1849	1849	1849	0
408	20240802	133400	43440245	1849	1849	1849	1849	20
409	20240802	133300	43403265	1850	1840	1850	1838	223
410	20240802	133200	42993019	1849	1849	1849	1849	20
411	20240802	133100	42956039	1849	1849	1849	1849	20
412	20240802	133000	42919059	1849	1849	1849	1849	0
413	20240802	132900	42919059	1849	1849	1849	1849	0
414	20240802	132800	42919059	1849	1849	1849	1849	0
415	20240802	132700	42919059	1849	1849	1849	1849	0
416	20240802	132600	42919059	1849	1849	1849	1849	0
417	20240802	132500	42919059	1849	1849	1849	1849	30
418	20240802	132400	42863589	1840	1840	1840	1840	0
419	20240802	132300	42863589	1840	1840	1840	1840	0
420	20240802	132200	42863589	1840	1840	1840	1840	0
421	20240802	132100	42863589	1840	1840	1840	1840	0
422	20240802	132000	42863589	1840	1840	1840	1840	0
423	20240802	131900	42863589	1840	1840	1840	1840	0
424	20240802	131800	42863589	1840	1841	1841	1840	1584
425	20240802	131700	39947782	1849	1849	1849	1849	0
426	20240802	131600	39947782	1849	1849	1849	1849	0
427	20240802	131500	39947782	1849	1849	1849	1849	0
428	20240802	131400	39947782	1849	1849	1849	1849	0
429	20240802	131300	39947782	1849	1849	1849	1849	1
430	20240802	131200	39945933	1841	1841	1841	1841	0
431	20240802	131100	39945933	1841	1841	1841	1841	0
432	20240802	131000	39945933	1841	1841	1841	1841	1512
433	20240802	130900	37162341	1845	1845	1845	1845	105
434	20240802	130800	36968616	1845	1845	1845	1845	0
435	20240802	130700	36968616	1845	1845	1845	1845	0
436	20240802	130600	36968616	1845	1845	1845	1845	52
437	20240802	130500	36872676	1845	1845	1845	1845	20
438	20240802	130400	36835776	1850	1850	1850	1850	0
439	20240802	130300	36835776	1850	1849	1850	1845	1325
440	20240802	130200	34390611	1849	1849	1849	1849	0
441	20240802	130100	34390611	1849	1849	1849	1849	0
442	20240802	130000	34390611	1849	1849	1849	1849	3
443	20240802	125900	34385064	1849	1849	1849	1849	0
444	20240802	125800	34385064	1849	1849	1849	1849	0
445	20240802	125700	34385064	1849	1849	1849	1849	0
446	20240802	125600	34385064	1849	1849	1849	1849	0
447	20240802	125500	34385064	1849	1849	1849	1849	0
448	20240802	125400	34385064	1849	1849	1849	1849	0
449	20240802	125300	34385064	1849	1849	1849	1849	0
450	20240802	125200	34385064	1849	1849	1849	1849	0
451	20240802	125100	34385064	1849	1849	1849	1849	0
452	20240802	125000	34385064	1849	1849	1849	1849	20
453	20240802	124900	34348084	1841	1841	1841	1841	451
454	20240802	124800	33517793	1841	1843	1843	1841	300
455	20240802	124700	32965417	1849	1849	1849	1849	35
456	20240802	124600	32900702	1843	1843	1843	1843	0
457	20240802	124500	32900702	1843	1843	1843	1843	0
458	20240802	124400	32900702	1843	1843	1843	1843	0
459	20240802	124300	32900702	1843	1843	1843	1843	0
460	20240802	124200	32900702	1843	1843	1843	1843	90
461	20240802	124100	32734832	1850	1850	1850	1850	0
462	20240802	124000	32734832	1850	1850	1850	1850	0
463	20240802	123900	32734832	1850	1850	1850	1850	0
464	20240802	123800	32734832	1850	1850	1850	1850	0
465	20240802	123700	32734832	1850	1850	1850	1850	44
466	20240802	123600	32653432	1843	1843	1843	1843	0
467	20240802	123500	32653432	1843	1843	1843	1843	0
468	20240802	123400	32653432	1843	1843	1843	1843	0
469	20240802	123300	32653432	1843	1843	1843	1843	0
470	20240802	123200	32653432	1843	1843	1843	1843	0
471	20240802	123100	32653432	1843	1843	1843	1843	0
472	20240802	123000	32653432	1843	1843	1843	1843	0
473	20240802	122900	32653432	1843	1843	1843	1843	1
474	20240802	122800	32651589	1843	1843	1843	1843	1
475	20240802	122700	32649746	1843	1843	1843	1843	120
476	20240802	122600	32428586	1842	1843	1843	1842	1342
477	20240802	122500	29955540	1843	1843	1843	1843	0
478	20240802	122400	29955540	1843	1845	1845	1843	1103
479	20240802	122300	27920899	1845	1845	1845	1845	0
480	20240802	122200	27920899	1845	1845	1845	1845	0
481	20240802	122100	27920899	1845	1845	1845	1845	0
482	20240802	122000	27920899	1845	1845	1845	1845	0
483	20240802	121900	27920899	1845	1845	1845	1845	0
484	20240802	121800	27920899	1845	1845	1845	1845	0
485	20240802	121700	27920899	1845	1849	1849	1845	16
486	20240802	121600	27891319	1849	1849	1849	1849	60
487	20240802	121500	27780379	1849	1849	1849	1849	0
488	20240802	121400	27780379	1849	1849	1849	1849	75
489	20240802	121300	27641704	1849	1849	1849	1849	40
490	20240802	121200	27567744	1849	1849	1849	1849	0
491	20240802	121100	27567744	1849	1849	1849	1849	0
492	20240802	121000	27567744	1849	1849	1849	1849	0
493	20240802	120900	27567744	1849	1849	1849	1849	0
494	20240802	120800	27567744	1849	1849	1849	1849	0
495	20240802	120700	27567744	1849	1849	1849	1849	200
496	20240802	120600	27197944	1844	1844	1844	1844	56
497	20240802	120500	27094680	1844	1844	1844	1844	0
498	20240802	120400	27094680	1844	1844	1844	1844	0
499	20240802	120300	27094680	1844	1844	1844	1844	0
500	20240802	120200	27094680	1844	1844	1844	1844	296
501	20240802	120100	26548856	1846	1846	1846	1846	0
502	20240802	120000	26548856	1846	1846	1846	1846	1
503	20240802	115900	26547010	1845	1845	1845	1845	0
504	20240802	115800	26547010	1845	1845	1845	1845	0
505	20240802	115700	26547010	1845	1845	1845	1845	0
506	20240802	115600	26547010	1845	1845	1845	1845	0
507	20240802	115500	26547010	1845	1845	1845	1845	0
508	20240802	115400	26547010	1845	1845	1845	1845	0
509	20240802	115300	26547010	1845	1845	1845	1845	0
510	20240802	115200	26547010	1845	1846	1846	1845	556
511	20240802	115100	25521184	1846	1846	1846	1846	0
512	20240802	115000	25521184	1846	1846	1846	1846	0
513	20240802	114900	25521184	1846	1846	1846	1846	50
514	20240802	114800	25428884	1846	1846	1846	1846	0
515	20240802	114700	25428884	1846	1846	1846	1846	53
516	20240802	114600	25331046	1845	1845	1845	1845	0
517	20240802	114500	25331046	1845	1845	1845	1845	0
518	20240802	114400	25331046	1845	1845	1845	1845	0
519	20240802	114300	25331046	1845	1845	1845	1845	0
520	20240802	114200	25331046	1845	1845	1845	1845	0
521	20240802	114100	25331046	1845	1846	1846	1845	496
522	20240802	114000	24415803	1850	1850	1850	1850	0
523	20240802	113900	24415803	1850	1850	1850	1850	0
524	20240802	113800	24415803	1850	1849	1850	1849	104
525	20240802	113700	24223506	1850	1850	1850	1850	0
526	20240802	113600	24223506	1850	1850	1850	1850	0
527	20240802	113500	24223506	1850	1850	1850	1850	0
528	20240802	113400	24223506	1850	1851	1851	1850	383
529	20240802	113300	23514759	1852	1852	1852	1852	0
530	20240802	113200	23514759	1852	1852	1852	1852	0
531	20240802	113100	23514759	1852	1852	1852	1852	0
532	20240802	113000	23514759	1852	1853	1853	1852	610
533	20240802	112900	22384734	1855	1855	1855	1855	11
534	20240802	112800	22364329	1854	1854	1854	1854	0
535	20240802	112700	22364329	1854	1854	1854	1854	1
536	20240802	112600	22362475	1854	1855	1855	1854	107
537	20240802	112500	22164044	1862	1862	1862	1862	0
538	20240802	112400	22164044	1862	1862	1862	1862	4
539	20240802	112300	22156596	1863	1863	1863	1863	0
540	20240802	112200	22156596	1863	1863	1863	1863	0
541	20240802	112100	22156596	1863	1863	1863	1863	0
542	20240802	112000	22156596	1863	1863	1863	1863	0
543	20240802	111900	22156596	1863	1863	1863	1863	0
544	20240802	111800	22156596	1863	1863	1863	1863	0
545	20240802	111700	22156596	1863	1863	1863	1863	0
546	20240802	111600	22156596	1863	1863	1863	1863	1
547	20240802	111500	22154733	1873	1873	1873	1873	0
548	20240802	111400	22154733	1873	1873	1873	1873	0
549	20240802	111300	22154733	1873	1873	1873	1873	0
550	20240802	111200	22154733	1873	1863	1873	1863	1073
551	20240802	111100	20145114	1863	1863	1863	1863	0
552	20240802	111000	20145114	1863	1863	1863	1863	18
553	20240802	110900	20111580	1864	1864	1864	1864	21
554	20240802	110800	20072436	1872	1872	1872	1872	0
555	20240802	110700	20072436	1872	1872	1872	1872	0
556	20240802	110600	20072436	1872	1872	1872	1872	0
557	20240802	110500	20072436	1872	1872	1872	1872	0
558	20240802	110400	20072436	1872	1872	1872	1872	0
559	20240802	110300	20072436	1872	1872	1872	1872	1
560	20240802	110200	20070564	1875	1875	1875	1875	0
561	20240802	110100	20070564	1875	1875	1875	1875	0
562	20240802	110000	20070564	1875	1875	1875	1875	0
563	20240802	105900	20070564	1875	1875	1875	1875	0
564	20240802	105800	20070564	1875	1875	1875	1875	0
565	20240802	105700	20070564	1875	1875	1875	1875	0
566	20240802	105600	20070564	1875	1875	1875	1875	0
567	20240802	105500	20070564	1875	1875	1875	1875	0
568	20240802	105400	20070564	1875	1875	1875	1875	0
569	20240802	105300	20070564	1875	1875	1875	1875	0
570	20240802	105200	20070564	1875	1875	1875	1875	0
571	20240802	105100	20070564	1875	1875	1875	1875	0
572	20240802	105000	20070564	1875	1875	1875	1875	0
573	20240802	104900	20070564	1875	1875	1875	1875	0
574	20240802	104800	20070564	1875	1875	1875	1875	0
575	20240802	104700	20070564	1875	1875	1875	1875	0
576	20240802	104600	20070564	1875	1875	1875	1875	0
577	20240802	104500	20070564	1875	1875	1875	1875	0
578	20240802	104400	20070564	1875	1875	1875	1875	0
579	20240802	104300	20070564	1875	1875	1875	1875	0
580	20240802	104200	20070564	1875	1875	1875	1875	0
581	20240802	104100	20070564	1875	1875	1875	1875	0
582	20240802	104000	20070564	1875	1875	1875	1875	0
583	20240802	103900	20070564	1875	1875	1875	1875	0
584	20240802	103800	20070564	1875	1875	1875	1875	0
585	20240802	103700	20070564	1875	1875	1875	1875	0
586	20240802	103600	20070564	1875	1875	1875	1875	0
587	20240802	103500	20070564	1875	1875	1875	1875	0
588	20240802	103400	20070564	1875	1875	1875	1875	0
589	20240802	103300	20070564	1875	1875	1875	1875	0
590	20240802	103200	20070564	1875	1875	1875	1875	0
591	20240802	103100	20070564	1875	1875	1875	1875	0
592	20240802	103000	20070564	1875	1875	1875	1875	0
593	20240802	102900	20070564	1875	1875	1875	1875	0
594	20240802	102800	20070564	1875	1875	1875	1875	0
595	20240802	102700	20070564	1875	1875	1875	1875	0
596	20240802	102600	20070564	1875	1875	1875	1875	0
597	20240802	102500	20070564	1875	1875	1875	1875	0
598	20240802	102400	20070564	1875	1875	1875	1875	0
599	20240802	102300	20070564	1875	1875	1875	1875	0
600	20240802	102200	20070564	1875	1875	1875	1875	50
601	20240802	102100	19976814	1875	1875	1875	1875	0
602	20240802	102000	19976814	1875	1875	1875	1875	0
603	20240802	101900	19976814	1875	1875	1875	1875	0
604	20240802	101800	19976814	1875	1875	1875	1875	0
605	20240802	101700	19976814	1875	1875	1875	1875	15
606	20240802	101600	19948689	1877	1877	1877	1877	0
607	20240802	101500	19948689	1877	1877	1877	1877	0
608	20240802	101400	19948689	1877	1877	1877	1877	0
609	20240802	101300	19948689	1877	1877	1877	1877	0
610	20240802	101200	19948689	1877	1877	1877	1877	0
611	20240802	101100	19948689	1877	1877	1877	1877	0
612	20240802	101000	19948689	1877	1877	1877	1877	1
613	20240802	100900	19946812	1879	1879	1879	1879	0
614	20240802	100800	19946812	1879	1879	1879	1879	0
615	20240802	100700	19946812	1879	1879	1879	1879	0
616	20240802	100600	19946812	1879	1879	1879	1879	0
617	20240802	100500	19946812	1879	1879	1879	1879	0
618	20240802	100400	19946812	1879	1879	1879	1879	1
619	20240802	100300	19944933	1879	1879	1879	1879	54
620	20240802	100200	19843467	1879	1879	1879	1879	0
621	20240802	100100	19843467	1879	1879	1879	1879	112
622	20240802	100000	19633019	1871	1870	1871	1870	170
623	20240802	095900	19315011	1870	1870	1870	1870	740
624	20240802	095800	17931211	1870	1870	1870	1870	0
625	20240802	095700	17931211	1870	1870	1870	1870	10
626	20240802	095600	17912511	1870	1850	1870	1850	260
627	20240802	095500	17430984	1850	1850	1850	1850	2
628	20240802	095400	17427284	1853	1853	1853	1853	0
629	20240802	095300	17427284	1853	1853	1853	1853	0
630	20240802	095200	17427284	1853	1853	1853	1853	0
631	20240802	095100	17427284	1853	1853	1853	1853	0
632	20240802	095000	17427284	1853	1853	1853	1853	1
633	20240802	094900	17425431	1852	1852	1852	1852	200
634	20240802	094800	17055031	1852	1852	1852	1852	1
635	20240802	094700	17053179	1842	1843	1843	1842	145
636	20240802	094600	16786069	1842	1842	1842	1842	0
637	20240802	094500	16786069	1842	1842	1842	1842	0
638	20240802	094400	16786069	1842	1842	1842	1842	0
639	20240802	094300	16786069	1842	1842	1842	1842	0
640	20240802	094200	16786069	1842	1843	1843	1842	574
641	20240802	094100	15728631	1858	1858	1858	1858	0
642	20240802	094000	15728631	1858	1858	1858	1858	0
643	20240802	093900	15728631	1858	1858	1858	1858	1
644	20240802	093800	15726773	1842	1842	1842	1842	2
645	20240802	093700	15723089	1860	1860	1860	1860	0
646	20240802	093600	15723089	1860	1860	1860	1860	0
647	20240802	093500	15723089	1860	1860	1860	1860	0
648	20240802	093400	15723089	1860	1860	1860	1860	0
649	20240802	093300	15723089	1860	1854	1860	1854	500
650	20240802	093200	14793095	1856	1856	1856	1856	0
651	20240802	093100	14793095	1856	1856	1856	1856	54
652	20240802	093000	14692871	1856	1856	1856	1856	50
653	20240802	092900	14600071	1863	1863	1863	1863	0
654	20240802	092800	14600071	1863	1863	1863	1863	0
655	20240802	092700	14600071	1863	1863	1863	1863	0
656	20240802	092600	14600071	1863	1842	1863	1842	59
657	20240802	092500	14491372	1844	1844	1844	1844	1
658	20240802	092400	14489528	1844	1844	1844	1844	0
659	20240802	092300	14489528	1844	1844	1844	1844	205
660	20240802	092200	14111508	1844	1845	1845	1844	55
661	20240802	092100	14010038	1860	1860	1860	1860	1
662	20240802	092000	14008178	1860	1854	1860	1854	2330
663	20240802	091900	9675738	1860	1860	1860	1860	0
664	20240802	091800	9675738	1860	1860	1860	1860	1
665	20240802	091700	9673878	1844	1844	1844	1844	21
666	20240802	091600	9635154	1863	1863	1863	1844	7
667	20240802	091500	9622208	1844	1845	1845	1844	3
668	20240802	091400	9616675	1845	1845	1845	1845	7
669	20240802	091300	9603760	1845	1850	1850	1845	639
670	20240802	091200	8422929	1850	1851	1851	1850	234
671	20240802	091100	7989887	1859	1859	1859	1855	195
672	20240802	091000	7627622	1855	1855	1855	1855	150
673	20240802	090900	7349372	1857	1864	1864	1857	314
674	20240802	090800	6765308	1865	1871	1871	1865	1306
675	20240802	090700	4324521	1872	1872	1872	1872	200
676	20240802	090600	3950121	1875	1884	1884	1875	39
677	20240802	090500	3876966	1887	1887	1887	1887	0
678	20240802	090400	3876966	1887	1887	1887	1887	0
679	20240802	090300	3876966	1887	1887	1887	1886	60
680	20240802	090200	3763761	1875	1875	1875	1875	0
681	20240802	090100	3763761	1875	1880	1880	1875	1327
682	20240802	090000	1270204	1879	1879	1879	1879	676