KissMeData/037330/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	191900	112127401	1680	1680	1680	1680	2753
3	20240802	191800	112127401	1680	1680	1680	1680	0
4	20240802	191700	112127401	1680	1680	1680	1680	0
5	20240802	191600	112127401	1680	1680	1680	1680	0
6	20240802	191500	112127401	1680	1680	1680	1680	0
7	20240802	191400	112127401	1680	1680	1680	1680	0
8	20240802	191300	112127401	1680	1680	1680	1680	0
9	20240802	191200	112127401	1680	1680	1680	1680	0
10	20240802	191100	112127401	1680	1680	1680	1680	0
11	20240802	191000	112127401	1680	1680	1680	1680	0
12	20240802	190900	112127401	1680	1680	1680	1680	0
13	20240802	190800	112127401	1680	1680	1680	1680	0
14	20240802	190700	112127401	1680	1680	1680	1680	0
15	20240802	190600	112127401	1680	1680	1680	1680	0
16	20240802	190500	112127401	1680	1680	1680	1680	0
17	20240802	190400	112127401	1680	1680	1680	1680	0
18	20240802	190300	112127401	1680	1680	1680	1680	0
19	20240802	190200	112127401	1680	1680	1680	1680	0
20	20240802	190100	112127401	1680	1680	1680	1680	0
21	20240802	190000	112127401	1680	1680	1680	1680	0
22	20240802	185900	112127401	1680	1680	1680	1680	0
23	20240802	185800	112127401	1680	1680	1680	1680	0
24	20240802	185700	112127401	1680	1680	1680	1680	0
25	20240802	185600	112127401	1680	1680	1680	1680	0
26	20240802	185500	112127401	1680	1680	1680	1680	0
27	20240802	185400	112127401	1680	1680	1680	1680	0
28	20240802	185300	112127401	1680	1680	1680	1680	0
29	20240802	185200	112127401	1680	1680	1680	1680	0
30	20240802	185100	112127401	1680	1680	1680	1680	0
31	20240802	185000	112127401	1680	1680	1680	1680	0
32	20240802	184900	112127401	1680	1680	1680	1680	2753
33	20240802	184800	112127401	1680	1680	1680	1680	0
34	20240802	184700	112127401	1680	1680	1680	1680	0
35	20240802	184600	112127401	1680	1680	1680	1680	0
36	20240802	184500	112127401	1680	1680	1680	1680	0
37	20240802	184400	112127401	1680	1680	1680	1680	0
38	20240802	184300	112127401	1680	1680	1680	1680	0
39	20240802	184200	112127401	1680	1680	1680	1680	0
40	20240802	184100	112127401	1680	1680	1680	1680	0
41	20240802	184000	112127401	1680	1680	1680	1680	0
42	20240802	183900	112127401	1680	1680	1680	1680	0
43	20240802	183800	112127401	1680	1680	1680	1680	0
44	20240802	183700	112127401	1680	1680	1680	1680	0
45	20240802	183600	112127401	1680	1680	1680	1680	0
46	20240802	183500	112127401	1680	1680	1680	1680	0
47	20240802	183400	112127401	1680	1680	1680	1680	0
48	20240802	183300	112127401	1680	1680	1680	1680	0
49	20240802	183200	112127401	1680	1680	1680	1680	0
50	20240802	183100	112127401	1680	1680	1680	1680	0
51	20240802	183000	112127401	1680	1680	1680	1680	0
52	20240802	182900	112127401	1680	1680	1680	1680	0
53	20240802	182800	112127401	1680	1680	1680	1680	0
54	20240802	182700	112127401	1680	1680	1680	1680	0
55	20240802	182600	112127401	1680	1680	1680	1680	0
56	20240802	182500	112127401	1680	1680	1680	1680	0
57	20240802	182400	112127401	1680	1680	1680	1680	0
58	20240802	182300	112127401	1680	1680	1680	1680	0
59	20240802	182200	112127401	1680	1680	1680	1680	0
60	20240802	182100	112127401	1680	1680	1680	1680	0
61	20240802	182000	112127401	1680	1680	1680	1680	0
62	20240802	181900	112127401	1680	1680	1680	1680	2753
63	20240802	181800	112127401	1680	1680	1680	1680	0
64	20240802	181700	112127401	1680	1680	1680	1680	0
65	20240802	181600	112127401	1680	1680	1680	1680	0
66	20240802	181500	112127401	1680	1680	1680	1680	0
67	20240802	181400	112127401	1680	1680	1680	1680	0
68	20240802	181300	112127401	1680	1680	1680	1680	0
69	20240802	181200	112127401	1680	1680	1680	1680	0
70	20240802	181100	112127401	1680	1680	1680	1680	0
71	20240802	181000	112127401	1680	1680	1680	1680	0
72	20240802	180900	112127401	1680	1680	1680	1680	0
73	20240802	180800	112127401	1680	1680	1680	1680	0
74	20240802	180700	112127401	1680	1680	1680	1680	0
75	20240802	180600	112127401	1680	1680	1680	1680	0
76	20240802	180500	112127401	1680	1680	1680	1680	0
77	20240802	180400	112127401	1680	1680	1680	1680	0
78	20240802	180300	112127401	1680	1680	1680	1680	0
79	20240802	180200	112127401	1680	1680	1680	1680	0
80	20240802	180100	112127401	1680	1680	1680	1680	0
81	20240802	180000	112127401	1680	1680	1680	1680	0
82	20240802	175900	112127401	1680	1680	1680	1680	0
83	20240802	175800	112127401	1680	1680	1680	1680	0
84	20240802	175700	112127401	1680	1680	1680	1680	0
85	20240802	175600	112127401	1680	1680	1680	1680	0
86	20240802	175500	112127401	1680	1680	1680	1680	0
87	20240802	175400	112127401	1680	1680	1680	1680	0
88	20240802	175300	112127401	1680	1680	1680	1680	0
89	20240802	175200	112127401	1680	1680	1680	1680	0
90	20240802	175100	112127401	1680	1680	1680	1680	0
91	20240802	175000	112127401	1680	1680	1680	1680	0
92	20240802	174900	112127401	1680	1680	1680	1680	2753
93	20240802	174800	112127401	1680	1680	1680	1680	0
94	20240802	174700	112127401	1680	1680	1680	1680	0
95	20240802	174600	112127401	1680	1680	1680	1680	0
96	20240802	174500	112127401	1680	1680	1680	1680	0
97	20240802	174400	112127401	1680	1680	1680	1680	0
98	20240802	174300	112127401	1680	1680	1680	1680	0
99	20240802	174200	112127401	1680	1680	1680	1680	0
100	20240802	174100	112127401	1680	1680	1680	1680	0
101	20240802	174000	112127401	1680	1680	1680	1680	0
102	20240802	173900	112127401	1680	1680	1680	1680	0
103	20240802	173800	112127401	1680	1680	1680	1680	0
104	20240802	173700	112127401	1680	1680	1680	1680	0
105	20240802	173600	112127401	1680	1680	1680	1680	0
106	20240802	173500	112127401	1680	1680	1680	1680	0
107	20240802	173400	112127401	1680	1680	1680	1680	0
108	20240802	173300	112127401	1680	1680	1680	1680	0
109	20240802	173200	112127401	1680	1680	1680	1680	0
110	20240802	173100	112127401	1680	1680	1680	1680	0
111	20240802	173000	112127401	1680	1680	1680	1680	0
112	20240802	172900	112127401	1680	1680	1680	1680	0
113	20240802	172800	112127401	1680	1680	1680	1680	0
114	20240802	172700	112127401	1680	1680	1680	1680	0
115	20240802	172600	112127401	1680	1680	1680	1680	0
116	20240802	172500	112127401	1680	1680	1680	1680	0
117	20240802	172400	112127401	1680	1680	1680	1680	0
118	20240802	172300	112127401	1680	1680	1680	1680	0
119	20240802	172200	112127401	1680	1680	1680	1680	0
120	20240802	172100	112127401	1680	1680	1680	1680	0
121	20240802	172000	112127401	1680	1680	1680	1680	0
122	20240802	171900	112127401	1680	1680	1680	1680	2753
123	20240802	171800	112127401	1680	1680	1680	1680	0
124	20240802	171700	112127401	1680	1680	1680	1680	0
125	20240802	171600	112127401	1680	1680	1680	1680	0
126	20240802	171500	112127401	1680	1680	1680	1680	0
127	20240802	171400	112127401	1680	1680	1680	1680	0
128	20240802	171300	112127401	1680	1680	1680	1680	0
129	20240802	171200	112127401	1680	1680	1680	1680	0
130	20240802	171100	112127401	1680	1680	1680	1680	0
131	20240802	171000	112127401	1680	1680	1680	1680	0
132	20240802	170900	112127401	1680	1680	1680	1680	0
133	20240802	170800	112127401	1680	1680	1680	1680	0
134	20240802	170700	112127401	1680	1680	1680	1680	0
135	20240802	170600	112127401	1680	1680	1680	1680	0
136	20240802	170500	112127401	1680	1680	1680	1680	0
137	20240802	170400	112127401	1680	1680	1680	1680	0
138	20240802	170300	112127401	1680	1680	1680	1680	0
139	20240802	170200	112127401	1680	1680	1680	1680	0
140	20240802	170100	112127401	1680	1680	1680	1680	0
141	20240802	170000	112127401	1680	1680	1680	1680	0
142	20240802	165900	112127401	1680	1680	1680	1680	0
143	20240802	165800	112127401	1680	1680	1680	1680	0
144	20240802	165700	112127401	1680	1680	1680	1680	0
145	20240802	165600	112127401	1680	1680	1680	1680	0
146	20240802	165500	112127401	1680	1680	1680	1680	0
147	20240802	165400	112127401	1680	1680	1680	1680	0
148	20240802	165300	112127401	1680	1680	1680	1680	0
149	20240802	165200	112127401	1680	1680	1680	1680	0
150	20240802	165100	112127401	1680	1680	1680	1680	0
151	20240802	165000	112127401	1680	1680	1680	1680	0
152	20240802	164900	112127401	1680	1680	1680	1680	2753
153	20240802	164800	112127401	1680	1680	1680	1680	0
154	20240802	164700	112127401	1680	1680	1680	1680	0
155	20240802	164600	112127401	1680	1680	1680	1680	0
156	20240802	164500	112127401	1680	1680	1680	1680	0
157	20240802	164400	112127401	1680	1680	1680	1680	0
158	20240802	164300	112127401	1680	1680	1680	1680	0
159	20240802	164200	112127401	1680	1680	1680	1680	0
160	20240802	164100	112127401	1680	1680	1680	1680	0
161	20240802	164000	112127401	1680	1680	1680	1680	0
162	20240802	163900	112127401	1680	1680	1680	1680	0
163	20240802	163800	112127401	1680	1680	1680	1680	0
164	20240802	163700	112127401	1680	1680	1680	1680	0
165	20240802	163600	112127401	1680	1680	1680	1680	0
166	20240802	163500	112127401	1680	1680	1680	1680	0
167	20240802	163400	112127401	1680	1680	1680	1680	0
168	20240802	163300	112127401	1680	1680	1680	1680	0
169	20240802	163200	112127401	1680	1680	1680	1680	0
170	20240802	163100	112127401	1680	1680	1680	1680	0
171	20240802	163000	112127401	1680	1680	1680	1680	0
172	20240802	162900	112127401	1680	1680	1680	1680	0
173	20240802	162800	112127401	1680	1680	1680	1680	0
174	20240802	162700	112127401	1680	1680	1680	1680	0
175	20240802	162600	112127401	1680	1680	1680	1680	0
176	20240802	162500	112127401	1680	1680	1680	1680	0
177	20240802	162400	112127401	1680	1680	1680	1680	0
178	20240802	162300	112127401	1680	1680	1680	1680	0
179	20240802	162200	112127401	1680	1680	1680	1680	0
180	20240802	162100	112127401	1680	1680	1680	1680	0
181	20240802	162000	112127401	1680	1680	1680	1680	0
182	20240802	161900	112127401	1680	1680	1680	1680	2753
183	20240802	161800	112127401	1680	1680	1680	1680	0
184	20240802	161700	112127401	1680	1680	1680	1680	0
185	20240802	161600	112127401	1680	1680	1680	1680	0
186	20240802	161500	112127401	1680	1680	1680	1680	0
187	20240802	161400	112127401	1680	1680	1680	1680	0
188	20240802	161300	112127401	1680	1680	1680	1680	0
189	20240802	161200	112127401	1680	1680	1680	1680	0
190	20240802	161100	112127401	1680	1680	1680	1680	0
191	20240802	161000	112127401	1680	1680	1680	1680	0
192	20240802	160900	112127401	1680	1680	1680	1680	0
193	20240802	160800	112127401	1680	1680	1680	1680	0
194	20240802	160700	112127401	1680	1680	1680	1680	0
195	20240802	160600	112127401	1680	1680	1680	1680	0
196	20240802	160500	112127401	1680	1680	1680	1680	0
197	20240802	160400	112127401	1680	1680	1680	1680	0
198	20240802	160300	112127401	1680	1680	1680	1680	0
199	20240802	160200	112127401	1680	1680	1680	1680	0
200	20240802	160100	112127401	1680	1680	1680	1680	0
201	20240802	160000	112127401	1680	1680	1680	1680	0
202	20240802	155900	112127401	1680	1680	1680	1680	0
203	20240802	155800	112127401	1680	1680	1680	1680	0
204	20240802	155700	112127401	1680	1680	1680	1680	0
205	20240802	155600	112127401	1680	1680	1680	1680	0
206	20240802	155500	112127401	1680	1680	1680	1680	0
207	20240802	155400	112127401	1680	1680	1680	1680	0
208	20240802	155300	112127401	1680	1680	1680	1680	0
209	20240802	155200	112127401	1680	1680	1680	1680	0
210	20240802	155100	112127401	1680	1680	1680	1680	0
211	20240802	155000	112127401	1680	1680	1680	1680	0
212	20240802	154900	112127401	1680	1680	1680	1680	2753
213	20240802	154800	112127401	1680	1680	1680	1680	0
214	20240802	154700	112127401	1680	1680	1680	1680	0
215	20240802	154600	112127401	1680	1680	1680	1680	0
216	20240802	154500	112127401	1680	1680	1680	1680	0
217	20240802	154400	112127401	1680	1680	1680	1680	0
218	20240802	154300	112127401	1680	1680	1680	1680	0
219	20240802	154200	112127401	1680	1680	1680	1680	0
220	20240802	154100	112127401	1680	1680	1680	1680	0
221	20240802	154000	112127401	1680	1680	1680	1680	0
222	20240802	153900	112127401	1680	1680	1680	1680	0
223	20240802	153800	112127401	1680	1680	1680	1680	0
224	20240802	153700	112127401	1680	1680	1680	1680	0
225	20240802	153600	112127401	1680	1680	1680	1680	0
226	20240802	153500	112127401	1680	1680	1680	1680	0
227	20240802	153400	112127401	1680	1680	1680	1680	0
228	20240802	153300	112127401	1680	1680	1680	1680	0
229	20240802	153200	112127401	1680	1680	1680	1680	0
230	20240802	153100	112127401	1680	1680	1680	1680	0
231	20240802	153000	112127401	1680	1680	1680	1680	2753
232	20240802	152900	107502361	1689	1689	1689	1689	0
233	20240802	152800	107502361	1689	1689	1689	1689	0
234	20240802	152700	107502361	1689	1689	1689	1689	0
235	20240802	152600	107502361	1689	1689	1689	1689	0
236	20240802	152500	107502361	1689	1689	1689	1689	0
237	20240802	152400	107502361	1689	1689	1689	1689	0
238	20240802	152300	107502361	1689	1689	1689	1689	0
239	20240802	152200	107502361	1689	1689	1689	1689	0
240	20240802	152100	107502361	1689	1689	1689	1689	0
241	20240802	152000	107502361	1689	1689	1689	1689	0
242	20240802	151900	107502361	1689	1687	1689	1687	201
243	20240802	151800	107163272	1689	1685	1689	1680	406
244	20240802	151700	106480967	1689	1681	1690	1681	12
245	20240802	151600	106460770	1690	1687	1690	1681	462
246	20240802	151500	105684118	1688	1689	1689	1688	2
247	20240802	151400	105680741	1690	1690	1690	1690	0
248	20240802	151300	105680741	1690	1690	1690	1690	29
249	20240802	151200	105631731	1690	1690	1690	1690	0
250	20240802	151100	105631731	1690	1681	1690	1681	343
251	20240802	151000	105055139	1692	1692	1692	1692	0
252	20240802	150900	105055139	1692	1692	1692	1692	0
253	20240802	150800	105055139	1692	1692	1692	1692	0
254	20240802	150700	105055139	1692	1691	1692	1681	128
255	20240802	150600	104839723	1681	1682	1682	1681	48
256	20240802	150500	104759030	1692	1691	1692	1691	253
257	20240802	150400	104331053	1691	1687	1691	1683	115
258	20240802	150300	104137196	1692	1686	1692	1682	914
259	20240802	150200	102591585	1692	1690	1694	1682	1140
260	20240802	150100	100673035	1691	1692	1692	1691	36
261	20240802	150000	100612141	1694	1694	1694	1694	0
262	20240802	145900	100612141	1694	1694	1694	1687	50
263	20240802	145800	100527723	1689	1692	1692	1689	132
264	20240802	145700	100304667	1693	1694	1698	1693	520
265	20240802	145600	99423590	1695	1695	1695	1695	0
266	20240802	145500	99423590	1695	1688	1706	1686	331
267	20240802	145400	98864487	1681	1681	1681	1681	114
268	20240802	145300	98672853	1681	1681	1681	1681	0
269	20240802	145200	98672853	1681	1685	1685	1681	504
270	20240802	145100	97825417	1685	1685	1685	1685	7
271	20240802	145000	97813622	1688	1688	1688	1688	0
272	20240802	144900	97813622	1688	1688	1688	1688	0
273	20240802	144800	97813622	1688	1688	1688	1688	0
274	20240802	144700	97813622	1688	1688	1688	1688	1
275	20240802	144600	97811934	1680	1680	1680	1680	113
276	20240802	144500	97622094	1680	1683	1683	1680	2900
277	20240802	144400	92746250	1683	1685	1685	1683	3000
278	20240802	144300	87694772	1685	1685	1685	1685	114
279	20240802	144200	87502682	1685	1685	1685	1685	114
280	20240802	144100	87310592	1685	1685	1685	1685	0
281	20240802	144000	87310592	1685	1685	1685	1685	114
282	20240802	143900	87118502	1685	1685	1685	1685	114
283	20240802	143800	86926412	1685	1685	1685	1685	61
284	20240802	143700	86823627	1690	1690	1690	1690	0
285	20240802	143600	86823627	1690	1688	1690	1685	1027
286	20240802	143500	85091701	1689	1689	1689	1689	4
287	20240802	143400	85084945	1690	1690	1690	1690	0
288	20240802	143300	85084945	1690	1690	1690	1690	250
289	20240802	143200	84662445	1690	1690	1690	1690	1
290	20240802	143100	84660755	1687	1690	1690	1687	85
291	20240802	143000	84517249	1690	1690	1690	1690	4
292	20240802	142900	84510489	1690	1690	1690	1690	0
293	20240802	142800	84510489	1690	1690	1690	1690	0
294	20240802	142700	84510489	1690	1690	1690	1690	423
295	20240802	142600	83795619	1690	1690	1690	1690	345
296	20240802	142500	83212569	1690	1690	1690	1690	488
297	20240802	142400	82387849	1687	1687	1687	1687	162
298	20240802	142300	82114555	1687	1687	1687	1687	0
299	20240802	142200	82114555	1687	1690	1690	1687	501
300	20240802	142100	81268460	1690	1691	1691	1690	114
301	20240802	142000	81075782	1690	1690	1690	1690	0
302	20240802	141900	81075782	1690	1690	1690	1690	114
303	20240802	141800	80883122	1690	1691	1691	1690	145
304	20240802	141700	80638064	1690	1690	1690	1690	98
305	20240802	141600	80472444	1692	1692	1692	1690	102
306	20240802	141500	80300042	1690	1690	1690	1690	114
307	20240802	141400	80107382	1690	1692	1692	1690	1977
308	20240802	141300	76764409	1692	1692	1692	1692	114
309	20240802	141200	76571521	1692	1692	1692	1692	114
310	20240802	141100	76378633	1692	1692	1692	1692	0
311	20240802	141000	76378633	1692	1692	1692	1692	162
312	20240802	140900	76104529	1693	1693	1693	1693	0
313	20240802	140800	76104529	1693	1693	1693	1693	2
314	20240802	140700	76101143	1693	1693	1693	1693	0
315	20240802	140600	76101143	1693	1693	1693	1693	0
316	20240802	140500	76101143	1693	1693	1693	1693	0
317	20240802	140400	76101143	1693	1693	1693	1693	0
318	20240802	140300	76101143	1693	1692	1693	1692	56
319	20240802	140200	76006383	1693	1693	1693	1693	0
320	20240802	140100	76006383	1693	1693	1693	1693	0
321	20240802	140000	76006383	1693	1694	1694	1693	212
322	20240802	135900	75647267	1693	1693	1693	1693	114
323	20240802	135800	75454265	1693	1693	1693	1693	0
324	20240802	135700	75454265	1693	1693	1693	1693	114
325	20240802	135600	75261263	1693	1693	1700	1693	342
326	20240802	135500	74680997	1692	1692	1692	1692	0
327	20240802	135400	74680997	1692	1692	1692	1692	114
328	20240802	135300	74488109	1692	1692	1692	1692	114
329	20240802	135200	74295221	1692	1692	1692	1692	0
330	20240802	135100	74295221	1692	1694	1694	1692	114
331	20240802	135000	74102151	1694	1694	1694	1694	114
332	20240802	134900	73909035	1694	1694	1694	1694	48
333	20240802	134800	73827723	1694	1694	1694	1694	114
334	20240802	134700	73634607	1694	1694	1694	1694	114
335	20240802	134600	73441491	1694	1694	1694	1694	228
336	20240802	134500	73055259	1707	1707	1707	1707	0
337	20240802	134400	73055259	1707	1707	1707	1707	0
338	20240802	134300	73055259	1707	1707	1707	1707	2
339	20240802	134200	73051845	1693	1700	1700	1693	696
340	20240802	134100	71871285	1695	1699	1699	1695	114
341	20240802	134000	71677875	1695	1695	1695	1695	0
342	20240802	133900	71677875	1695	1702	1702	1695	264
343	20240802	133800	71229891	1708	1703	1708	1703	354
344	20240802	133700	70626855	1700	1701	1701	1700	36
345	20240802	133600	70565637	1703	1702	1703	1702	115
346	20240802	133500	70369906	1692	1702	1702	1692	493
347	20240802	133400	69531165	1702	1702	1702	1702	1
348	20240802	133300	69529463	1692	1700	1700	1692	521
349	20240802	133200	68644598	1699	1693	1699	1693	121
350	20240802	133100	68439703	1693	1693	1693	1693	0
351	20240802	133000	68439703	1693	1695	1695	1693	1570
352	20240802	132900	65778763	1692	1694	1694	1692	114
353	20240802	132800	65585741	1692	1693	1693	1692	48
354	20240802	132700	65504507	1692	1694	1694	1692	168
355	20240802	132600	65220161	1694	1694	1694	1692	150
356	20240802	132500	64966235	1692	1692	1692	1692	0
357	20240802	132400	64966235	1692	1694	1694	1692	360
358	20240802	132300	64357061	1693	1694	1695	1693	57
359	20240802	132200	64260521	1695	1695	1695	1692	396
360	20240802	132100	63590219	1695	1695	1695	1692	1487
361	20240802	132000	61071174	1695	1697	1697	1695	214
362	20240802	131900	60708390	1695	1695	1695	1695	114
363	20240802	131800	60515160	1696	1696	1696	1696	588
364	20240802	131700	59517912	1696	1696	1696	1696	18
365	20240802	131600	59487384	1696	1696	1696	1695	156
366	20240802	131500	59222922	1701	1698	1701	1697	73
367	20240802	131400	59099001	1698	1697	1698	1695	348
368	20240802	131300	58508943	1696	1696	1697	1696	54
369	20240802	131200	58417341	1701	1697	1701	1696	37
370	20240802	131100	58354566	1697	1696	1698	1695	168
371	20240802	131000	58069662	1695	1695	1695	1695	114
372	20240802	130900	57876432	1695	1695	1695	1695	0
373	20240802	130800	57876432	1695	1695	1695	1695	114
374	20240802	130700	57683202	1695	1695	1695	1695	162
375	20240802	130600	57408612	1695	1695	1695	1695	0
376	20240802	130500	57408612	1695	1695	1695	1695	114
377	20240802	130400	57215382	1695	1695	1695	1695	114
378	20240802	130300	57022152	1696	1696	1696	1696	0
379	20240802	130200	57022152	1696	1696	1696	1696	341
380	20240802	130100	56443816	1696	1696	1696	1696	114
381	20240802	130000	56250472	1696	1701	1701	1696	50
382	20240802	125900	56165667	1696	1696	1696	1696	114
383	20240802	125800	55972323	1695	1698	1698	1695	9137
384	20240802	125700	40481638	1698	1698	1698	1698	0
385	20240802	125600	40481638	1698	1699	1699	1698	3658
386	20240802	125500	34267834	1699	1699	1699	1699	114
387	20240802	125400	34074148	1699	1699	1699	1699	0
388	20240802	125300	34074148	1699	1699	1699	1699	163
389	20240802	125200	33797211	1699	1702	1702	1699	228
390	20240802	125100	33409833	1703	1703	1703	1703	2
391	20240802	125000	33406427	1706	1706	1706	1706	0
392	20240802	124900	33406427	1706	1706	1706	1706	0
393	20240802	124800	33406427	1706	1706	1706	1706	0
394	20240802	124700	33406427	1706	1706	1706	1706	0
395	20240802	124600	33406427	1706	1706	1706	1706	0
396	20240802	124500	33406427	1706	1706	1706	1706	0
397	20240802	124400	33406427	1706	1706	1706	1706	0
398	20240802	124300	33406427	1706	1706	1706	1706	0
399	20240802	124200	33406427	1706	1706	1706	1706	0
400	20240802	124100	33406427	1706	1706	1706	1706	1
401	20240802	124000	33404721	1700	1700	1700	1700	1071
402	20240802	123900	31584021	1708	1708	1708	1708	0
403	20240802	123800	31584021	1708	1708	1708	1708	0
404	20240802	123700	31584021	1708	1708	1708	1708	0
405	20240802	123600	31584021	1708	1708	1708	1708	0
406	20240802	123500	31584021	1708	1708	1708	1708	0
407	20240802	123400	31584021	1708	1708	1708	1708	0
408	20240802	123300	31584021	1708	1708	1708	1708	0
409	20240802	123200	31584021	1708	1708	1708	1708	0
410	20240802	123100	31584021	1708	1708	1708	1708	0
411	20240802	123000	31584021	1708	1708	1708	1708	0
412	20240802	122900	31584021	1708	1708	1708	1708	0
413	20240802	122800	31584021	1708	1702	1708	1700	501
414	20240802	122700	30732014	1708	1708	1708	1708	0
415	20240802	122600	30732014	1708	1708	1708	1708	0
416	20240802	122500	30732014	1708	1708	1708	1708	0
417	20240802	122400	30732014	1708	1708	1708	1708	0
418	20240802	122300	30732014	1708	1708	1708	1708	0
419	20240802	122200	30732014	1708	1708	1708	1708	1
420	20240802	122100	30730306	1707	1706	1707	1706	165
421	20240802	122000	30448661	1706	1706	1706	1706	10
422	20240802	121900	30431601	1706	1706	1706	1706	20
423	20240802	121800	30397481	1708	1704	1708	1704	531
424	20240802	121700	29492653	1704	1703	1704	1702	32
425	20240802	121600	29438157	1703	1703	1703	1703	0
426	20240802	121500	29438157	1703	1703	1703	1703	0
427	20240802	121400	29438157	1703	1703	1703	1703	1
428	20240802	121300	29436454	1703	1703	1703	1703	0
429	20240802	121200	29436454	1703	1703	1703	1703	1
430	20240802	121100	29434751	1700	1701	1701	1700	10
431	20240802	121000	29417743	1702	1702	1702	1702	1
432	20240802	120900	29416041	1702	1702	1702	1702	0
433	20240802	120800	29416041	1702	1702	1702	1702	3
434	20240802	120700	29410935	1703	1703	1703	1703	2
435	20240802	120600	29407529	1704	1704	1704	1704	0
436	20240802	120500	29407529	1704	1704	1704	1704	0
437	20240802	120400	29407529	1704	1704	1704	1704	0
438	20240802	120300	29407529	1704	1704	1704	1704	0
439	20240802	120200	29407529	1704	1704	1704	1704	0
440	20240802	120100	29407529	1704	1704	1704	1704	1
441	20240802	120000	29405825	1703	1704	1704	1703	6
442	20240802	115900	29395604	1703	1704	1704	1703	2
443	20240802	115800	29392197	1704	1704	1704	1704	0
444	20240802	115700	29392197	1704	1704	1704	1704	0
445	20240802	115600	29392197	1704	1704	1704	1704	0
446	20240802	115500	29392197	1704	1704	1704	1704	0
447	20240802	115400	29392197	1704	1704	1704	1704	0
448	20240802	115300	29392197	1704	1704	1704	1704	0
449	20240802	115200	29392197	1704	1704	1704	1704	0
450	20240802	115100	29392197	1704	1704	1704	1704	1
451	20240802	115000	29390493	1701	1701	1701	1701	1715
452	20240802	114900	26473278	1704	1704	1704	1704	0
453	20240802	114800	26473278	1704	1704	1704	1704	0
454	20240802	114700	26473278	1704	1704	1704	1704	0
455	20240802	114600	26473278	1704	1704	1704	1704	0
456	20240802	114500	26473278	1704	1704	1704	1704	0
457	20240802	114400	26473278	1704	1704	1704	1704	0
458	20240802	114300	26473278	1704	1704	1704	1704	0
459	20240802	114200	26473278	1704	1701	1704	1701	48
460	20240802	114100	26391627	1701	1701	1701	1701	0
461	20240802	114000	26391627	1701	1701	1701	1701	7
462	20240802	113900	26379720	1701	1702	1702	1701	637
463	20240802	113800	25295760	1704	1704	1704	1704	0
464	20240802	113700	25295760	1704	1704	1704	1704	0
465	20240802	113600	25295760	1704	1704	1704	1704	0
466	20240802	113500	25295760	1704	1704	1704	1704	0
467	20240802	113400	25295760	1704	1704	1704	1704	0
468	20240802	113300	25295760	1704	1704	1704	1704	0
469	20240802	113200	25295760	1704	1704	1704	1704	0
470	20240802	113100	25295760	1704	1704	1704	1704	1
471	20240802	113000	25294056	1702	1702	1702	1702	0
472	20240802	112900	25294056	1702	1702	1702	1702	214
473	20240802	112800	24929828	1702	1702	1702	1702	160
474	20240802	112700	24657508	1704	1704	1704	1704	0
475	20240802	112600	24657508	1704	1704	1704	1704	0
476	20240802	112500	24657508	1704	1704	1704	1704	0
477	20240802	112400	24657508	1704	1704	1704	1704	2
478	20240802	112300	24654100	1704	1704	1704	1704	0
479	20240802	112200	24654100	1704	1704	1704	1704	0
480	20240802	112100	24654100	1704	1704	1704	1704	0
481	20240802	112000	24654100	1704	1704	1704	1704	12
482	20240802	111900	24633652	1704	1704	1704	1702	335
483	20240802	111800	24063418	1704	1704	1704	1704	5
484	20240802	111700	24054898	1704	1704	1704	1704	5
485	20240802	111600	24046378	1704	1704	1704	1704	1
486	20240802	111500	24044674	1704	1704	1704	1704	1
487	20240802	111400	24042970	1704	1704	1704	1704	0
488	20240802	111300	24042970	1704	1704	1704	1704	0
489	20240802	111200	24042970	1704	1704	1704	1704	0
490	20240802	111100	24042970	1704	1704	1704	1704	0
491	20240802	111000	24042970	1704	1704	1704	1704	0
492	20240802	110900	24042970	1704	1704	1704	1704	0
493	20240802	110800	24042970	1704	1704	1704	1704	0
494	20240802	110700	24042970	1704	1704	1704	1704	0
495	20240802	110600	24042970	1704	1704	1704	1704	1
496	20240802	110500	24041266	1704	1704	1704	1704	1
497	20240802	110400	24039562	1704	1704	1704	1704	0
498	20240802	110300	24039562	1704	1704	1704	1704	0
499	20240802	110200	24039562	1704	1704	1704	1704	0
500	20240802	110100	24039562	1704	1704	1704	1704	0
501	20240802	110000	24039562	1704	1704	1704	1704	0
502	20240802	105900	24039562	1704	1704	1704	1704	0
503	20240802	105800	24039562	1704	1704	1704	1704	0
504	20240802	105700	24039562	1704	1704	1704	1704	0
505	20240802	105600	24039562	1704	1704	1704	1704	0
506	20240802	105500	24039562	1704	1704	1704	1704	0
507	20240802	105400	24039562	1704	1704	1704	1704	0
508	20240802	105300	24039562	1704	1704	1704	1704	0
509	20240802	105200	24039562	1704	1704	1704	1704	0
510	20240802	105100	24039562	1704	1704	1704	1704	0
511	20240802	105000	24039562	1704	1704	1704	1704	500
512	20240802	104900	23187562	1704	1704	1704	1704	0
513	20240802	104800	23187562	1704	1704	1704	1704	0
514	20240802	104700	23187562	1704	1704	1704	1704	390
515	20240802	104600	22523002	1703	1703	1703	1703	31
516	20240802	104500	22470209	1703	1703	1703	1703	1
517	20240802	104400	22468506	1703	1703	1703	1703	0
518	20240802	104300	22468506	1703	1703	1704	1703	1325
519	20240802	104200	20212014	1704	1704	1704	1704	0
520	20240802	104100	20212014	1704	1704	1704	1704	0
521	20240802	104000	20212014	1704	1704	1704	1704	1559
522	20240802	103900	17555478	1704	1704	1704	1704	200
523	20240802	103800	17214678	1705	1705	1705	1705	147
524	20240802	103700	16964043	1705	1705	1705	1705	0
525	20240802	103600	16964043	1705	1705	1705	1705	0
526	20240802	103500	16964043	1705	1705	1705	1705	0
527	20240802	103400	16964043	1705	1705	1705	1705	0
528	20240802	103300	16964043	1705	1705	1705	1705	0
529	20240802	103200	16964043	1705	1705	1705	1705	0
530	20240802	103100	16964043	1705	1705	1705	1705	0
531	20240802	103000	16964043	1705	1705	1705	1705	0
532	20240802	102900	16964043	1705	1705	1705	1705	0
533	20240802	102800	16964043	1705	1705	1705	1705	0
534	20240802	102700	16964043	1705	1705	1705	1705	0
535	20240802	102600	16964043	1705	1705	1705	1705	1185
536	20240802	102500	14943618	1709	1709	1709	1709	0
537	20240802	102400	14943618	1709	1709	1709	1709	0
538	20240802	102300	14943618	1709	1709	1709	1709	0
539	20240802	102200	14943618	1709	1709	1709	1709	0
540	20240802	102100	14943618	1709	1709	1709	1709	0
541	20240802	102000	14943618	1709	1709	1709	1709	200
542	20240802	101900	14601818	1707	1707	1707	1707	2
543	20240802	101800	14598404	1709	1709	1709	1709	0
544	20240802	101700	14598404	1709	1709	1709	1709	0
545	20240802	101600	14598404	1709	1709	1709	1709	0
546	20240802	101500	14598404	1709	1709	1709	1709	0
547	20240802	101400	14598404	1709	1709	1709	1709	50
548	20240802	101300	14512954	1709	1709	1709	1709	0
549	20240802	101200	14512954	1709	1709	1709	1709	0
550	20240802	101100	14512954	1709	1709	1709	1709	0
551	20240802	101000	14512954	1709	1709	1709	1709	3
552	20240802	100900	14507827	1705	1705	1705	1705	0
553	20240802	100800	14507827	1705	1705	1705	1705	0
554	20240802	100700	14507827	1705	1705	1705	1705	0
555	20240802	100600	14507827	1705	1705	1705	1705	100
556	20240802	100500	14337327	1709	1709	1709	1709	0
557	20240802	100400	14337327	1709	1709	1709	1709	31
558	20240802	100300	14284348	1709	1709	1709	1709	0
559	20240802	100200	14284348	1709	1709	1709	1709	1
560	20240802	100100	14282639	1709	1709	1709	1709	0
561	20240802	100000	14282639	1709	1709	1709	1709	0
562	20240802	095900	14282639	1709	1709	1709	1709	1
563	20240802	095800	14280930	1709	1709	1709	1709	0
564	20240802	095700	14280930	1709	1709	1709	1709	7
565	20240802	095600	14268967	1705	1709	1709	1705	611
566	20240802	095500	13227168	1709	1709	1709	1709	0
567	20240802	095400	13227168	1709	1709	1709	1709	0
568	20240802	095300	13227168	1709	1709	1709	1709	0
569	20240802	095200	13227168	1709	1709	1709	1709	0
570	20240802	095100	13227168	1709	1709	1709	1709	1
571	20240802	095000	13225459	1706	1706	1706	1706	160
572	20240802	094900	12952499	1706	1706	1706	1706	0
573	20240802	094800	12952499	1706	1706	1706	1706	0
574	20240802	094700	12952499	1706	1706	1706	1706	0
575	20240802	094600	12952499	1706	1706	1706	1706	20
576	20240802	094500	12918379	1710	1710	1710	1710	0
577	20240802	094400	12918379	1710	1710	1710	1710	0
578	20240802	094300	12918379	1710	1710	1710	1710	0
579	20240802	094200	12918379	1710	1710	1710	1710	0
580	20240802	094100	12918379	1710	1710	1710	1710	0
581	20240802	094000	12918379	1710	1710	1710	1710	0
582	20240802	093900	12918379	1710	1710	1710	1710	0
583	20240802	093800	12918379	1710	1710	1710	1710	586
584	20240802	093700	11916319	1710	1710	1710	1710	0
585	20240802	093600	11916319	1710	1710	1710	1710	0
586	20240802	093500	11916319	1710	1710	1710	1710	0
587	20240802	093400	11916319	1710	1710	1710	1710	0
588	20240802	093300	11916319	1710	1710	1710	1710	0
589	20240802	093200	11916319	1710	1710	1710	1710	0
590	20240802	093100	11916319	1710	1710	1710	1710	30
591	20240802	093000	11865019	1710	1710	1710	1710	0
592	20240802	092900	11865019	1710	1710	1710	1710	1
593	20240802	092800	11863309	1705	1705	1705	1705	0
594	20240802	092700	11863309	1705	1705	1705	1705	63
595	20240802	092600	11755894	1704	1704	1704	1704	0
596	20240802	092500	11755894	1704	1704	1704	1704	520
597	20240802	092400	10869814	1705	1705	1705	1705	4
598	20240802	092300	10862994	1710	1710	1710	1710	0
599	20240802	092200	10862994	1710	1705	1710	1704	69
600	20240802	092100	10745106	1710	1710	1710	1710	0
601	20240802	092000	10745106	1710	1710	1710	1710	0
602	20240802	091900	10745106	1710	1710	1710	1710	0
603	20240802	091800	10745106	1710	1710	1710	1710	44
604	20240802	091700	10669866	1712	1712	1712	1712	0
605	20240802	091600	10669866	1712	1712	1712	1712	1
606	20240802	091500	10668154	1706	1706	1706	1706	104
607	20240802	091400	10490730	1716	1707	1716	1707	145
608	20240802	091300	10243206	1707	1707	1707	1707	0
609	20240802	091200	10243206	1707	1707	1707	1707	4
610	20240802	091100	10236378	1707	1707	1707	1707	0
611	20240802	091000	10236378	1707	1707	1707	1707	0
612	20240802	090900	10236378	1707	1707	1707	1707	1
613	20240802	090800	10234671	1706	1705	1706	1704	1816
614	20240802	090700	7137041	1706	1706	1706	1706	0
615	20240802	090600	7137041	1706	1706	1706	1706	83
616	20240802	090500	6995443	1713	1713	1713	1713	0
617	20240802	090400	6995443	1713	1713	1713	1713	0
618	20240802	090300	6995443	1713	1713	1713	1713	100
619	20240802	090200	6824143	1717	1717	1717	1717	1
620	20240802	090100	6822426	1695	1716	1716	1695	3824
621	20240802	090000	311139	1719	1719	1719	1719	181